Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Sep 30, 2020 8.984 9.042 8.926 8.946 11,639,123 -0.01(-0.07%)
Sep 29, 2020 9.119 9.126 8.914 8.952 10,001,484 -0.15(-1.63%)
Sep 28, 2020 9.017 9.183 9.011 9.100 10,411,755 +0.17(+1.93%)
Sep 25, 2020 8.864 8.960 8.807 8.928 10,797,849 +0.09(+1.01%)
Sep 24, 2020 8.890 9.024 8.628 8.839 18,008,968 -0.08(-0.86%)
Sep 23, 2020 9.107 9.189 8.909 8.915 10,516,950 -0.18(-2.03%)
Sep 22, 2020 9.126 9.183 9.075 9.100 8,570,716 -0.01(-0.14%)
Sep 21, 2020 9.151 9.253 9.049 9.113 11,463,749 -0.14(-1.52%)
Sep 18, 2020 9.291 9.371 9.228 9.253 14,494,669 -0.06(-0.62%)
Sep 17, 2020 9.247 9.368 9.209 9.311 7,652,553 -0.01(-0.07%)
Sep 16, 2020 9.279 9.393 9.240 9.317 7,429,837 +0.07(+0.76%)
Sep 15, 2020 9.317 9.342 9.202 9.247 9,216,674 -0.04(-0.48%)
Sep 14, 2020 9.081 9.336 9.043 9.291 11,837,224 +0.29(+3.26%)
Sep 11, 2020 9.068 9.081 8.864 8.998 10,930,511 -0.06(-0.70%)
Sep 10, 2020 9.100 9.145 9.024 9.062 10,850,892 +0.01(+0.07%)
Sep 09, 2020 9.068 9.158 8.998 9.055 8,620,611 +0.03(+0.28%)
Sep 08, 2020 8.839 9.196 8.769 9.030 25,585,534 +0.20(+2.31%)
Sep 04, 2020 8.851 8.953 8.673 8.826 10,849,597 +0.01(+0.14%)
Sep 03, 2020 8.960 8.985 8.762 8.813 13,568,336 -0.11(-1.22%)
Sep 02, 2020 8.953 8.979 8.851 8.922 18,668,516 -0.06(-0.64%)
Sep 01, 2020 8.992 9.055 8.947 8.979 8,996,418 -0.02(-0.21%)
Aug 31, 2020 9.011 9.081 8.922 8.998 8,534,881 -0.02(-0.21%)
Aug 28, 2020 8.960 9.049 8.912 9.017 5,935,610 +0.11(+1.22%)
Aug 27, 2020 8.890 9.010 8.884 8.909 9,850,019 +0.03(+0.28%)
Aug 26, 2020 8.959 8.978 8.871 8.884 7,403,215 -0.08(-0.85%)
Aug 25, 2020 9.010 9.048 8.852 8.959 8,514,219 -0.05(-0.56%)
Aug 24, 2020 8.877 9.086 8.827 9.010 10,323,075 +0.15(+1.71%)
Aug 21, 2020 8.801 8.884 8.776 8.858 8,604,585 +0.04(+0.50%)
Aug 20, 2020 8.789 8.871 8.738 8.814 10,575,507 +0.00(+0.00%)
Aug 19, 2020 8.770 8.877 8.706 8.814 9,975,768 +0.04(+0.43%)
Aug 18, 2020 8.744 8.839 8.719 8.776 10,316,836 +0.05(+0.58%)
Aug 17, 2020 8.751 8.795 8.694 8.725 10,115,752 -0.05(-0.58%)
Aug 14, 2020 8.694 8.792 8.631 8.776 8,552,392 +0.10(+1.17%)
Aug 13, 2020 8.631 8.801 8.618 8.675 9,852,812 +0.04(+0.51%)
Aug 12, 2020 8.763 8.801 8.580 8.631 9,144,449 -0.08(-0.87%)
Aug 11, 2020 8.852 8.871 8.688 8.706 12,636,125 -0.08(-0.86%)
Aug 10, 2020 8.631 8.839 8.631 8.782 10,667,855 +0.16(+1.91%)
Aug 07, 2020 8.586 8.650 8.561 8.618 7,957,876 +0.01(+0.07%)
Aug 06, 2020 8.650 8.713 8.586 8.612 6,022,812 -0.07(-0.80%)
Aug 05, 2020 8.624 8.725 8.580 8.681 8,225,650 +0.11(+1.25%)
Aug 04, 2020 8.706 8.706 8.523 8.574 9,896,221 -0.11(-1.31%)
Aug 03, 2020 8.447 8.725 8.441 8.688 11,713,520 +0.09(+1.03%)
Jul 31, 2020 8.612 8.650 8.510 8.599 24,331,814 -0.01(-0.15%)
Jul 30, 2020 8.631 8.688 8.542 8.612 9,773,916 -0.02(-0.22%)
Jul 29, 2020 8.606 8.687 8.587 8.631 14,556,731 +0.13(+1.47%)
Jul 28, 2020 8.656 8.681 8.499 8.505 19,924,930 -0.09(-1.02%)
Jul 27, 2020 8.493 8.631 8.455 8.593 13,318,576 +0.12(+1.41%)
Jul 24, 2020 8.543 8.574 8.443 8.474 9,420,852 +0.02(+0.22%)
Jul 23, 2020 8.524 8.656 8.443 8.455 9,683,995 -0.07(-0.81%)
Jul 22, 2020 8.455 8.612 8.455 8.524 9,448,000 +0.01(+0.15%)
Jul 21, 2020 8.499 8.555 8.405 8.512 8,309,369 +0.09(+1.12%)
Jul 20, 2020 8.355 8.474 8.355 8.418 10,107,872 +0.04(+0.45%)
Jul 17, 2020 8.411 8.472 8.331 8.380 10,539,445 -0.04(-0.45%)
Jul 16, 2020 8.399 8.512 8.323 8.418 11,320,094 +0.02(+0.22%)
Jul 15, 2020 8.217 8.405 8.167 8.399 20,421,594 +0.26(+3.24%)
Jul 14, 2020 7.960 8.161 7.872 8.135 10,495,341 +0.18(+2.29%)
Jul 13, 2020 7.966 8.023 7.885 7.954 17,630,680 -0.01(-0.16%)
Jul 10, 2020 7.954 7.991 7.800 7.966 20,225,306 +0.03(+0.32%)
Jul 09, 2020 8.135 8.142 7.910 7.941 16,483,286 -0.19(-2.39%)
Jul 08, 2020 8.035 8.148 8.004 8.135 6,842,987 +0.11(+1.33%)
Jul 07, 2020 8.079 8.135 8.016 8.029 7,319,384 -0.08(-0.93%)
Jul 06, 2020 8.048 8.129 8.004 8.104 8,386,330 +0.13(+1.69%)
Jul 02, 2020 8.148 8.189 7.954 7.969 8,190,574 -0.08(-1.05%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.