Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Agnc Investment Corp (NQ: AGNC )

9.660 -0.070 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

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 13,062,280 -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%)
Aug 01, 2023 9.029 9.096 8.958 8.985 10,388,224 -0.07(-0.79%)
Jul 31, 2023 9.189 9.198 9.020 9.056 14,682,830 -0.12(-1.36%)
Jul 28, 2023 9.074 9.220 8.980 9.180 10,361,523 +0.20(+2.28%)
Jul 27, 2023 9.274 9.343 8.941 8.976 16,717,745 -0.25(-2.67%)
Jul 26, 2023 9.134 9.318 9.134 9.222 14,862,343 +0.09(+0.96%)
Jul 25, 2023 9.072 9.266 8.985 9.134 20,483,028 +0.12(+1.36%)
Jul 24, 2023 8.914 9.072 8.875 9.011 14,168,001 +0.14(+1.58%)
Jul 21, 2023 8.967 8.967 8.835 8.870 8,616,078 -0.04(-0.39%)
Jul 20, 2023 9.046 9.046 8.901 8.906 12,102,126 -0.15(-1.65%)
Jul 19, 2023 9.055 9.143 9.037 9.055 9,663,716 +0.04(+0.49%)
Jul 18, 2023 8.976 9.064 8.941 9.011 9,558,450 +0.04(+0.49%)
Jul 17, 2023 8.888 8.993 8.818 8.967 8,795,298 +0.07(+0.79%)
Jul 14, 2023 9.020 9.020 8.870 8.897 8,293,831 -0.11(-1.17%)
Jul 13, 2023 8.914 9.125 8.907 9.002 11,999,308 +0.09(+0.99%)
Jul 12, 2023 8.888 8.923 8.844 8.914 11,959,711 +0.18(+2.01%)
Jul 11, 2023 8.774 8.875 8.686 8.739 10,565,838 -0.02(-0.20%)
Jul 10, 2023 8.581 8.756 8.545 8.756 7,850,969 +0.18(+2.15%)
Jul 07, 2023 8.300 8.660 8.300 8.572 10,646,633 +0.25(+3.06%)
Jul 06, 2023 8.502 8.502 8.185 8.317 17,439,624 -0.28(-3.27%)
Jul 05, 2023 8.765 8.791 8.589 8.598 9,834,914 -0.16(-1.81%)
Jul 03, 2023 8.906 8.923 8.730 8.756 6,744,045 -0.14(-1.58%)
Jun 30, 2023 8.949 8.959 8.835 8.897 11,537,393 -0.02(-0.20%)
Jun 29, 2023 8.932 8.941 8.747 8.914 15,590,522 -0.04(-0.49%)
Jun 28, 2023 8.941 8.971 8.904 8.958 12,866,540 +0.03(+0.29%)
Jun 27, 2023 8.828 8.950 8.759 8.932 11,531,853 +0.11(+1.28%)
Jun 26, 2023 8.672 8.906 8.620 8.819 12,396,371 +0.19(+2.21%)
Jun 23, 2023 8.759 8.776 8.620 8.628 11,050,535 -0.16(-1.88%)
Jun 22, 2023 8.819 8.837 8.767 8.793 7,095,688 -0.04(-0.49%)
Jun 21, 2023 8.819 8.897 8.767 8.837 7,501,538 +0.04(+0.49%)
Jun 20, 2023 8.828 8.854 8.767 8.793 7,753,748 -0.07(-0.78%)
Jun 16, 2023 8.880 8.923 8.802 8.863 10,250,143 -0.03(-0.39%)
Jun 15, 2023 8.767 8.950 8.759 8.897 10,089,466 +0.76(+9.28%)
May 08, 2023 8.117 8.168 8.039 8.142 7,195,516 +0.03(+0.32%)
May 05, 2023 8.057 8.168 8.014 8.117 9,417,056 +0.19(+2.38%)
May 04, 2023 7.997 8.031 7.817 7.928 15,695,858 -0.14(-1.70%)
May 03, 2023 7.945 8.262 7.945 8.065 18,061,560 +0.15(+1.84%)
May 02, 2023 8.202 8.249 7.799 7.919 17,590,114 -0.28(-3.45%)
May 01, 2023 8.477 8.485 8.185 8.202 16,477,304 -0.29(-3.43%)
Apr 28, 2023 8.425 8.545 8.408 8.494 15,051,719 +0.11(+1.33%)
Apr 27, 2023 8.322 8.442 8.322 8.382 9,688,557 +0.10(+1.24%)
Apr 26, 2023 8.322 8.411 8.212 8.279 13,881,542 +0.03(+0.31%)
Apr 25, 2023 8.474 8.508 8.212 8.254 17,133,500 -0.25(-2.99%)
Apr 24, 2023 8.516 8.576 8.326 8.508 16,463,837 +0.00(+0.00%)
Apr 21, 2023 8.415 8.508 8.339 8.508 10,393,636 +0.06(+0.70%)
Apr 20, 2023 8.415 8.483 8.364 8.449 11,287,752 -0.02(-0.20%)
Apr 19, 2023 8.432 8.525 8.364 8.466 6,613,106 +0.00(+0.00%)
Apr 18, 2023 8.516 8.525 8.398 8.466 9,964,205 -0.06(-0.70%)
Apr 17, 2023 8.432 8.576 8.339 8.525 12,741,679 +0.09(+1.10%)
Apr 14, 2023 8.533 8.559 8.309 8.432 15,736,062 -0.08(-0.99%)
Apr 13, 2023 8.508 8.542 8.381 8.516 8,941,884 +0.04(+0.50%)
Apr 12, 2023 8.610 8.626 8.474 8.474 9,234,415 -0.03(-0.30%)
Apr 11, 2023 8.508 8.576 8.402 8.499 11,191,552 +0.02(+0.20%)
Apr 10, 2023 8.694 8.728 8.262 8.483 20,659,384 -0.23(-2.62%)
Apr 06, 2023 8.779 8.800 8.686 8.711 6,462,239 +0.00(+0.00%)
Apr 05, 2023 8.550 8.821 8.533 8.711 11,510,131 +0.12(+1.38%)
Apr 04, 2023 8.483 8.618 8.398 8.593 14,867,486 +0.14(+1.70%)
Apr 03, 2023 8.516 8.588 8.423 8.449 11,268,997 -0.08(-0.99%)
Mar 31, 2023 8.398 8.533 8.389 8.533 17,202,860 +0.14(+1.72%)
Mar 30, 2023 8.373 8.398 8.284 8.389 7,178,679 +0.08(+1.02%)
Mar 29, 2023 8.322 8.347 8.271 8.305 11,041,441 +0.06(+0.71%)
Mar 28, 2023 8.230 8.288 8.171 8.246 13,673,083 -0.03(-0.30%)
Mar 27, 2023 8.313 8.347 8.196 8.271 12,896,060 +0.08(+1.02%)
Mar 24, 2023 7.987 8.204 7.862 8.188 14,401,501 +0.13(+1.66%)
Mar 23, 2023 8.221 8.472 8.012 8.054 22,065,114 -0.11(-1.33%)
Mar 22, 2023 8.196 8.334 8.121 8.163 16,155,547 -0.08(-0.91%)
Mar 21, 2023 8.230 8.301 8.204 8.238 12,540,217 +0.14(+1.76%)
Mar 20, 2023 8.179 8.263 8.096 8.096 16,779,896 -0.05(-0.62%)
Mar 17, 2023 8.296 8.296 8.062 8.146 20,111,600 -0.18(-2.21%)
Mar 16, 2023 8.238 8.355 8.142 8.330 22,534,020 +0.06(+0.71%)
Mar 15, 2023 8.422 8.455 8.204 8.271 31,099,840 -0.31(-3.61%)
Mar 14, 2023 8.480 8.840 8.455 8.581 21,252,012 +0.25(+3.01%)
Mar 13, 2023 8.188 8.422 7.962 8.330 31,892,442 -0.01(-0.10%)
Mar 10, 2023 8.715 8.764 8.322 8.338 22,973,898 -0.40(-4.59%)
Mar 09, 2023 9.024 9.082 8.723 8.740 14,847,539 -0.30(-3.33%)
Mar 08, 2023 8.991 9.057 8.915 9.041 12,350,313 +0.18(+2.08%)
Mar 07, 2023 8.999 9.049 8.840 8.857 6,937,917 -0.11(-1.21%)
Mar 06, 2023 8.991 9.095 8.957 8.965 8,005,810 +0.01(+0.09%)
Mar 03, 2023 8.865 9.007 8.832 8.957 8,212,435 +0.13(+1.52%)
Mar 02, 2023 8.756 8.857 8.664 8.823 12,046,899 -0.03(-0.38%)
Mar 01, 2023 9.049 9.091 8.798 8.857 12,933,444 -0.23(-2.58%)
Feb 28, 2023 9.099 9.141 9.041 9.091 13,294,806 -0.02(-0.18%)
Feb 27, 2023 9.283 9.308 9.091 9.108 11,242,503 -0.08(-0.82%)
Feb 24, 2023 9.266 9.307 9.117 9.183 14,142,451 -0.18(-1.94%)
Feb 23, 2023 9.340 9.406 9.241 9.365 7,004,421 +0.06(+0.62%)
Feb 22, 2023 9.208 9.353 9.199 9.307 8,799,063 +0.11(+1.17%)
Feb 21, 2023 9.365 9.386 9.133 9.199 15,574,050 -0.22(-2.37%)
Feb 17, 2023 9.481 9.497 9.357 9.423 7,765,081 -0.07(-0.70%)
Feb 16, 2023 9.398 9.580 9.348 9.489 7,986,618 -0.01(-0.09%)
Feb 15, 2023 9.390 9.514 9.307 9.497 10,375,689 +0.06(+0.61%)
Feb 14, 2023 9.448 9.505 9.299 9.439 11,359,774 -0.02(-0.26%)
Feb 13, 2023 9.390 9.489 9.369 9.464 16,314,724 +0.07(+0.79%)
Feb 10, 2023 9.464 9.514 9.307 9.390 19,294,026 -0.09(-0.96%)
Feb 09, 2023 9.812 9.894 9.423 9.481 20,629,878 -0.22(-2.30%)
Feb 08, 2023 9.704 9.721 9.563 9.704 10,834,944 -0.01(-0.09%)
Feb 07, 2023 9.539 9.729 9.460 9.712 13,340,617 +0.19(+2.00%)
Feb 06, 2023 9.754 9.754 9.481 9.522 18,025,984 -0.37(-3.76%)
Feb 03, 2023 9.919 9.961 9.853 9.894 12,766,512 -0.15(-1.48%)
Feb 02, 2023 9.985 10.13 9.985 10.04 16,086,072 +0.16(+1.59%)
Feb 01, 2023 9.572 9.977 9.563 9.886 20,065,162 +0.29(+3.02%)
Jan 31, 2023 9.406 9.787 9.365 9.597 27,431,276 +0.26(+2.84%)
Jan 30, 2023 9.530 9.547 9.307 9.332 17,221,914 -0.23(-2.42%)
Jan 27, 2023 9.432 9.604 9.416 9.563 14,135,036 +0.15(+1.57%)
Jan 26, 2023 9.342 9.424 9.297 9.416 13,530,214 +0.10(+1.05%)
Jan 25, 2023 9.383 9.400 9.269 9.318 13,890,494 -0.10(-1.04%)
Jan 24, 2023 9.457 9.498 9.400 9.416 9,282,171 -0.07(-0.69%)
Jan 23, 2023 9.465 9.506 9.367 9.482 17,122,142 +0.04(+0.43%)
Jan 20, 2023 9.301 9.465 9.244 9.441 14,503,074 +0.13(+1.41%)
Jan 19, 2023 9.269 9.326 9.199 9.310 10,651,584 +0.01(+0.09%)
Jan 18, 2023 9.236 9.375 9.220 9.301 13,383,134 +0.12(+1.34%)
Jan 17, 2023 9.261 9.330 9.170 9.179 17,473,918 -0.07(-0.80%)
Jan 13, 2023 9.179 9.301 9.138 9.252 12,486,990 +0.02(+0.18%)
Jan 12, 2023 9.203 9.326 9.170 9.236 11,884,347 +0.11(+1.26%)
Jan 11, 2023 9.031 9.207 9.035 9.121 11,702,937 +0.13(+1.46%)
Jan 10, 2023 8.896 9.015 8.868 8.990 11,069,522 +0.09(+1.01%)
Jan 09, 2023 8.925 9.061 8.851 8.900 14,625,264 +0.02(+0.18%)
Jan 06, 2023 8.769 8.908 8.687 8.884 11,551,440 +0.19(+2.17%)
Jan 05, 2023 8.655 8.753 8.556 8.696 9,009,144 -0.01(-0.09%)
Jan 04, 2023 8.655 8.757 8.630 8.704 12,393,897 +0.14(+1.63%)
Jan 03, 2023 8.548 8.761 8.491 8.565 14,613,122 +0.09(+1.06%)
Dec 30, 2022 8.474 8.552 8.393 8.474 11,555,188 -0.11(-1.24%)
Dec 29, 2022 8.466 8.646 8.434 8.581 10,627,830 +0.16(+1.95%)
Dec 28, 2022 8.644 8.676 8.377 8.417 13,009,106 -0.23(-2.71%)
Dec 27, 2022 8.660 8.676 8.510 8.652 13,676,989 -0.02(-0.19%)
Dec 23, 2022 8.620 8.676 8.539 8.668 11,186,920 +0.05(+0.56%)
Dec 22, 2022 8.571 8.636 8.361 8.620 15,634,729 +0.06(+0.66%)
Dec 21, 2022 8.474 8.611 8.458 8.563 17,232,802 +0.20(+2.42%)
Dec 20, 2022 8.182 8.401 8.053 8.361 20,963,040 +0.12(+1.47%)
Dec 19, 2022 8.182 8.361 8.150 8.239 11,443,946 +0.03(+0.39%)
Dec 16, 2022 8.174 8.271 8.102 8.207 23,709,570 -0.08(-0.98%)
Dec 15, 2022 8.150 8.361 8.093 8.288 16,032,481 +0.08(+0.99%)
Dec 14, 2022 8.191 8.336 8.102 8.207 14,611,472 -0.02(-0.29%)
Dec 13, 2022 8.223 8.454 8.178 8.231 14,610,500 +0.21(+2.62%)
Dec 12, 2022 8.012 8.077 7.940 8.021 13,078,874 +0.01(+0.10%)
Dec 09, 2022 8.012 8.110 7.964 8.012 10,574,939 -0.02(-0.20%)
Dec 08, 2022 7.972 8.061 7.932 8.029 7,728,325 +0.07(+0.92%)
Dec 07, 2022 7.826 7.988 7.754 7.956 9,688,189 +0.11(+1.44%)
Dec 06, 2022 7.948 7.988 7.729 7.843 14,407,276 -0.11(-1.32%)
Dec 05, 2022 8.093 8.118 7.875 7.948 11,236,476 -0.15(-1.90%)
Dec 02, 2022 8.069 8.118 7.875 8.102 16,667,855 -0.05(-0.60%)
Dec 01, 2022 8.110 8.296 8.085 8.150 11,642,151 +0.06(+0.80%)
Nov 30, 2022 7.778 8.110 7.737 8.085 17,497,714 +0.23(+2.88%)
Nov 29, 2022 7.802 7.863 7.737 7.859 10,788,515 +0.06(+0.73%)
Nov 28, 2022 7.994 8.034 7.794 7.802 13,257,049 -0.21(-2.59%)
Nov 25, 2022 7.898 8.050 7.874 8.010 8,043,275 +0.14(+1.73%)
Nov 23, 2022 7.626 7.906 7.586 7.874 13,718,783 +0.28(+3.68%)
Nov 22, 2022 7.530 7.682 7.514 7.594 14,096,536 +0.08(+1.06%)
Nov 21, 2022 7.290 7.522 7.290 7.514 11,827,994 +0.22(+2.96%)
Nov 18, 2022 7.442 7.474 7.242 7.298 10,387,990 -0.07(-0.98%)
Nov 17, 2022 7.434 7.458 7.211 7.370 16,149,636 -0.19(-2.54%)
Nov 16, 2022 7.674 7.690 7.458 7.562 16,696,634 -0.10(-1.36%)
Nov 15, 2022 7.626 7.778 7.490 7.666 14,562,809 +0.18(+2.46%)
Nov 14, 2022 7.730 7.786 7.446 7.482 19,111,928 -0.22(-2.80%)
Nov 11, 2022 7.554 7.762 7.434 7.698 18,039,752 +0.14(+1.90%)
Nov 10, 2022 7.195 7.578 7.179 7.554 29,817,980 +0.66(+9.63%)
Nov 09, 2022 6.891 7.067 6.795 6.891 13,509,599 +0.05(+0.70%)
Nov 08, 2022 6.755 6.971 6.679 6.843 16,180,236 +0.10(+1.42%)
Nov 07, 2022 6.763 6.803 6.577 6.747 12,895,339 +0.07(+1.08%)
Nov 04, 2022 6.539 6.699 6.491 6.675 16,695,368 +0.24(+3.73%)
Nov 03, 2022 6.403 6.519 6.243 6.435 16,875,290 -0.09(-1.35%)
Nov 02, 2022 6.539 6.851 6.459 6.523 21,824,378 -0.05(-0.73%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.