Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 29, 2017 9.868 9.932 9.841 9.905 9,399,103 +0.02(+0.18%)
Sep 28, 2017 9.859 9.891 9.736 9.887 10,004,057 +0.03(+0.28%)
Sep 27, 2017 9.909 9.941 9.762 9.859 13,654,416 -0.04(-0.37%)
Sep 26, 2017 9.855 9.932 9.809 9.896 13,675,877 +0.06(+0.60%)
Sep 25, 2017 9.791 9.859 9.739 9.837 12,113,918 +0.05(+0.51%)
Sep 22, 2017 9.732 9.823 9.710 9.787 18,757,280 +0.09(+0.93%)
Sep 21, 2017 9.692 9.755 9.646 9.696 7,050,936 +0.02(+0.19%)
Sep 20, 2017 9.737 9.787 9.642 9.678 12,517,345 -0.04(-0.37%)
Sep 19, 2017 9.687 9.764 9.687 9.714 11,062,617 +0.04(+0.42%)
Sep 18, 2017 9.596 9.687 9.585 9.673 9,985,225 +0.11(+1.14%)
Sep 15, 2017 9.515 9.596 9.492 9.565 16,398,394 +0.05(+0.52%)
Sep 14, 2017 9.515 9.531 9.433 9.515 14,159,374 +0.02(+0.24%)
Sep 13, 2017 9.465 9.544 9.465 9.492 73,219,120 -0.25(-2.56%)
Sep 12, 2017 9.741 9.755 9.701 9.741 6,450,603 -0.00(-0.05%)
Sep 11, 2017 9.664 9.751 9.637 9.746 7,778,337 +0.07(+0.70%)
Sep 08, 2017 9.673 9.694 9.610 9.678 4,968,873 +0.00(+0.05%)
Sep 07, 2017 9.637 9.673 9.592 9.673 7,554,987 +0.05(+0.47%)
Sep 06, 2017 9.687 9.701 9.624 9.628 6,975,233 -0.01(-0.09%)
Sep 05, 2017 9.723 9.773 9.624 9.637 9,196,813 -0.08(-0.84%)
Sep 01, 2017 9.760 9.773 9.710 9.719 3,792,786 -0.04(-0.42%)
Aug 31, 2017 9.637 9.760 9.633 9.760 8,288,222 +0.14(+1.51%)
Aug 30, 2017 9.610 9.660 9.606 9.615 3,852,339 +0.01(+0.09%)
Aug 29, 2017 9.728 9.764 9.606 9.606 8,949,896 -0.13(-1.35%)
Aug 28, 2017 9.723 9.746 9.692 9.737 8,024,352 +0.01(+0.14%)
Aug 25, 2017 9.773 9.773 9.692 9.723 8,809,682 -0.01(-0.09%)
Aug 24, 2017 9.705 9.750 9.665 9.732 5,087,399 +0.06(+0.60%)
Aug 23, 2017 9.674 9.723 9.665 9.674 6,753,035 -0.01(-0.09%)
Aug 22, 2017 9.629 9.714 9.620 9.683 7,576,816 +0.06(+0.65%)
Aug 21, 2017 9.652 9.652 9.584 9.620 4,438,220 -0.01(-0.09%)
Aug 18, 2017 9.611 9.665 9.575 9.629 8,313,807 +0.02(+0.19%)
Aug 17, 2017 9.661 9.665 9.598 9.611 5,856,848 -0.05(-0.51%)
Aug 16, 2017 9.652 9.723 9.638 9.661 9,132,763 +0.01(+0.09%)
Aug 15, 2017 9.625 9.665 9.573 9.652 5,411,584 +0.03(+0.33%)
Aug 14, 2017 9.611 9.692 9.566 9.620 8,727,230 +0.03(+0.33%)
Aug 11, 2017 9.526 9.595 9.467 9.589 9,319,580 +0.04(+0.42%)
Aug 10, 2017 9.571 9.616 9.517 9.548 10,803,983 -0.03(-0.28%)
Aug 09, 2017 9.472 9.613 9.458 9.575 12,613,139 +0.09(+1.00%)
Aug 08, 2017 9.476 9.503 9.436 9.481 7,124,239 +0.01(+0.14%)
Aug 07, 2017 9.449 9.481 9.400 9.467 5,941,265 +0.04(+0.38%)
Aug 04, 2017 9.508 9.508 9.395 9.431 5,218,582 -0.07(-0.76%)
Aug 03, 2017 9.485 9.535 9.431 9.503 7,560,767 +0.00(+0.00%)
Aug 02, 2017 9.544 9.544 9.485 9.503 6,928,228 -0.02(-0.24%)
Aug 01, 2017 9.517 9.539 9.476 9.526 7,256,735 +0.01(+0.09%)
Jul 31, 2017 9.508 9.530 9.472 9.517 10,985,917 +0.04(+0.43%)
Jul 28, 2017 9.517 9.517 9.398 9.476 8,882,402 -0.04(-0.47%)
Jul 27, 2017 9.544 9.548 9.328 9.521 11,149,408 +0.09(+0.95%)
Jul 26, 2017 9.400 9.467 9.391 9.431 14,259,990 +0.05(+0.55%)
Jul 25, 2017 9.427 9.467 9.347 9.380 10,564,627 -0.05(-0.50%)
Jul 24, 2017 9.431 9.489 9.414 9.427 10,237,301 +0.00(+0.00%)
Jul 21, 2017 9.369 9.449 9.316 9.427 10,283,516 +0.07(+0.76%)
Jul 20, 2017 9.436 9.360 9.356 11,638,455 -0.03(-0.33%)
Jul 19, 2017 9.445 9.454 9.373 9.387 10,776,081 -0.07(-0.71%)
Jul 18, 2017 9.529 9.529 9.373 9.454 11,586,433 -0.11(-1.16%)
Jul 17, 2017 9.627 9.663 9.556 9.565 6,583,401 -0.06(-0.65%)
Jul 14, 2017 9.654 9.534 9.627 8,917,466 +0.10(+1.08%)
Jul 13, 2017 9.667 9.672 9.471 9.525 8,527,685 -0.11(-1.16%)
Jul 12, 2017 9.623 9.694 9.592 9.636 8,709,090 +0.05(+0.51%)
Jul 11, 2017 9.592 9.641 9.543 9.587 5,726,617 +0.03(+0.33%)
Jul 10, 2017 9.538 9.654 9.534 9.556 7,341,859 +0.04(+0.37%)
Jul 07, 2017 9.645 9.650 9.489 9.520 5,835,933 -0.11(-1.16%)
Jul 06, 2017 9.645 9.672 9.596 9.632 9,133,405 -0.04(-0.37%)
Jul 05, 2017 9.667 9.774 9.631 9.667 8,578,454 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.