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 )

9.900 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 7.872 8.208 7.831 8.183 17,288,234 +0.23(+2.88%)
Nov 29, 2022 7.897 7.958 7.831 7.954 10,659,356 +0.06(+0.73%)
Nov 28, 2022 8.091 8.131 7.889 7.897 13,098,335 -0.21(-2.59%)
Nov 25, 2022 7.994 8.147 7.969 8.107 7,946,981 +0.14(+1.73%)
Nov 23, 2022 7.719 8.002 7.678 7.969 13,554,541 +0.28(+3.68%)
Nov 22, 2022 7.622 7.775 7.605 7.686 13,927,772 +0.08(+1.06%)
Nov 21, 2022 7.379 7.613 7.379 7.605 11,686,388 +0.22(+2.96%)
Nov 18, 2022 7.533 7.565 7.330 7.387 10,263,624 -0.07(-0.98%)
Nov 17, 2022 7.524 7.549 7.298 7.460 15,956,291 -0.19(-2.54%)
Nov 16, 2022 7.767 7.783 7.549 7.654 16,496,740 -0.11(-1.36%)
Nov 15, 2022 7.719 7.872 7.581 7.759 14,388,462 +0.19(+2.46%)
Nov 14, 2022 7.824 7.880 7.537 7.573 18,883,118 -0.22(-2.80%)
Nov 11, 2022 7.646 7.856 7.524 7.791 17,823,778 +0.15(+1.90%)
Nov 10, 2022 7.282 7.670 7.266 7.646 29,460,996 +0.67(+9.63%)
Nov 09, 2022 6.974 7.152 6.877 6.974 13,347,862 +0.05(+0.70%)
Nov 08, 2022 6.837 7.055 6.760 6.926 15,986,525 +0.10(+1.42%)
Nov 07, 2022 6.845 6.885 6.656 6.829 12,740,955 +0.07(+1.08%)
Nov 04, 2022 6.618 6.780 6.570 6.756 16,495,489 +0.24(+3.73%)
Nov 03, 2022 6.481 6.598 6.319 6.513 16,673,257 -0.09(-1.35%)
Nov 02, 2022 6.618 6.934 6.537 6.602 21,563,096 -0.05(-0.73%)
Nov 01, 2022 6.764 6.861 6.610 6.651 15,532,589 +0.00(+0.00%)
Oct 31, 2022 6.578 6.699 6.509 6.651 21,055,424 +0.03(+0.49%)
Oct 28, 2022 6.311 6.643 6.287 6.618 25,636,340 +0.33(+5.28%)
Oct 27, 2022 6.542 6.661 6.271 6.287 40,479,200 -0.02(-0.38%)
Oct 26, 2022 6.374 6.525 6.279 6.310 27,885,866 +0.01(+0.13%)
Oct 25, 2022 5.968 6.358 5.816 6.302 29,078,050 +0.23(+3.81%)
Oct 24, 2022 6.191 6.207 5.944 6.071 18,897,988 -0.10(-1.55%)
Oct 21, 2022 6.223 6.223 6.063 6.167 27,086,516 -0.07(-1.15%)
Oct 20, 2022 6.342 6.390 6.223 6.239 13,205,026 -0.06(-1.01%)
Oct 19, 2022 6.374 6.402 6.243 6.302 16,003,558 -0.14(-2.22%)
Oct 18, 2022 6.486 6.609 6.358 6.446 16,041,816 +0.10(+1.63%)
Oct 17, 2022 6.422 6.502 6.271 6.342 14,368,939 +0.06(+0.89%)
Oct 14, 2022 6.486 6.573 6.279 6.287 17,677,840 -0.12(-1.87%)
Oct 13, 2022 6.263 6.458 6.159 6.406 26,338,714 +0.03(+0.50%)
Oct 12, 2022 6.478 6.573 6.127 6.374 34,253,744 -0.14(-2.08%)
Oct 11, 2022 5.896 6.589 5.892 6.510 53,134,176 +0.64(+10.85%)
Oct 10, 2022 6.263 6.358 5.864 5.872 29,674,724 -0.40(-6.35%)
Oct 07, 2022 6.470 6.557 6.231 6.271 35,229,424 -0.26(-4.02%)
Oct 06, 2022 6.765 6.816 6.454 6.534 32,681,744 -0.24(-3.53%)
Oct 05, 2022 7.123 7.123 6.557 6.773 29,877,582 -0.49(-6.70%)
Oct 04, 2022 6.916 7.290 6.916 7.259 25,287,418 +0.47(+6.92%)
Oct 03, 2022 6.781 6.936 6.454 6.789 23,344,016 +0.08(+1.19%)
Sep 30, 2022 6.948 7.012 6.685 6.709 27,752,456 -0.21(-3.00%)
Sep 29, 2022 7.179 7.187 6.685 6.916 33,402,962 -0.33(-4.62%)
Sep 28, 2022 7.211 7.420 7.101 7.251 36,078,848 +0.11(+1.54%)
Sep 27, 2022 7.691 7.726 7.101 7.141 47,485,440 -0.42(-5.61%)
Sep 26, 2022 8.139 8.216 7.534 7.565 36,430,564 -0.63(-7.68%)
Sep 23, 2022 8.446 8.446 8.100 8.194 14,092,385 -0.28(-3.25%)
Sep 22, 2022 8.674 8.690 8.422 8.470 12,142,877 -0.20(-2.36%)
Sep 21, 2022 8.839 8.839 8.674 8.674 10,648,627 -0.13(-1.43%)
Sep 20, 2022 8.816 8.847 8.721 8.800 9,354,453 -0.06(-0.71%)
Sep 19, 2022 8.705 8.910 8.698 8.863 9,254,608 +0.02(+0.27%)
Sep 16, 2022 8.737 8.863 8.635 8.839 16,737,018 +0.04(+0.45%)
Sep 15, 2022 9.083 9.177 8.800 8.800 11,307,934 -0.28(-3.12%)
Sep 14, 2022 9.107 9.154 9.020 9.083 11,438,992 +0.00(+0.00%)
Sep 13, 2022 9.169 9.209 9.044 9.083 10,544,943 -0.24(-2.53%)
Sep 12, 2022 9.429 9.484 9.295 9.319 9,165,794 -0.05(-0.50%)
Sep 09, 2022 9.476 9.531 9.358 9.366 8,564,454 -0.09(-0.92%)
Sep 08, 2022 9.358 9.468 9.298 9.453 6,169,804 +0.08(+0.84%)
Sep 07, 2022 9.232 9.398 9.091 9.374 10,580,203 +0.13(+1.45%)
Sep 06, 2022 9.256 9.386 9.130 9.240 17,929,734 -0.02(-0.17%)
Sep 02, 2022 9.366 9.453 9.256 9.256 6,455,678 -0.05(-0.51%)
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.