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:

Agnc Investment Corp (NQ: AGNC )

9.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 9.180 9.240 9.140 9.200 12,547,427 +0.05(+0.55%)
Apr 19, 2024 9.070 9.200 9.060 9.150 10,174,593 +0.09(+0.99%)
Apr 18, 2024 9.040 9.120 9.010 9.060 12,770,660 +0.02(+0.22%)
Apr 17, 2024 9.020 9.110 9.000 9.040 7,587,842 +0.08(+0.89%)
Apr 16, 2024 9.110 9.140 8.920 8.960 13,907,098 -0.17(-1.86%)
Apr 15, 2024 9.320 9.365 9.040 9.130 13,512,663 -0.18(-1.93%)
Apr 12, 2024 9.350 9.410 9.310 9.310 9,850,367 -0.08(-0.85%)
Apr 11, 2024 9.400 9.480 9.235 9.390 14,230,321 +0.07(+0.75%)
Apr 10, 2024 9.600 9.650 9.300 9.320 22,393,424 -0.46(-4.70%)
Apr 09, 2024 9.720 9.780 9.680 9.780 7,638,593 +0.08(+0.82%)
Apr 08, 2024 9.720 9.720 9.620 9.700 8,029,216 +0.04(+0.41%)
Apr 05, 2024 9.620 9.700 9.600 9.660 6,054,639 +0.01(+0.10%)
Apr 04, 2024 9.750 9.815 9.650 9.650 6,366,497 -0.04(-0.41%)
Apr 03, 2024 9.650 9.690 9.610 9.690 9,456,447 -0.01(-0.10%)
Apr 02, 2024 9.720 9.815 9.700 9.700 7,917,321 -0.10(-1.02%)
Apr 01, 2024 9.890 9.890 9.750 9.800 7,477,493 -0.10(-1.01%)
Mar 28, 2024 9.780 9.890 9.780 9.900 10,238,199 +0.11(+1.12%)
Mar 27, 2024 9.680 9.800 9.652 9.790 7,267,944 +0.05(+0.51%)
Mar 26, 2024 9.890 9.893 9.740 9.740 10,342,746 -0.12(-1.22%)
Mar 25, 2024 9.820 9.880 9.790 9.860 8,951,133 +0.08(+0.82%)
Mar 22, 2024 9.860 9.920 9.770 9.780 10,185,063 -0.05(-0.51%)
Mar 21, 2024 9.780 9.870 9.740 9.830 9,569,772 +0.09(+0.92%)
Mar 20, 2024 9.590 9.800 9.560 9.740 15,447,098 +0.15(+1.56%)
Mar 19, 2024 9.580 9.645 9.540 9.590 8,664,456 -0.01(-0.10%)
Mar 18, 2024 9.660 9.670 9.575 9.600 9,668,994 -0.03(-0.31%)
Mar 15, 2024 9.580 9.720 9.550 9.630 16,690,162 +0.01(+0.10%)
Mar 14, 2024 9.830 9.860 9.590 9.620 8,529,497 -0.24(-2.43%)
Mar 13, 2024 9.860 9.895 9.810 9.860 8,628,695 +0.02(+0.20%)
Mar 12, 2024 9.850 9.850 9.770 9.840 6,924,830 +0.02(+0.20%)
Mar 11, 2024 9.750 9.920 9.720 9.820 12,683,474 +0.09(+0.92%)
Mar 08, 2024 9.730 9.820 9.670 9.730 9,849,197 +0.10(+1.04%)
Mar 07, 2024 9.650 9.710 9.620 9.630 7,703,531 +0.05(+0.52%)
Mar 06, 2024 9.580 9.630 9.550 9.580 9,704,416 +0.07(+0.74%)
Mar 05, 2024 9.480 9.580 9.460 9.510 9,574,659 +0.01(+0.11%)
Mar 04, 2024 9.580 9.600 9.480 9.500 10,501,335 -0.08(-0.84%)
Mar 01, 2024 9.530 9.600 9.475 9.580 10,378,385 +0.02(+0.21%)
Feb 29, 2024 9.480 9.590 9.420 9.560 15,276,065 +0.17(+1.81%)
Feb 28, 2024 9.400 9.460 9.370 9.390 10,659,848 -0.06(-0.63%)
Feb 27, 2024 9.470 9.514 9.381 9.450 13,291,000 +0.03(+0.31%)
Feb 26, 2024 9.411 9.470 9.371 9.420 9,700,050 +0.03(+0.32%)
Feb 23, 2024 9.341 9.460 9.307 9.391 9,646,338 +0.06(+0.63%)
Feb 22, 2024 9.361 9.460 9.322 9.332 9,925,457 -0.03(-0.32%)
Feb 21, 2024 9.361 9.401 9.292 9.361 6,209,756 -0.02(-0.21%)
Feb 20, 2024 9.341 9.411 9.302 9.381 10,745,352 +0.02(+0.21%)
Feb 16, 2024 9.312 9.470 9.252 9.361 9,728,398 -0.08(-0.84%)
Feb 15, 2024 9.203 9.509 9.183 9.440 15,116,250 +0.31(+3.35%)
Feb 14, 2024 9.164 9.223 9.085 9.134 11,755,951 +0.04(+0.43%)
Feb 13, 2024 9.213 9.230 9.035 9.095 18,383,494 -0.33(-3.46%)
Feb 12, 2024 9.341 9.480 9.282 9.420 12,745,117 +0.10(+1.06%)
Feb 09, 2024 9.282 9.351 9.223 9.322 10,255,758 +0.09(+0.96%)
Feb 08, 2024 9.183 9.302 9.134 9.233 11,776,927 +0.03(+0.32%)
Feb 07, 2024 9.371 9.391 9.134 9.203 13,378,434 -0.16(-1.69%)
Feb 06, 2024 9.272 9.401 9.233 9.361 8,376,490 +0.09(+0.96%)
Feb 05, 2024 9.312 9.322 9.104 9.272 16,598,853 -0.16(-1.68%)
Feb 02, 2024 9.351 9.489 9.292 9.430 13,823,505 -0.12(-1.24%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.