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 )

9.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 31, 2019 9.102 9.108 8.958 9.075 12,004,340 -0.07(-0.73%)
May 30, 2019 9.279 9.302 9.113 9.141 10,463,854 -0.09(-0.96%)
May 29, 2019 9.252 9.268 9.104 9.230 11,515,376 -0.02(-0.18%)
May 28, 2019 9.356 9.367 9.246 9.246 17,982,154 -0.10(-1.06%)
May 24, 2019 9.345 9.378 9.320 9.345 5,729,316 +0.01(+0.12%)
May 23, 2019 9.323 9.356 9.290 9.334 9,914,196 -0.01(-0.12%)
May 22, 2019 9.301 9.356 9.279 9.345 9,157,381 +0.03(+0.35%)
May 21, 2019 9.334 9.367 9.241 9.312 14,363,866 -0.01(-0.12%)
May 20, 2019 9.520 9.526 9.317 9.323 13,676,093 -0.20(-2.07%)
May 17, 2019 9.564 9.591 9.520 9.520 9,470,221 -0.10(-1.03%)
May 16, 2019 9.586 9.624 9.575 9.619 4,485,543 +0.03(+0.34%)
May 15, 2019 9.608 9.641 9.569 9.586 6,381,880 -0.02(-0.23%)
May 14, 2019 9.564 9.630 9.531 9.608 9,667,909 +0.05(+0.57%)
May 13, 2019 9.613 9.630 9.537 9.553 8,724,083 -0.06(-0.63%)
May 10, 2019 9.547 9.630 9.537 9.613 7,843,074 +0.08(+0.80%)
May 09, 2019 9.575 9.580 9.509 9.537 10,920,040 -0.04(-0.46%)
May 08, 2019 9.630 9.646 9.580 9.580 8,764,899 -0.07(-0.68%)
May 07, 2019 9.586 9.674 9.580 9.646 12,633,870 +0.06(+0.63%)
May 06, 2019 9.591 9.641 9.558 9.586 10,030,915 -0.02(-0.23%)
May 03, 2019 9.619 9.646 9.591 9.608 8,245,390 -0.01(-0.11%)
May 02, 2019 9.652 9.668 9.597 9.619 13,003,500 -0.03(-0.28%)
May 01, 2019 9.745 9.800 9.641 9.646 10,520,754 -0.10(-1.07%)
Apr 30, 2019 9.701 9.750 9.657 9.750 10,638,625 +0.04(+0.45%)
Apr 29, 2019 9.767 9.778 9.701 9.706 11,880,840 -0.04(-0.45%)
Apr 26, 2019 9.647 9.772 9.642 9.750 13,699,765 +0.10(+1.01%)
Apr 25, 2019 9.756 9.756 9.631 9.653 34,879,036 -0.11(-1.17%)
Apr 24, 2019 9.870 9.924 9.859 9.767 9,787,199 -0.11(-1.10%)
Apr 23, 2019 9.853 9.886 9.843 9.875 6,246,776 +0.02(+0.17%)
Apr 22, 2019 9.821 9.864 9.815 9.859 4,989,351 +0.05(+0.50%)
Apr 18, 2019 9.870 9.872 9.805 9.810 7,220,422 -0.04(-0.39%)
Apr 17, 2019 9.853 9.870 9.832 9.848 4,618,822 +0.01(+0.11%)
Apr 16, 2019 9.875 9.897 9.837 9.837 6,478,059 -0.02(-0.22%)
Apr 15, 2019 9.870 9.918 9.859 9.859 5,577,250 -0.01(-0.11%)
Apr 12, 2019 9.859 9.875 9.826 9.870 3,962,505 +0.02(+0.22%)
Apr 11, 2019 9.832 9.853 9.821 9.848 4,761,608 +0.03(+0.33%)
Apr 10, 2019 9.821 9.843 9.805 9.815 3,660,610 -0.01(-0.06%)
Apr 09, 2019 9.837 9.864 9.810 9.821 5,313,126 -0.03(-0.28%)
Apr 08, 2019 9.799 9.864 9.799 9.848 6,981,614 +0.05(+0.50%)
Apr 05, 2019 9.837 9.848 9.772 9.799 6,468,099 -0.04(-0.39%)
Apr 04, 2019 9.788 9.843 9.777 9.837 6,064,314 +0.07(+0.72%)
Apr 03, 2019 9.826 9.848 9.756 9.767 6,468,009 -0.06(-0.61%)
Apr 02, 2019 9.843 9.848 9.777 9.826 5,320,198 -0.02(-0.22%)
Apr 01, 2019 9.772 9.848 9.750 9.848 8,422,973 +0.08(+0.83%)
Mar 29, 2019 9.821 9.821 9.750 9.767 8,823,855 -0.04(-0.44%)
Mar 28, 2019 9.761 9.815 9.734 9.810 8,402,759 +0.07(+0.67%)
Mar 27, 2019 9.734 9.761 9.702 9.745 13,591,616 +0.03(+0.28%)
Mar 26, 2019 9.675 9.772 9.654 9.718 12,892,847 +0.08(+0.78%)
Mar 25, 2019 9.680 9.686 9.627 9.643 11,155,972 -0.03(-0.28%)
Mar 22, 2019 9.729 9.758 9.664 9.670 7,778,823 -0.04(-0.39%)
Mar 21, 2019 9.680 9.750 9.670 9.707 7,938,489 +0.03(+0.33%)
Mar 20, 2019 9.686 9.718 9.643 9.675 7,763,010 +0.01(+0.06%)
Mar 19, 2019 9.750 9.761 9.664 9.670 7,534,895 -0.06(-0.66%)
Mar 18, 2019 9.670 9.745 9.664 9.734 9,182,107 +0.06(+0.67%)
Mar 15, 2019 9.659 9.697 9.654 9.670 9,002,944 +0.00(+0.00%)
Mar 14, 2019 9.691 9.702 9.648 9.670 4,862,286 -0.02(-0.17%)
Mar 13, 2019 9.627 9.697 9.621 9.686 8,281,351 +0.07(+0.73%)
Mar 12, 2019 9.627 9.637 9.589 9.616 8,519,483 -0.03(-0.28%)
Mar 11, 2019 9.551 9.643 9.541 9.643 10,030,537 +0.10(+1.07%)
Mar 08, 2019 9.476 9.551 9.476 9.541 6,932,214 +0.04(+0.45%)
Mar 07, 2019 9.471 9.535 9.466 9.498 9,791,649 +0.03(+0.28%)
Mar 06, 2019 9.444 9.498 9.439 9.471 8,408,155 +0.03(+0.28%)
Mar 05, 2019 9.455 9.476 9.412 9.444 7,817,233 -0.02(-0.17%)
Mar 04, 2019 9.417 9.466 9.401 9.460 10,034,420 +0.03(+0.28%)
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.