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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 10.41 10.48 10.36 10.46 13,332,394 +0.05(+0.48%)
Sep 27, 2024 10.36 10.43 10.28 10.41 17,431,024 +0.13(+1.25%)
Sep 26, 2024 10.33 10.34 10.21 10.28 15,822,515 +0.03(+0.29%)
Sep 25, 2024 10.33 10.35 10.23 10.25 16,277,418 -0.10(-0.96%)
Sep 24, 2024 10.28 10.40 10.27 10.35 23,882,790 +0.12(+1.16%)
Sep 23, 2024 10.39 10.41 10.20 10.23 23,401,964 -0.14(-1.33%)
Sep 20, 2024 10.51 10.55 10.35 10.37 27,689,664 -0.07(-0.66%)
Sep 19, 2024 10.72 10.73 10.41 10.44 23,093,814 -0.10(-0.94%)
Sep 18, 2024 10.46 10.60 10.40 10.54 17,397,948 +0.10(+0.95%)
Sep 17, 2024 10.45 10.53 10.43 10.44 15,791,853 +0.01(+0.09%)
Sep 16, 2024 10.28 10.45 10.26 10.43 20,701,828 +0.20(+1.93%)
Sep 13, 2024 10.16 10.23 10.14 10.23 14,960,908 +0.12(+1.17%)
Sep 12, 2024 10.08 10.12 10.03 10.11 10,670,907 +0.05(+0.49%)
Sep 11, 2024 10.10 10.13 9.995 10.06 18,190,474 -0.08(-0.78%)
Sep 10, 2024 10.10 10.15 10.08 10.14 11,699,858 +0.05(+0.49%)
Sep 09, 2024 10.11 10.15 10.08 10.09 15,531,930 +0.00(+0.00%)
Sep 06, 2024 10.14 10.17 10.06 10.09 12,778,043 -0.04(-0.39%)
Sep 05, 2024 10.08 10.14 10.07 10.13 11,894,712 +0.08(+0.79%)
Sep 04, 2024 10.09 10.13 10.01 10.05 12,175,896 -0.04(-0.39%)
Sep 03, 2024 10.03 10.14 10.01 10.09 12,380,071 +0.00(+0.00%)
Aug 30, 2024 10.04 10.15 10.04 10.09 14,470,163 +0.05(+0.49%)
Aug 29, 2024 10.05 10.08 10.01 10.04 14,932,559 +0.00(+0.00%)
Aug 28, 2024 10.03 10.12 10.01 10.04 13,636,276 +0.02(+0.19%)
Aug 27, 2024 10.05 10.09 10.01 10.02 9,933,955 -0.05(-0.48%)
Aug 26, 2024 9.995 10.11 9.986 10.07 14,221,904 +0.12(+1.18%)
Aug 23, 2024 9.917 10.01 9.898 9.956 16,837,782 +0.09(+0.89%)
Aug 22, 2024 9.937 9.937 9.859 9.868 8,780,308 -0.05(-0.49%)
Aug 21, 2024 9.917 9.947 9.868 9.917 11,260,063 +0.03(+0.30%)
Aug 20, 2024 9.937 9.966 9.868 9.888 8,781,648 -0.04(-0.39%)
Aug 19, 2024 9.907 9.956 9.898 9.927 13,794,633 +0.06(+0.59%)
Aug 16, 2024 9.810 9.907 9.800 9.868 9,816,700 +0.06(+0.60%)
Aug 15, 2024 9.771 9.878 9.732 9.810 12,548,606 +0.04(+0.40%)
Aug 14, 2024 9.771 9.800 9.751 9.771 8,541,488 +0.00(+0.00%)
Aug 13, 2024 9.800 9.819 9.751 9.771 11,436,377 +0.05(+0.50%)
Aug 12, 2024 9.859 9.868 9.429 9.722 10,387,414 -0.14(-1.39%)
Aug 09, 2024 9.859 9.888 9.780 9.859 12,315,253 +0.02(+0.20%)
Aug 08, 2024 9.800 9.878 9.741 9.839 12,219,528 +0.12(+1.21%)
Aug 07, 2024 9.839 9.907 9.722 9.722 13,511,930 -0.04(-0.40%)
Aug 06, 2024 9.624 9.790 9.575 9.761 17,696,420 +0.21(+2.15%)
Aug 05, 2024 9.438 9.761 9.311 9.556 30,150,934 -0.27(-2.78%)
Aug 02, 2024 9.741 9.868 9.653 9.829 26,652,272 -0.02(-0.20%)
Aug 01, 2024 9.810 9.849 9.712 9.849 22,041,696 +0.07(+0.70%)
Jul 31, 2024 9.839 9.868 9.746 9.780 18,037,628 -0.02(-0.20%)
Jul 30, 2024 9.790 9.829 9.752 9.800 13,407,908 +0.05(+0.49%)
Jul 29, 2024 9.761 9.848 9.732 9.752 15,219,083 +0.05(+0.50%)
Jul 26, 2024 9.626 9.728 9.563 9.703 23,672,840 +0.17(+1.82%)
Jul 25, 2024 9.626 9.713 9.530 9.530 22,979,856 -0.07(-0.70%)
Jul 24, 2024 9.935 9.983 9.578 9.597 27,417,608 -0.37(-3.68%)
Jul 23, 2024 9.723 9.983 9.713 9.964 23,608,946 +0.07(+0.68%)
Jul 22, 2024 9.925 9.983 9.858 9.896 18,916,662 +0.03(+0.29%)
Jul 19, 2024 9.896 9.964 9.800 9.868 12,178,800 -0.07(-0.68%)
Jul 18, 2024 10.00 10.13 9.877 9.935 15,285,836 -0.09(-0.87%)
Jul 17, 2024 10.13 10.21 10.01 10.02 15,343,749 -0.13(-1.24%)
Jul 16, 2024 10.05 10.17 10.03 10.15 19,347,248 +0.14(+1.35%)
Jul 15, 2024 10.09 10.14 9.964 10.01 20,146,646 -0.08(-0.77%)
Jul 12, 2024 9.800 10.17 9.800 10.09 30,232,574 +0.29(+2.96%)
Jul 11, 2024 9.655 9.810 9.645 9.800 21,813,422 +0.24(+2.53%)
Jul 10, 2024 9.443 9.559 9.438 9.559 14,496,135 +0.15(+1.64%)
Jul 09, 2024 9.346 9.452 9.288 9.404 10,849,553 +0.06(+0.62%)
Jul 08, 2024 9.443 9.452 9.346 9.346 8,050,211 -0.07(-0.72%)
Jul 05, 2024 9.336 9.414 9.317 9.414 6,218,223 +0.06(+0.62%)
Jul 03, 2024 9.317 9.394 9.303 9.356 6,641,399 +0.03(+0.31%)
Jul 02, 2024 9.163 9.336 9.153 9.327 13,681,429 +0.17(+1.90%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.