Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2023 6.590 6.924 6.562 6.841 24,578,608 +0.41(+6.34%)
Oct 30, 2023 6.442 6.530 6.312 6.433 18,654,026 +0.06(+0.87%)
Oct 27, 2023 6.541 6.587 6.377 6.377 24,175,956 -0.12(-1.82%)
Oct 26, 2023 6.377 6.659 6.376 6.495 33,705,720 +0.14(+2.15%)
Oct 25, 2023 6.778 6.814 6.359 6.359 66,569,024 -0.51(-7.43%)
Oct 24, 2023 6.696 7.042 6.687 6.869 47,703,384 -0.52(-7.03%)
Oct 23, 2023 7.388 7.443 7.224 7.388 18,611,760 -0.08(-1.10%)
Oct 20, 2023 7.516 7.616 7.470 7.470 16,710,773 -0.05(-0.73%)
Oct 19, 2023 7.816 7.821 7.470 7.525 36,310,284 -0.29(-3.73%)
Oct 18, 2023 7.999 8.008 7.807 7.816 18,922,058 -0.25(-3.05%)
Oct 17, 2023 8.044 8.122 7.990 8.062 17,681,012 -0.05(-0.67%)
Oct 16, 2023 8.044 8.133 7.908 8.117 12,356,442 +0.12(+1.48%)
Oct 13, 2023 8.154 8.190 7.990 7.999 17,793,608 -0.14(-1.68%)
Oct 12, 2023 8.327 8.345 8.044 8.135 12,991,304 -0.22(-2.62%)
Oct 11, 2023 8.354 8.390 8.263 8.354 10,349,994 +0.05(+0.55%)
Oct 10, 2023 8.263 8.381 8.245 8.308 11,310,393 +0.03(+0.33%)
Oct 09, 2023 8.108 8.327 8.103 8.281 10,439,783 +0.15(+1.79%)
Oct 06, 2023 8.072 8.254 8.035 8.135 9,436,327 -0.06(-0.78%)
Oct 05, 2023 8.008 8.235 7.935 8.199 14,153,213 +0.19(+2.39%)
Oct 04, 2023 8.172 8.172 7.798 8.008 21,055,198 -0.12(-1.46%)
Oct 03, 2023 8.217 8.254 8.017 8.126 22,160,544 -0.17(-2.09%)
Oct 02, 2023 8.609 8.609 8.263 8.299 15,235,848 -0.30(-3.50%)
Sep 29, 2023 8.609 8.737 8.585 8.600 13,062,031 +0.04(+0.43%)
Sep 28, 2023 8.436 8.618 8.336 8.563 12,490,073 +0.13(+1.51%)
Sep 27, 2023 8.535 8.571 8.346 8.436 20,317,410 -0.06(-0.74%)
Sep 26, 2023 8.670 8.679 8.481 8.499 21,488,248 -0.20(-2.28%)
Sep 25, 2023 8.787 8.805 8.679 8.697 15,960,707 -0.13(-1.43%)
Sep 22, 2023 8.832 8.895 8.778 8.823 13,436,113 +0.03(+0.31%)
Sep 21, 2023 9.012 9.039 8.796 8.796 14,938,667 -0.30(-3.26%)
Sep 20, 2023 9.137 9.227 9.092 9.092 9,529,654 -0.01(-0.10%)
Sep 19, 2023 9.137 9.254 9.074 9.101 9,935,479 -0.04(-0.49%)
Sep 18, 2023 9.146 9.232 9.119 9.146 21,604,990 +0.09(+0.99%)
Sep 15, 2023 9.056 9.074 9.012 9.056 15,817,588 -0.02(-0.20%)
Sep 14, 2023 8.967 9.101 8.967 9.074 18,220,058 +0.14(+1.61%)
Sep 13, 2023 8.850 8.949 8.760 8.931 11,063,681 +0.14(+1.64%)
Sep 12, 2023 8.859 8.949 8.778 8.787 12,224,481 -0.05(-0.61%)
Sep 11, 2023 8.742 8.850 8.724 8.841 8,326,323 +0.13(+1.44%)
Sep 08, 2023 8.688 8.760 8.679 8.715 8,754,345 +0.05(+0.62%)
Sep 07, 2023 8.661 8.721 8.611 8.661 9,286,219 -0.04(-0.52%)
Sep 06, 2023 8.787 8.796 8.661 8.706 9,139,976 -0.07(-0.82%)
Sep 05, 2023 8.949 8.949 8.769 8.778 11,968,339 -0.18(-2.01%)
Sep 01, 2023 8.940 9.012 8.877 8.958 8,771,078 +0.04(+0.50%)
Aug 31, 2023 8.859 8.940 8.850 8.913 11,510,525 +0.05(+0.61%)
Aug 30, 2023 8.967 8.976 8.841 8.859 11,468,354 -0.13(-1.50%)
Aug 29, 2023 8.887 9.011 8.816 8.994 14,701,521 +0.12(+1.30%)
Aug 28, 2023 8.736 8.878 8.718 8.878 12,457,597 +0.20(+2.36%)
Aug 25, 2023 8.665 8.714 8.563 8.674 8,269,154 +0.04(+0.51%)
Aug 24, 2023 8.603 8.727 8.576 8.629 10,431,859 +0.03(+0.31%)
Aug 23, 2023 8.443 8.629 8.429 8.603 15,608,243 +0.20(+2.33%)
Aug 22, 2023 8.505 8.514 8.398 8.407 16,240,557 -0.04(-0.53%)
Aug 21, 2023 8.443 8.469 8.354 8.451 11,947,051 +0.03(+0.32%)
Aug 18, 2023 8.354 8.505 8.309 8.425 19,671,256 +0.03(+0.32%)
Aug 17, 2023 8.496 8.539 8.363 8.398 13,062,422 -0.09(-1.05%)
Aug 16, 2023 8.531 8.585 8.460 8.487 11,933,889 -0.05(-0.62%)
Aug 15, 2023 8.576 8.594 8.496 8.540 10,524,182 -0.06(-0.72%)
Aug 14, 2023 8.762 8.771 8.540 8.603 20,934,398 -0.15(-1.73%)
Aug 11, 2023 8.851 8.860 8.727 8.754 8,803,236 -0.12(-1.30%)
Aug 10, 2023 8.931 8.940 8.860 8.869 8,881,570 -0.01(-0.10%)
Aug 09, 2023 8.922 8.949 8.816 8.878 10,204,398 -0.04(-0.40%)
Aug 08, 2023 8.816 8.931 8.731 8.914 8,961,773 +0.05(+0.60%)
Aug 07, 2023 8.834 8.896 8.811 8.860 8,980,015 +0.05(+0.61%)
Aug 04, 2023 8.700 8.825 8.660 8.807 15,729,891 +0.18(+2.06%)
Aug 03, 2023 8.834 8.849 8.620 8.629 19,764,784 -0.29(-3.29%)
Aug 02, 2023 8.922 8.958 8.789 8.922 15,763,769 -0.06(-0.69%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.