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 )

9.660 -0.070 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2018 9.505 9.530 9.456 9.520 13,863,310 +0.03(+0.27%)
Sep 27, 2018 9.510 9.546 9.474 9.495 7,978,439 +0.03(+0.27%)
Sep 26, 2018 9.535 9.535 9.469 9.469 11,284,579 -0.05(-0.48%)
Sep 25, 2018 9.530 9.555 9.464 9.515 9,170,046 +0.02(+0.16%)
Sep 24, 2018 9.565 9.570 9.489 9.499 10,190,852 -0.07(-0.69%)
Sep 21, 2018 9.520 9.580 9.504 9.565 14,652,809 +0.07(+0.69%)
Sep 20, 2018 9.504 9.515 9.454 9.499 8,978,342 +0.03(+0.32%)
Sep 19, 2018 9.504 9.525 9.454 9.469 12,623,971 -0.03(-0.32%)
Sep 18, 2018 9.525 9.555 9.459 9.499 14,398,836 -0.06(-0.58%)
Sep 17, 2018 9.560 9.565 9.499 9.555 7,249,205 -0.01(-0.05%)
Sep 14, 2018 9.590 9.606 9.532 9.560 6,250,023 -0.03(-0.32%)
Sep 13, 2018 9.580 9.601 9.545 9.590 8,044,415 +0.06(+0.58%)
Sep 12, 2018 9.641 9.646 9.454 9.535 22,318,632 -0.14(-1.41%)
Sep 11, 2018 9.712 9.712 9.666 9.671 6,811,496 -0.04(-0.42%)
Sep 10, 2018 9.702 9.727 9.666 9.712 4,836,920 +0.04(+0.42%)
Sep 07, 2018 9.712 9.722 9.656 9.671 6,864,731 -0.04(-0.36%)
Sep 06, 2018 9.687 9.747 9.682 9.707 7,936,269 +0.03(+0.31%)
Sep 05, 2018 9.656 9.692 9.641 9.677 6,815,770 +0.04(+0.42%)
Sep 04, 2018 9.616 9.682 9.616 9.636 5,873,506 +0.01(+0.11%)
Aug 31, 2018 9.626 9.626 9.626 0 -0.06(-0.63%)
Aug 30, 2018 9.737 9.737 9.666 9.687 8,368,333 -0.00(-0.00%)
Aug 29, 2018 9.697 9.707 9.677 9.687 7,471,643 +0.00(+0.00%)
Aug 28, 2018 9.692 9.712 9.662 9.687 5,167,503 +0.02(+0.16%)
Aug 27, 2018 9.692 9.707 9.662 9.672 7,098,475 -0.01(-0.05%)
Aug 24, 2018 9.677 9.692 9.647 9.677 5,075,998 +0.00(+0.00%)
Aug 23, 2018 9.687 9.702 9.626 9.677 4,509,476 +0.01(+0.05%)
Aug 22, 2018 9.712 9.716 9.652 9.672 5,248,017 -0.05(-0.46%)
Aug 21, 2018 9.697 9.727 9.687 9.717 5,028,183 +0.02(+0.21%)
Aug 20, 2018 9.682 9.707 9.662 9.697 7,225,432 +0.02(+0.21%)
Aug 17, 2018 9.566 9.682 9.561 9.677 10,175,132 +0.12(+1.26%)
Aug 16, 2018 9.546 9.596 9.526 9.556 7,081,186 +0.01(+0.11%)
Aug 15, 2018 9.476 9.546 9.456 9.546 9,614,600 +0.06(+0.58%)
Aug 14, 2018 9.526 9.571 9.481 9.491 9,335,081 -0.05(-0.53%)
Aug 13, 2018 9.521 9.551 9.486 9.541 6,064,850 +0.02(+0.21%)
Aug 10, 2018 9.496 9.549 9.496 9.521 17,177,814 +0.01(+0.05%)
Aug 09, 2018 9.491 9.556 9.486 9.516 7,838,288 +0.05(+0.53%)
Aug 08, 2018 9.431 9.476 9.386 9.466 10,684,056 +0.04(+0.43%)
Aug 07, 2018 9.586 9.586 9.401 9.426 13,203,462 -0.15(-1.52%)
Aug 06, 2018 9.601 9.606 9.551 9.571 7,209,798 +0.01(+0.05%)
Aug 03, 2018 9.611 9.647 9.556 9.566 20,226,406 -0.04(-0.42%)
Aug 02, 2018 9.501 9.631 9.496 9.606 20,573,544 +0.12(+1.22%)
Aug 01, 2018 9.501 9.551 9.456 9.491 93,891,152 -0.27(-2.77%)
Jul 31, 2018 9.777 9.887 9.747 9.762 12,108,479 -0.07(-0.71%)
Jul 30, 2018 9.717 9.842 9.687 9.832 12,281,992 +0.16(+1.61%)
Jul 27, 2018 9.657 9.696 9.602 9.677 9,126,187 +0.05(+0.57%)
Jul 26, 2018 9.582 9.731 9.572 9.622 11,449,039 +0.06(+0.62%)
Jul 25, 2018 9.528 9.577 9.518 9.562 5,978,780 +0.04(+0.47%)
Jul 24, 2018 9.503 9.533 9.443 9.518 8,409,034 +0.02(+0.26%)
Jul 23, 2018 9.513 9.562 9.488 9.493 9,985,958 -0.05(-0.57%)
Jul 20, 2018 9.478 9.552 9.443 9.547 10,081,715 +0.04(+0.47%)
Jul 19, 2018 9.533 9.458 9.503 6,041,991 +0.04(+0.47%)
Jul 18, 2018 9.513 9.518 9.413 9.458 12,089,857 -0.05(-0.52%)
Jul 17, 2018 9.458 9.513 9.443 9.508 9,486,301 +0.04(+0.42%)
Jul 16, 2018 9.478 9.488 9.433 9.468 7,942,933 +0.00(+0.00%)
Jul 13, 2018 9.468 9.508 9.443 9.468 4,489,315 +0.01(+0.16%)
Jul 12, 2018 9.518 9.518 9.438 9.453 7,593,125 -0.05(-0.52%)
Jul 11, 2018 9.458 9.528 9.448 9.503 5,931,271 +0.03(+0.37%)
Jul 10, 2018 9.468 9.498 9.430 9.468 9,913,545 +0.02(+0.21%)
Jul 09, 2018 9.493 9.498 9.398 9.448 10,603,774 -0.02(-0.26%)
Jul 06, 2018 9.458 9.493 9.428 9.473 8,087,111 +0.01(+0.16%)
Jul 05, 2018 9.458 9.386 9.458 6,942,197 +0.04(+0.47%)
Jul 03, 2018 9.413 9.413 9.413 0 +0.06(+0.64%)
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.