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:
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 (%)
Mar 31, 2020 7.044 7.105 6.166 6.452 33,355,952 -0.67(-9.42%)
Mar 30, 2020 7.837 7.843 7.068 7.123 28,492,104 -0.80(-10.08%)
Mar 27, 2020 7.778 8.189 7.621 7.922 22,904,282 -0.18(-2.23%)
Mar 26, 2020 7.892 8.699 7.657 8.103 30,738,726 +0.57(+7.60%)
Mar 25, 2020 7.000 8.332 6.892 7.531 38,078,792 +0.84(+12.51%)
Mar 24, 2020 6.609 7.422 6.302 6.693 40,269,868 +0.40(+6.42%)
Mar 23, 2020 5.934 6.512 5.512 6.290 42,021,132 +0.37(+6.21%)
Mar 20, 2020 5.753 6.374 5.723 5.922 33,409,782 +0.27(+4.80%)
Mar 19, 2020 5.723 6.115 4.892 5.651 27,592,086 -0.21(-3.60%)
Mar 18, 2020 6.741 6.838 3.765 5.862 55,919,964 -1.25(-17.61%)
Mar 17, 2020 7.302 7.404 6.747 7.115 41,413,356 +0.00(+0.00%)
Mar 16, 2020 6.868 8.091 6.663 7.115 43,481,984 -0.12(-1.67%)
Mar 13, 2020 7.784 7.934 6.627 7.235 28,658,986 +0.27(+3.89%)
Mar 12, 2020 7.597 7.621 6.802 6.964 32,027,012 -1.80(-20.55%)
Mar 11, 2020 9.091 9.133 8.609 8.766 32,127,062 -0.52(-5.58%)
Mar 10, 2020 9.730 9.796 9.103 9.284 22,711,794 -0.11(-1.15%)
Mar 09, 2020 9.657 9.778 9.296 9.392 21,557,978 -0.91(-8.83%)
Mar 06, 2020 10.38 10.46 10.03 10.30 32,305,286 -0.36(-3.39%)
Mar 05, 2020 10.86 10.89 10.63 10.66 15,276,355 -0.33(-2.96%)
Mar 04, 2020 10.98 11.19 10.83 10.99 20,572,422 +0.22(+2.01%)
Mar 03, 2020 10.92 11.24 10.65 10.77 17,702,078 -0.16(-1.49%)
Mar 02, 2020 10.42 10.93 10.35 10.93 26,895,038 +0.67(+6.51%)
Feb 28, 2020 10.22 10.36 9.922 10.27 32,002,022 -0.32(-3.02%)
Feb 27, 2020 10.92 10.93 10.50 10.59 28,461,968 -0.43(-3.88%)
Feb 26, 2020 11.05 11.27 10.97 11.01 17,018,714 -0.04(-0.38%)
Feb 25, 2020 11.38 11.44 11.02 11.05 21,771,360 -0.35(-3.04%)
Feb 24, 2020 11.31 11.44 11.20 11.40 15,393,784 -0.10(-0.88%)
Feb 21, 2020 11.69 11.74 11.50 11.50 14,348,838 -0.21(-1.83%)
Feb 20, 2020 11.61 11.72 11.60 11.72 9,333,593 +0.11(+0.93%)
Feb 19, 2020 11.67 11.72 11.60 11.61 11,725,469 -0.06(-0.51%)
Feb 18, 2020 11.55 11.67 11.51 11.67 12,679,092 +0.12(+1.03%)
Feb 14, 2020 11.44 11.56 11.43 11.55 6,300,033 +0.13(+1.15%)
Feb 13, 2020 11.37 11.42 11.35 11.42 8,290,481 +0.08(+0.68%)
Feb 12, 2020 11.32 11.44 11.31 11.34 9,169,146 +0.01(+0.05%)
Feb 11, 2020 11.38 11.40 11.29 11.34 9,294,852 -0.03(-0.26%)
Feb 10, 2020 11.56 11.56 11.32 11.37 11,608,657 -0.10(-0.83%)
Feb 07, 2020 11.48 11.51 11.41 11.46 10,009,559 -0.02(-0.16%)
Feb 06, 2020 11.45 11.57 11.45 11.48 12,548,622 +0.01(+0.10%)
Feb 05, 2020 11.25 11.49 11.23 11.47 14,276,745 +0.24(+2.18%)
Feb 04, 2020 11.17 11.27 11.12 11.22 17,003,740 +0.10(+0.86%)
Feb 03, 2020 11.09 11.19 11.08 11.13 11,186,196 +0.02(+0.22%)
Jan 31, 2020 11.04 11.15 11.03 11.10 12,590,689 +0.07(+0.60%)
Jan 30, 2020 11.16 11.19 11.01 11.04 16,402,566 -0.06(-0.54%)
Jan 29, 2020 10.92 11.11 10.91 11.10 14,379,352 +0.20(+1.79%)
Jan 28, 2020 10.85 10.94 10.84 10.90 7,916,205 +0.08(+0.77%)
Jan 27, 2020 10.84 10.85 10.79 10.82 8,378,807 -0.05(-0.44%)
Jan 24, 2020 10.91 10.94 10.81 10.87 6,917,851 -0.05(-0.43%)
Jan 23, 2020 10.88 10.92 10.85 10.91 6,369,104 +0.04(+0.38%)
Jan 22, 2020 10.93 10.97 10.87 10.87 7,377,352 -0.07(-0.60%)
Jan 21, 2020 10.83 10.95 10.82 10.94 10,916,093 +0.13(+1.21%)
Jan 17, 2020 10.80 10.82 10.72 10.81 9,192,896 +0.02(+0.22%)
Jan 16, 2020 10.81 10.84 10.75 10.78 5,934,230 +0.03(+0.28%)
Jan 15, 2020 10.73 10.82 10.72 10.75 9,097,111 +0.04(+0.33%)
Jan 14, 2020 10.69 10.73 10.68 10.72 6,016,801 +0.04(+0.39%)
Jan 13, 2020 10.65 10.69 10.64 10.68 7,139,225 +0.04(+0.39%)
Jan 10, 2020 10.68 10.71 10.63 10.63 6,026,816 +0.01(+0.11%)
Jan 09, 2020 10.59 10.71 10.56 10.62 10,733,334 +0.04(+0.34%)
Jan 08, 2020 10.56 10.68 10.55 10.59 9,643,128 -0.03(-0.28%)
Jan 07, 2020 10.53 10.62 10.47 10.62 12,440,518 +0.12(+1.13%)
Jan 06, 2020 10.51 10.52 10.47 10.50 8,564,728 +0.00(+0.00%)
Jan 03, 2020 10.51 10.53 10.47 10.50 4,780,110 -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 MillValley.com & California Media Partners, LLC. All rights reserved.