Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

9.900 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 9.474 9.526 9.386 9.395 12,501,433 -0.08(-0.89%)
Oct 30, 2017 9.600 9.628 9.458 9.479 15,560,271 -0.09(-0.93%)
Oct 27, 2017 9.512 9.628 9.369 9.568 15,118,002 +0.07(+0.73%)
Oct 26, 2017 9.975 9.993 9.489 9.498 23,369,778 -0.42(-4.24%)
Oct 25, 2017 9.989 10.01 9.785 9.919 14,251,443 -0.08(-0.83%)
Oct 24, 2017 10.01 10.05 9.975 10.00 7,185,730 -0.00(-0.05%)
Oct 23, 2017 10.10 10.11 9.947 10.01 9,889,261 -0.07(-0.73%)
Oct 20, 2017 10.08 10.09 9.980 10.08 10,251,878 +0.00(+0.00%)
Oct 19, 2017 10.09 10.10 10.06 10.08 4,288,156 -0.01(-0.09%)
Oct 18, 2017 10.10 10.13 10.09 10.09 8,490,376 -0.02(-0.18%)
Oct 17, 2017 10.11 10.13 10.08 10.11 4,466,360 +0.04(+0.41%)
Oct 16, 2017 10.10 10.11 10.04 10.07 6,262,984 +0.00(+0.00%)
Oct 13, 2017 10.00 10.10 10.00 10.07 8,009,574 +0.09(+0.93%)
Oct 12, 2017 9.947 10.01 9.943 9.975 8,025,160 +0.03(+0.28%)
Oct 11, 2017 9.919 9.952 9.903 9.947 6,680,712 +0.03(+0.28%)
Oct 10, 2017 9.975 9.984 9.901 9.919 6,134,133 -0.03(-0.28%)
Oct 09, 2017 9.943 9.989 9.933 9.947 4,466,468 +0.02(+0.19%)
Oct 06, 2017 10.02 10.02 9.864 9.929 18,768,468 -0.16(-1.56%)
Oct 05, 2017 10.08 10.12 10.05 10.09 5,774,853 +0.01(+0.14%)
Oct 04, 2017 10.03 10.09 9.989 10.07 6,095,134 +0.01(+0.14%)
Oct 03, 2017 10.04 10.10 10.03 10.06 4,287,438 +0.02(+0.18%)
Oct 02, 2017 10.05 10.10 9.998 10.04 8,696,709 +0.01(+0.09%)
Sep 29, 2017 9.993 10.06 9.966 10.03 9,281,492 +0.02(+0.18%)
Sep 28, 2017 9.984 10.02 9.859 10.01 9,878,876 +0.03(+0.28%)
Sep 27, 2017 10.03 10.07 9.886 9.984 13,483,558 -0.04(-0.37%)
Sep 26, 2017 9.980 10.06 9.934 10.02 13,504,750 +0.06(+0.60%)
Sep 25, 2017 9.915 9.984 9.863 9.961 11,962,336 +0.05(+0.51%)
Sep 22, 2017 9.856 9.947 9.833 9.911 18,522,570 +0.09(+0.93%)
Sep 21, 2017 9.814 9.879 9.769 9.819 6,962,707 +0.02(+0.19%)
Sep 20, 2017 9.860 9.911 9.764 9.801 12,360,715 -0.04(-0.37%)
Sep 19, 2017 9.810 9.888 9.810 9.837 10,924,190 +0.04(+0.42%)
Sep 18, 2017 9.718 9.810 9.707 9.796 9,860,279 +0.11(+1.14%)
Sep 15, 2017 9.635 9.718 9.613 9.686 16,193,201 +0.05(+0.52%)
Sep 14, 2017 9.635 9.652 9.553 9.635 13,982,197 +0.02(+0.24%)
Sep 13, 2017 9.585 9.665 9.585 9.613 72,302,928 -0.25(-2.56%)
Sep 12, 2017 9.865 9.879 9.824 9.865 6,369,886 -0.00(-0.05%)
Sep 11, 2017 9.787 9.874 9.759 9.869 7,681,007 +0.07(+0.70%)
Sep 08, 2017 9.796 9.817 9.732 9.801 4,906,697 +0.00(+0.05%)
Sep 07, 2017 9.759 9.796 9.713 9.796 7,460,451 +0.05(+0.47%)
Sep 06, 2017 9.810 9.824 9.746 9.750 6,887,952 -0.01(-0.09%)
Sep 05, 2017 9.847 9.897 9.746 9.759 9,081,733 -0.08(-0.84%)
Sep 01, 2017 9.883 9.897 9.833 9.842 3,745,327 -0.04(-0.42%)
Aug 31, 2017 9.759 9.883 9.755 9.883 8,184,511 +0.15(+1.51%)
Aug 30, 2017 9.732 9.782 9.727 9.736 3,804,135 +0.01(+0.09%)
Aug 29, 2017 9.851 9.888 9.727 9.727 8,837,905 -0.13(-1.35%)
Aug 28, 2017 9.847 9.869 9.815 9.860 7,923,943 +0.01(+0.14%)
Aug 25, 2017 9.897 9.897 9.815 9.847 8,699,446 -0.01(-0.09%)
Aug 24, 2017 9.828 9.874 9.787 9.856 5,023,740 +0.06(+0.60%)
Aug 23, 2017 9.797 9.847 9.787 9.797 6,668,534 -0.01(-0.09%)
Aug 22, 2017 9.751 9.838 9.742 9.806 7,482,007 +0.06(+0.65%)
Aug 21, 2017 9.774 9.774 9.706 9.742 4,382,684 -0.01(-0.09%)
Aug 18, 2017 9.733 9.787 9.696 9.751 8,209,776 +0.02(+0.19%)
Aug 17, 2017 9.783 9.787 9.719 9.733 5,783,561 -0.05(-0.51%)
Aug 16, 2017 9.774 9.847 9.760 9.783 9,018,484 +0.01(+0.09%)
Aug 15, 2017 9.747 9.787 9.694 9.774 5,343,869 +0.03(+0.33%)
Aug 14, 2017 9.733 9.814 9.687 9.742 8,618,026 +0.03(+0.33%)
Aug 11, 2017 9.646 9.717 9.587 9.710 9,202,964 +0.04(+0.42%)
Aug 10, 2017 9.692 9.737 9.637 9.669 10,668,792 -0.03(-0.28%)
Aug 09, 2017 9.592 9.735 9.578 9.696 12,455,310 +0.10(+1.00%)
Aug 08, 2017 9.596 9.624 9.555 9.601 7,035,093 +0.01(+0.14%)
Aug 07, 2017 9.569 9.601 9.519 9.587 5,866,922 +0.04(+0.38%)
Aug 04, 2017 9.628 9.628 9.514 9.551 5,153,282 -0.07(-0.76%)
Aug 03, 2017 9.605 9.656 9.551 9.624 7,466,159 +0.00(+0.00%)
Aug 02, 2017 9.665 9.665 9.605 9.624 6,841,535 -0.02(-0.24%)
Aug 01, 2017 9.637 9.660 9.596 9.646 7,165,931 +0.01(+0.09%)
Jul 31, 2017 9.628 9.651 9.592 9.637 10,848,449 +0.04(+0.43%)
Jul 28, 2017 9.637 9.637 9.517 9.596 8,771,256 -0.05(-0.47%)
Jul 27, 2017 9.665 9.669 9.446 9.642 11,009,895 +0.09(+0.95%)
Jul 26, 2017 9.519 9.587 9.510 9.551 14,081,554 +0.05(+0.55%)
Jul 25, 2017 9.546 9.587 9.465 9.499 10,432,432 -0.05(-0.50%)
Jul 24, 2017 9.551 9.610 9.533 9.546 10,109,201 +0.00(+0.00%)
Jul 21, 2017 9.488 9.569 9.434 9.546 10,154,838 +0.07(+0.76%)
Jul 20, 2017 9.555 9.479 9.474 11,492,822 -0.03(-0.33%)
Jul 19, 2017 9.564 9.573 9.492 9.506 10,641,240 -0.07(-0.71%)
Jul 18, 2017 9.650 9.650 9.492 9.573 11,441,452 -0.11(-1.16%)
Jul 17, 2017 9.749 9.785 9.677 9.686 6,501,023 -0.06(-0.65%)
Jul 14, 2017 9.776 9.655 9.749 8,805,882 +0.10(+1.08%)
Jul 13, 2017 9.790 9.794 9.591 9.646 8,420,978 -0.11(-1.16%)
Jul 12, 2017 9.745 9.817 9.713 9.758 8,600,113 +0.05(+0.51%)
Jul 11, 2017 9.713 9.763 9.664 9.709 5,654,959 +0.03(+0.33%)
Jul 10, 2017 9.659 9.776 9.655 9.677 7,249,990 +0.04(+0.37%)
Jul 07, 2017 9.767 9.772 9.610 9.641 5,762,908 -0.11(-1.16%)
Jul 06, 2017 9.767 9.794 9.718 9.754 9,019,118 -0.04(-0.37%)
Jul 05, 2017 9.790 9.898 9.753 9.790 8,471,112 +0.03(+0.28%)
Jul 03, 2017 9.628 9.776 9.607 9.763 7,568,342 +0.16(+1.64%)
Jun 30, 2017 9.610 9.657 9.585 9.605 5,628,671 +0.00(+0.00%)
Jun 29, 2017 9.691 9.709 9.546 9.605 9,085,318 -0.11(-1.16%)
Jun 28, 2017 9.754 9.790 9.605 9.718 11,303,230 +0.01(+0.09%)
Jun 27, 2017 9.968 9.982 9.704 9.709 13,165,967 -0.26(-2.60%)
Jun 26, 2017 9.973 9.995 9.919 9.968 5,749,309 +0.03(+0.32%)
Jun 23, 2017 9.937 9.968 9.899 9.937 6,807,839 +0.02(+0.23%)
Jun 22, 2017 9.852 9.932 9.852 9.915 9,966,470 +0.09(+0.96%)
Jun 21, 2017 9.888 9.932 9.807 9.821 5,363,274 -0.02(-0.18%)
Jun 20, 2017 9.883 9.910 9.803 9.839 4,975,604 -0.03(-0.32%)
Jun 19, 2017 9.910 9.955 9.847 9.870 7,202,681 +0.00(+0.05%)
Jun 16, 2017 9.776 9.879 9.771 9.865 11,658,764 +0.09(+0.96%)
Jun 15, 2017 9.619 9.789 9.579 9.771 9,092,132 +0.09(+0.92%)
Jun 14, 2017 9.570 9.718 9.557 9.682 11,048,535 +0.12(+1.26%)
Jun 13, 2017 9.557 9.579 9.498 9.561 5,523,679 +0.03(+0.33%)
Jun 12, 2017 9.507 9.584 9.463 9.530 9,297,729 -0.02(-0.23%)
Jun 09, 2017 9.440 9.579 9.420 9.552 11,119,551 +0.09(+0.90%)
Jun 08, 2017 9.391 9.481 9.346 9.467 7,925,098 +0.09(+0.95%)
Jun 07, 2017 9.396 9.427 9.320 9.378 8,785,049 +0.01(+0.14%)
Jun 06, 2017 9.333 9.378 9.293 9.364 7,007,978 +0.04(+0.43%)
Jun 05, 2017 9.324 9.337 9.277 9.324 7,087,431 -0.00(-0.05%)
Jun 02, 2017 9.355 9.391 9.320 9.328 8,942,989 -0.03(-0.29%)
Jun 01, 2017 9.297 9.431 9.267 9.355 9,418,109 +0.05(+0.58%)
May 31, 2017 9.190 9.306 9.176 9.302 11,318,840 +0.11(+1.22%)
May 30, 2017 9.181 9.208 9.145 9.190 4,467,191 +0.00(+0.05%)
May 26, 2017 9.185 9.199 9.078 9.185 4,728,144 +0.02(+0.24%)
May 25, 2017 9.167 9.198 9.114 9.163 5,336,945 +0.04(+0.44%)
May 24, 2017 9.123 9.159 9.079 9.123 5,528,652 +0.02(+0.19%)
May 23, 2017 9.025 9.134 9.025 9.105 6,186,396 +0.06(+0.69%)
May 22, 2017 8.959 9.079 8.946 9.043 6,016,626 +0.11(+1.19%)
May 19, 2017 8.884 8.941 8.852 8.937 12,080,207 +0.07(+0.75%)
May 18, 2017 8.919 8.972 8.857 8.870 10,964,842 -0.07(-0.79%)
May 17, 2017 8.892 8.970 8.884 8.941 10,414,748 +0.05(+0.60%)
May 16, 2017 8.928 9.003 8.884 8.888 10,353,464 -0.02(-0.25%)
May 15, 2017 8.870 8.928 8.861 8.910 15,800,623 +0.04(+0.45%)
May 12, 2017 8.892 8.915 8.826 8.870 10,353,629 +0.02(+0.20%)
May 11, 2017 8.826 8.857 8.804 8.852 8,014,782 +0.04(+0.40%)
May 10, 2017 8.728 8.848 8.719 8.817 10,257,056 +0.10(+1.12%)
May 09, 2017 8.906 8.959 8.680 8.719 18,518,900 -0.17(-1.95%)
May 08, 2017 9.003 9.021 8.859 8.892 11,028,103 -0.06(-0.69%)
May 05, 2017 8.892 9.010 8.888 8.954 12,602,180 +0.08(+0.95%)
May 04, 2017 8.915 8.941 8.798 8.870 22,627,582 -0.06(-0.65%)
May 03, 2017 9.096 9.141 8.919 8.928 21,737,472 -0.16(-1.80%)
May 02, 2017 9.119 9.159 9.059 9.092 36,661,676 -0.30(-3.16%)
May 01, 2017 9.376 9.500 9.363 9.389 8,103,418 +0.04(+0.47%)
Apr 28, 2017 9.478 9.491 9.323 9.345 8,479,627 -0.12(-1.31%)
Apr 27, 2017 9.225 9.478 9.207 9.469 9,931,908 +0.24(+2.64%)
Apr 26, 2017 9.181 9.247 9.154 9.225 9,783,860 +0.05(+0.53%)
Apr 25, 2017 9.159 9.207 9.123 9.176 7,520,944 +0.01(+0.14%)
Apr 24, 2017 9.172 9.194 9.062 9.163 9,454,950 +0.02(+0.24%)
Apr 21, 2017 9.110 9.172 9.084 9.141 5,946,194 +0.06(+0.63%)
Apr 20, 2017 9.097 9.102 8.987 9.084 7,055,641 +0.01(+0.15%)
Apr 19, 2017 9.088 9.097 8.987 9.071 6,975,289 +0.00(+0.00%)
Apr 18, 2017 9.058 9.093 9.018 9.071 5,123,457 +0.00(+0.05%)
Apr 17, 2017 8.939 9.066 8.926 9.066 7,169,757 +0.15(+1.73%)
Apr 13, 2017 8.860 8.948 8.825 8.912 6,652,422 +0.08(+0.90%)
Apr 12, 2017 8.838 8.873 8.820 8.833 4,959,226 -0.00(-0.05%)
Apr 11, 2017 8.785 8.860 8.741 8.838 7,629,173 +0.02(+0.25%)
Apr 10, 2017 8.838 8.842 8.785 8.816 5,256,181 +0.00(+0.00%)
Apr 07, 2017 8.877 8.886 8.803 8.816 6,210,043 -0.02(-0.20%)
Apr 06, 2017 8.868 8.868 8.789 8.833 7,768,739 -0.04(-0.50%)
Apr 05, 2017 8.904 8.912 8.846 8.877 10,680,806 -0.01(-0.10%)
Apr 04, 2017 8.825 8.908 8.798 8.886 6,135,263 +0.07(+0.80%)
Apr 03, 2017 8.754 8.822 8.728 8.816 6,064,935 +0.07(+0.80%)
Mar 31, 2017 8.754 8.803 8.732 8.745 4,519,190 -0.03(-0.30%)
Mar 30, 2017 8.710 8.772 8.710 8.772 3,918,375 +0.02(+0.25%)
Mar 29, 2017 8.693 8.767 8.662 8.750 5,169,347 +0.07(+0.76%)
Mar 28, 2017 8.671 8.706 8.627 8.684 5,944,326 +0.03(+0.40%)
Mar 27, 2017 8.592 8.649 8.575 8.649 4,239,867 +0.05(+0.61%)
Mar 24, 2017 8.649 8.666 8.579 8.597 5,273,200 -0.06(-0.70%)
Mar 23, 2017 8.649 8.693 8.623 8.658 5,855,688 +0.01(+0.15%)
Mar 22, 2017 8.627 8.671 8.606 8.645 4,964,951 +0.02(+0.25%)
Mar 21, 2017 8.623 8.642 8.562 8.623 5,029,933 +0.03(+0.41%)
Mar 20, 2017 8.584 8.658 8.575 8.588 4,749,156 +0.02(+0.20%)
Mar 17, 2017 8.527 8.603 8.527 8.571 9,845,773 +0.05(+0.56%)
Mar 16, 2017 8.514 8.540 8.457 8.523 5,328,353 +0.02(+0.26%)
Mar 15, 2017 8.370 8.510 8.357 8.501 8,858,861 +0.17(+2.04%)
Mar 14, 2017 8.374 8.392 8.313 8.331 5,243,068 -0.05(-0.62%)
Mar 13, 2017 8.418 8.492 8.357 8.383 5,442,028 -0.04(-0.52%)
Mar 10, 2017 8.353 8.462 8.348 8.427 4,927,858 +0.10(+1.20%)
Mar 09, 2017 8.353 8.449 8.294 8.327 6,505,741 +0.00(+0.00%)
Mar 08, 2017 8.501 8.514 8.318 8.327 7,318,508 -0.17(-1.95%)
Mar 07, 2017 8.479 8.531 8.466 8.492 4,094,214 -0.01(-0.15%)
Mar 06, 2017 8.523 8.523 8.464 8.505 5,002,748 -0.02(-0.20%)
Mar 03, 2017 8.462 8.523 8.440 8.523 5,096,658 +0.07(+0.82%)
Mar 02, 2017 8.449 8.486 8.435 8.453 5,632,419 +0.00(+0.05%)
Mar 01, 2017 8.501 8.562 8.422 8.449 6,551,285 -0.10(-1.22%)
Feb 28, 2017 8.496 8.557 8.483 8.553 8,748,975 +0.04(+0.51%)
Feb 27, 2017 8.496 8.553 8.496 8.510 4,907,147 -0.00(-0.05%)
Feb 24, 2017 8.475 8.553 8.462 8.514 5,347,024 +0.03(+0.41%)
Feb 23, 2017 8.436 8.501 8.427 8.479 6,907,293 +0.06(+0.72%)
Feb 22, 2017 8.432 8.453 8.397 8.419 6,097,985 -0.01(-0.15%)
Feb 21, 2017 8.440 8.444 8.375 8.432 5,145,835 +0.02(+0.21%)
Feb 17, 2017 8.414 8.414 8.414 0 +0.01(+0.15%)
Feb 16, 2017 8.324 8.462 8.324 8.401 6,573,502 +0.06(+0.72%)
Feb 15, 2017 8.332 8.345 8.272 8.341 5,071,782 +0.01(+0.16%)
Feb 14, 2017 8.384 8.406 8.276 8.328 5,171,027 -0.05(-0.57%)
Feb 13, 2017 8.280 8.380 8.272 8.375 6,299,735 +0.10(+1.20%)
Feb 10, 2017 8.242 8.298 8.242 8.276 4,523,684 +0.03(+0.37%)
Feb 09, 2017 8.285 8.302 8.237 8.246 6,649,032 -0.03(-0.31%)
Feb 08, 2017 8.246 8.272 8.211 8.272 8,067,469 +0.06(+0.68%)
Feb 07, 2017 8.289 8.324 8.216 8.216 9,944,740 -0.07(-0.89%)
Feb 06, 2017 8.185 8.293 8.181 8.289 8,875,369 +0.11(+1.37%)
Feb 03, 2017 8.181 8.203 8.116 8.177 11,572,379 +0.05(+0.58%)
Feb 02, 2017 8.017 8.190 7.987 8.129 10,240,000 +0.12(+1.45%)
Feb 01, 2017 8.052 8.082 7.946 8.013 9,255,255 -0.05(-0.59%)
Jan 31, 2017 8.177 8.181 7.987 8.060 9,327,808 -0.11(-1.32%)
Jan 30, 2017 8.125 8.181 8.116 8.168 4,872,960 -0.00(-0.05%)
Jan 27, 2017 8.164 8.177 8.117 8.172 4,527,599 +0.03(+0.32%)
Jan 26, 2017 8.164 8.185 8.134 8.147 8,469,487 -0.03(-0.31%)
Jan 25, 2017 8.228 8.228 8.147 8.172 7,905,114 -0.04(-0.47%)
Jan 24, 2017 8.189 8.221 8.142 8.211 11,692,060 +0.04(+0.52%)
Jan 23, 2017 8.108 8.206 8.093 8.168 5,393,180 +0.06(+0.79%)
Jan 20, 2017 8.112 8.125 8.074 8.104 7,466,827 -0.02(-0.26%)
Jan 19, 2017 8.125 8.138 8.108 8.125 8,307,485 +0.00(+0.05%)
Jan 18, 2017 8.112 8.185 8.108 8.121 10,898,106 +0.01(+0.16%)
Jan 17, 2017 8.070 8.159 8.070 8.108 5,575,285 +0.05(+0.64%)
Jan 13, 2017 8.057 8.057 8.057 0 -0.01(-0.16%)
Jan 12, 2017 8.027 8.091 8.018 8.070 6,481,060 +0.03(+0.32%)
Jan 11, 2017 8.040 8.074 7.967 8.044 6,044,848 +0.03(+0.32%)
Jan 10, 2017 8.091 8.091 7.941 8.018 8,115,065 -0.05(-0.64%)
Jan 09, 2017 8.087 8.142 8.035 8.070 7,326,911 +0.00(+0.00%)
Jan 06, 2017 8.087 8.138 8.061 8.070 6,383,993 -0.03(-0.37%)
Jan 05, 2017 8.082 8.104 8.048 8.100 9,157,391 +0.02(+0.21%)
Jan 04, 2017 7.976 8.089 7.954 8.082 13,755,797 +0.14(+1.78%)
Jan 03, 2017 7.745 7.941 7.740 7.941 10,813,703 +0.19(+2.43%)
Dec 30, 2016 7.753 7.753 7.753 0 -0.01(-0.17%)
Dec 29, 2016 7.659 7.790 7.638 7.766 7,599,068 +0.11(+1.40%)
Dec 28, 2016 7.668 7.680 7.595 7.659 7,987,877 +0.00(+0.00%)
Dec 27, 2016 7.697 7.718 7.634 7.659 5,470,751 -0.03(-0.33%)
Dec 23, 2016 7.684 7.684 7.684 0 -0.01(-0.11%)
Dec 22, 2016 7.689 7.729 7.646 7.693 6,261,485 +0.03(+0.44%)
Dec 21, 2016 7.655 7.706 7.621 7.659 6,345,883 +0.00(+0.06%)
Dec 20, 2016 7.727 7.748 7.642 7.655 7,271,225 -0.07(-0.93%)
Dec 19, 2016 7.612 7.727 7.583 7.727 8,426,236 +0.16(+2.13%)
Dec 16, 2016 7.456 7.579 7.443 7.566 11,127,221 +0.14(+1.94%)
Dec 15, 2016 7.473 7.515 7.322 7.422 19,656,958 -0.15(-2.01%)
Dec 14, 2016 7.625 7.723 7.538 7.574 12,778,180 -0.04(-0.56%)
Dec 13, 2016 7.748 7.769 7.608 7.617 15,991,712 -0.14(-1.85%)
Dec 12, 2016 7.816 7.862 7.727 7.761 8,939,754 -0.07(-0.87%)
Dec 09, 2016 7.833 7.888 7.803 7.828 6,981,039 -0.02(-0.27%)
Dec 08, 2016 7.871 7.917 7.773 7.850 8,080,937 -0.02(-0.27%)
Dec 07, 2016 7.803 7.926 7.790 7.871 8,207,878 +0.09(+1.20%)
Dec 06, 2016 7.740 7.803 7.718 7.778 5,582,478 +0.04(+0.49%)
Dec 05, 2016 7.566 7.748 7.562 7.740 9,340,030 +0.17(+2.18%)
Dec 02, 2016 7.638 7.668 7.545 7.574 12,000,353 -0.08(-1.11%)
Dec 01, 2016 7.900 7.917 7.587 7.659 25,185,050 -0.24(-3.05%)
Nov 30, 2016 8.032 8.044 7.850 7.900 12,324,347 -0.15(-1.84%)
Nov 29, 2016 7.900 8.061 7.896 8.049 9,149,234 +0.14(+1.77%)
Nov 28, 2016 7.964 7.968 7.892 7.909 13,522,918 -0.03(-0.32%)
Nov 25, 2016 7.947 7.966 7.909 7.934 6,081,288 +0.00(+0.00%)
Nov 23, 2016 7.934 7.934 7.934 0 -0.11(-1.36%)
Nov 22, 2016 8.077 8.098 8.043 8.043 5,965,264 -0.00(-0.05%)
Nov 21, 2016 8.043 8.077 8.031 8.048 9,008,411 +0.02(+0.26%)
Nov 18, 2016 8.056 8.083 7.976 8.027 8,729,297 -0.01(-0.10%)
Nov 17, 2016 8.052 8.089 8.027 8.035 6,712,305 +0.00(+0.00%)
Nov 16, 2016 8.119 8.178 8.014 8.035 10,294,092 -0.05(-0.62%)
Nov 15, 2016 8.010 8.117 7.989 8.085 11,789,859 +0.08(+1.05%)
Nov 14, 2016 8.178 8.178 7.993 8.001 8,787,586 -0.11(-1.34%)
Nov 11, 2016 8.102 8.152 8.054 8.110 6,392,041 +0.03(+0.42%)
Nov 10, 2016 8.245 8.261 8.018 8.077 23,159,312 -0.16(-1.88%)
Nov 09, 2016 8.219 8.324 8.215 8.232 14,428,238 -0.11(-1.36%)
Nov 08, 2016 8.358 8.383 8.322 8.345 10,464,383 +0.02(+0.20%)
Nov 07, 2016 8.291 8.362 8.287 8.328 8,778,281 +0.06(+0.76%)
Nov 04, 2016 8.228 8.287 8.215 8.266 5,693,890 +0.03(+0.41%)
Nov 03, 2016 8.232 8.324 8.219 8.232 6,772,835 +0.01(+0.10%)
Nov 02, 2016 8.261 8.291 8.196 8.224 11,085,086 -0.05(-0.66%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.