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 )

10.21 -0.07 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 10.16 10.27 10.16 10.21 14,305,261 +0.05(+0.49%)
Aug 29, 2024 10.17 10.20 10.12 10.16 14,762,387 +0.00(+0.00%)
Aug 28, 2024 10.15 10.24 10.12 10.16 13,480,876 +0.02(+0.20%)
Aug 27, 2024 10.17 10.21 10.13 10.14 9,820,747 -0.05(-0.49%)
Aug 26, 2024 10.11 10.23 10.10 10.19 14,059,831 +0.12(+1.18%)
Aug 23, 2024 10.03 10.12 10.01 10.07 16,645,897 +0.09(+0.89%)
Aug 22, 2024 10.05 10.05 9.972 9.982 8,680,247 -0.05(-0.49%)
Aug 21, 2024 10.03 10.06 9.982 10.03 11,131,743 +0.03(+0.30%)
Aug 20, 2024 10.05 10.08 9.982 10.00 8,681,572 -0.04(-0.39%)
Aug 19, 2024 10.02 10.07 10.01 10.04 13,637,429 +0.06(+0.59%)
Aug 16, 2024 9.923 10.02 9.913 9.982 9,704,829 +0.06(+0.60%)
Aug 15, 2024 9.883 9.992 9.844 9.923 12,405,601 +0.04(+0.40%)
Aug 14, 2024 9.883 9.913 9.864 9.883 8,444,149 +0.00(+0.00%)
Aug 13, 2024 9.913 9.933 9.864 9.883 11,306,047 +0.05(+0.50%)
Aug 12, 2024 9.972 9.982 9.537 9.834 10,269,039 -0.14(-1.39%)
Aug 09, 2024 9.972 10.00 9.893 9.972 12,174,908 +0.02(+0.20%)
Aug 08, 2024 9.913 9.992 9.854 9.952 12,080,274 +0.12(+1.21%)
Aug 07, 2024 9.952 10.02 9.834 9.834 13,357,947 -0.04(-0.40%)
Aug 06, 2024 9.735 9.903 9.686 9.873 17,494,750 +0.21(+2.15%)
Aug 05, 2024 9.547 9.873 9.419 9.666 29,807,334 -0.28(-2.78%)
Aug 02, 2024 9.854 9.982 9.765 9.943 26,348,542 -0.02(-0.20%)
Aug 01, 2024 9.923 9.962 9.824 9.962 21,790,508 +0.07(+0.70%)
Jul 31, 2024 9.952 9.982 9.859 9.893 17,832,070 -0.02(-0.20%)
Jul 30, 2024 9.903 9.942 9.864 9.913 13,255,111 +0.05(+0.50%)
Jul 29, 2024 9.874 9.962 9.845 9.864 15,045,646 +0.05(+0.50%)
Jul 26, 2024 9.737 9.840 9.674 9.815 23,403,064 +0.18(+1.82%)
Jul 25, 2024 9.737 9.825 9.639 9.639 22,717,978 -0.07(-0.70%)
Jul 24, 2024 10.05 10.10 9.688 9.708 27,105,158 -0.37(-3.68%)
Jul 23, 2024 9.835 10.10 9.825 10.08 23,339,898 +0.07(+0.68%)
Jul 22, 2024 10.04 10.10 9.972 10.01 18,701,088 +0.03(+0.29%)
Jul 19, 2024 10.01 10.08 9.913 9.981 12,040,010 -0.07(-0.68%)
Jul 18, 2024 10.12 10.24 9.991 10.05 15,111,639 -0.09(-0.87%)
Jul 17, 2024 10.24 10.32 10.13 10.14 15,168,892 -0.13(-1.24%)
Jul 16, 2024 10.17 10.28 10.15 10.26 19,126,768 +0.14(+1.35%)
Jul 15, 2024 10.21 10.25 10.08 10.13 19,917,054 -0.08(-0.77%)
Jul 12, 2024 9.913 10.28 9.913 10.21 29,888,044 +0.29(+2.96%)
Jul 11, 2024 9.766 9.923 9.757 9.913 21,564,838 +0.24(+2.53%)
Jul 10, 2024 9.552 9.669 9.547 9.669 14,330,937 +0.16(+1.64%)
Jul 09, 2024 9.454 9.561 9.395 9.512 10,725,912 +0.06(+0.62%)
Jul 08, 2024 9.552 9.561 9.454 9.454 7,958,471 -0.07(-0.72%)
Jul 05, 2024 9.444 9.522 9.425 9.522 6,147,361 +0.06(+0.62%)
Jul 03, 2024 9.425 9.503 9.410 9.464 6,565,713 +0.03(+0.31%)
Jul 02, 2024 9.268 9.444 9.259 9.434 13,525,515 +0.18(+1.90%)
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.