Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

9.310 -0.300 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 10.16 10.27 10.16 10.21 14,305,261 -0.07(-0.68%)
Aug 29, 2024 10.29 10.32 10.24 10.28 14,590,063 +0.00(+0.00%)
Aug 28, 2024 10.27 10.36 10.24 10.28 13,323,512 +0.02(+0.19%)
Aug 27, 2024 10.29 10.33 10.25 10.26 9,706,108 -0.05(-0.48%)
Aug 26, 2024 10.23 10.35 10.22 10.31 13,895,708 +0.12(+1.18%)
Aug 23, 2024 10.15 10.24 10.13 10.19 16,451,587 +0.09(+0.89%)
Aug 22, 2024 10.17 10.17 10.09 10.10 8,578,921 -0.05(-0.49%)
Aug 21, 2024 10.15 10.18 10.10 10.15 11,001,800 +0.03(+0.30%)
Aug 20, 2024 10.17 10.20 10.10 10.12 8,580,231 -0.04(-0.39%)
Aug 19, 2024 10.14 10.19 10.13 10.16 13,478,237 +0.06(+0.59%)
Aug 16, 2024 10.04 10.14 10.03 10.10 9,591,543 +0.06(+0.60%)
Aug 15, 2024 10.00 10.11 9.960 10.04 12,260,789 +0.04(+0.40%)
Aug 14, 2024 10.00 10.03 9.980 10.00 8,345,579 +0.00(+0.00%)
Aug 13, 2024 10.03 10.05 9.980 10.00 11,174,070 +0.05(+0.50%)
Aug 12, 2024 10.09 10.10 9.650 9.950 10,149,167 -0.14(-1.39%)
Aug 09, 2024 10.09 10.12 10.01 10.09 12,032,788 +0.02(+0.20%)
Aug 08, 2024 10.03 10.11 9.970 10.07 11,939,259 +0.12(+1.21%)
Aug 07, 2024 10.07 10.14 9.950 9.950 13,202,018 -0.04(-0.40%)
Aug 06, 2024 9.850 10.02 9.800 9.990 17,290,532 +0.21(+2.15%)
Aug 05, 2024 9.660 9.990 9.530 9.780 29,459,388 -0.28(-2.78%)
Aug 02, 2024 9.970 10.10 9.880 10.06 26,040,972 -0.02(-0.20%)
Aug 01, 2024 10.04 10.08 9.940 10.08 21,536,144 +0.07(+0.70%)
Jul 31, 2024 10.07 10.10 9.975 10.01 17,623,914 -0.14(-1.38%)
Jul 30, 2024 10.14 10.18 10.10 10.15 12,945,501 +0.05(+0.50%)
Jul 29, 2024 10.11 10.20 10.08 10.10 14,694,213 +0.05(+0.50%)
Jul 26, 2024 9.970 10.07 9.905 10.05 22,856,420 +0.18(+1.82%)
Jul 25, 2024 9.970 10.06 9.870 9.870 22,187,336 -0.07(-0.70%)
Jul 24, 2024 10.29 10.34 9.920 9.940 26,472,040 -0.38(-3.68%)
Jul 23, 2024 10.07 10.34 10.06 10.32 22,794,730 +0.07(+0.68%)
Jul 22, 2024 10.28 10.34 10.21 10.25 18,264,272 +0.03(+0.29%)
Jul 19, 2024 10.25 10.32 10.15 10.22 11,758,782 -0.07(-0.68%)
Jul 18, 2024 10.36 10.49 10.23 10.29 14,758,664 -0.09(-0.87%)
Jul 17, 2024 10.49 10.57 10.37 10.38 14,814,580 -0.13(-1.24%)
Jul 16, 2024 10.41 10.53 10.39 10.51 18,680,008 +0.14(+1.35%)
Jul 15, 2024 10.45 10.50 10.32 10.37 19,451,836 -0.08(-0.77%)
Jul 12, 2024 10.15 10.53 10.15 10.45 29,189,924 +0.30(+2.96%)
Jul 11, 2024 10.00 10.16 9.990 10.15 21,061,130 +0.25(+2.53%)
Jul 10, 2024 9.780 9.900 9.775 9.900 13,996,198 +0.16(+1.64%)
Jul 09, 2024 9.680 9.790 9.620 9.740 10,475,378 +0.06(+0.62%)
Jul 08, 2024 9.780 9.790 9.680 9.680 7,772,579 -0.07(-0.72%)
Jul 05, 2024 9.670 9.750 9.650 9.750 6,003,772 +0.06(+0.62%)
Jul 03, 2024 9.650 9.730 9.635 9.690 6,412,353 +0.03(+0.31%)
Jul 02, 2024 9.490 9.670 9.480 9.660 13,209,589 +0.18(+1.90%)
Jul 01, 2024 9.560 9.580 9.360 9.480 17,385,750 -0.06(-0.63%)
Jun 28, 2024 9.590 9.610 9.500 9.540 11,695,118 -0.10(-1.04%)
Jun 27, 2024 9.708 9.708 9.600 9.640 13,850,137 -0.03(-0.31%)
Jun 26, 2024 9.750 9.750 9.630 9.670 12,982,300 -0.09(-0.92%)
Jun 25, 2024 9.860 9.860 9.730 9.760 11,500,714 -0.09(-0.91%)
Jun 24, 2024 9.760 9.890 9.755 9.850 11,536,481 +0.09(+0.92%)
Jun 21, 2024 9.790 9.800 9.720 9.760 15,446,930 -0.03(-0.31%)
Jun 20, 2024 9.740 9.830 9.740 9.790 11,666,371 +0.06(+0.62%)
Jun 18, 2024 9.720 9.760 9.675 9.730 11,140,295 +0.00(+0.00%)
Jun 17, 2024 9.770 9.830 9.720 9.730 10,426,483 -0.06(-0.61%)
Jun 14, 2024 9.800 9.880 9.760 9.790 15,008,018 -0.08(-0.81%)
Jun 13, 2024 9.730 9.900 9.720 9.870 12,437,504 +0.14(+1.44%)
Jun 12, 2024 9.730 9.870 9.670 9.730 16,409,894 +0.17(+1.78%)
Jun 11, 2024 9.650 9.680 9.524 9.560 10,292,891 -0.10(-1.04%)
Jun 10, 2024 9.640 9.715 9.620 9.660 8,744,015 +0.00(+0.00%)
Jun 07, 2024 9.630 9.700 9.590 9.660 7,804,805 -0.07(-0.72%)
Jun 06, 2024 9.780 9.820 9.710 9.730 13,181,292 -0.08(-0.82%)
Jun 05, 2024 9.750 9.820 9.680 9.810 8,013,949 +0.09(+0.93%)
Jun 04, 2024 9.680 9.750 9.640 9.720 8,128,175 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.