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 )

9.590 +0.120 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2018 9.330 9.372 9.283 9.320 11,732,218 +0.00(+0.00%)
Oct 30, 2018 9.335 9.393 9.262 9.320 10,473,094 -0.02(-0.22%)
Oct 29, 2018 9.335 9.403 9.304 9.341 12,109,282 +0.04(+0.44%)
Oct 26, 2018 9.299 9.346 9.217 9.299 14,201,983 -0.04(-0.44%)
Oct 25, 2018 9.304 9.361 9.211 9.341 12,902,002 +0.11(+1.23%)
Oct 24, 2018 9.118 9.341 9.092 9.227 18,653,818 +0.13(+1.42%)
Oct 23, 2018 9.103 9.147 9.087 9.098 14,142,147 -0.05(-0.51%)
Oct 22, 2018 9.248 9.273 9.144 9.144 9,219,520 -0.07(-0.79%)
Oct 19, 2018 9.242 9.268 9.183 9.217 7,578,850 -0.04(-0.45%)
Oct 18, 2018 9.289 9.310 9.232 9.258 7,282,974 -0.04(-0.39%)
Oct 17, 2018 9.320 9.361 9.263 9.294 5,095,320 -0.02(-0.17%)
Oct 16, 2018 9.227 9.330 9.186 9.310 7,233,280 +0.09(+1.01%)
Oct 15, 2018 9.180 9.284 9.170 9.217 7,109,433 +0.03(+0.34%)
Oct 12, 2018 9.310 9.330 9.160 9.186 13,259,025 -0.02(-0.22%)
Oct 11, 2018 9.325 9.367 9.196 9.206 13,398,235 -0.13(-1.44%)
Oct 10, 2018 9.413 9.491 9.335 9.341 7,992,420 -0.10(-1.04%)
Oct 09, 2018 9.434 9.465 9.377 9.439 8,373,603 -0.01(-0.11%)
Oct 08, 2018 9.361 9.465 9.351 9.449 7,752,276 +0.08(+0.88%)
Oct 05, 2018 9.460 9.485 9.356 9.367 10,304,282 -0.09(-0.93%)
Oct 04, 2018 9.522 9.537 9.423 9.454 11,021,588 -0.09(-0.98%)
Oct 03, 2018 9.635 9.703 9.527 9.548 14,091,734 -0.09(-0.97%)
Oct 02, 2018 9.625 9.692 9.610 9.641 6,992,689 +0.02(+0.16%)
Oct 01, 2018 9.620 9.661 9.558 9.625 7,272,015 -0.01(-0.11%)
Sep 28, 2018 9.620 9.646 9.571 9.635 13,697,345 +0.03(+0.27%)
Sep 27, 2018 9.625 9.661 9.589 9.610 7,882,925 +0.03(+0.27%)
Sep 26, 2018 9.650 9.650 9.584 9.584 11,149,479 -0.05(-0.48%)
Sep 25, 2018 9.645 9.671 9.579 9.630 9,060,261 +0.02(+0.16%)
Sep 24, 2018 9.681 9.686 9.604 9.614 10,068,846 -0.07(-0.69%)
Sep 21, 2018 9.635 9.696 9.620 9.681 14,477,384 +0.07(+0.69%)
Sep 20, 2018 9.620 9.630 9.568 9.614 8,870,853 +0.03(+0.32%)
Sep 19, 2018 9.620 9.640 9.568 9.584 12,472,835 -0.03(-0.32%)
Sep 18, 2018 9.640 9.671 9.574 9.614 14,226,452 -0.06(-0.58%)
Sep 17, 2018 9.676 9.681 9.614 9.671 7,162,417 -0.01(-0.05%)
Sep 14, 2018 9.707 9.722 9.648 9.676 6,175,197 -0.03(-0.32%)
Sep 13, 2018 9.696 9.717 9.661 9.707 7,948,106 +0.06(+0.58%)
Sep 12, 2018 9.758 9.763 9.568 9.650 22,051,432 -0.14(-1.41%)
Sep 11, 2018 9.830 9.830 9.784 9.789 6,729,948 -0.04(-0.42%)
Sep 10, 2018 9.819 9.845 9.784 9.830 4,779,012 +0.04(+0.42%)
Sep 07, 2018 9.830 9.840 9.773 9.789 6,782,546 -0.04(-0.36%)
Sep 06, 2018 9.804 9.865 9.799 9.825 7,841,255 +0.03(+0.31%)
Sep 05, 2018 9.773 9.809 9.758 9.794 6,734,171 +0.04(+0.42%)
Sep 04, 2018 9.732 9.799 9.732 9.753 5,803,188 +0.01(+0.11%)
Aug 31, 2018 9.743 9.743 9.743 0 -0.06(-0.63%)
Aug 30, 2018 9.855 9.855 9.784 9.804 8,268,146 +0.00(+0.00%)
Aug 29, 2018 9.814 9.824 9.794 9.804 7,382,194 +0.00(+0.00%)
Aug 28, 2018 9.809 9.829 9.779 9.804 5,105,639 +0.02(+0.16%)
Aug 27, 2018 9.809 9.824 9.779 9.789 7,013,493 -0.01(-0.05%)
Aug 24, 2018 9.794 9.809 9.763 9.794 5,015,229 +0.00(+0.00%)
Aug 23, 2018 9.804 9.819 9.743 9.794 4,455,490 +0.01(+0.05%)
Aug 22, 2018 9.829 9.834 9.768 9.789 5,185,189 -0.05(-0.46%)
Aug 21, 2018 9.814 9.845 9.804 9.834 4,967,987 +0.02(+0.21%)
Aug 20, 2018 9.799 9.824 9.779 9.814 7,138,931 +0.02(+0.21%)
Aug 17, 2018 9.682 9.799 9.677 9.794 10,053,317 +0.12(+1.26%)
Aug 16, 2018 9.662 9.713 9.642 9.672 6,996,412 +0.01(+0.11%)
Aug 15, 2018 9.591 9.662 9.571 9.662 9,499,496 +0.06(+0.58%)
Aug 14, 2018 9.642 9.687 9.596 9.606 9,223,323 -0.05(-0.53%)
Aug 13, 2018 9.637 9.667 9.601 9.657 5,992,243 +0.02(+0.21%)
Aug 10, 2018 9.611 9.664 9.611 9.637 16,972,166 +0.01(+0.05%)
Aug 09, 2018 9.606 9.672 9.601 9.631 7,744,449 +0.05(+0.53%)
Aug 08, 2018 9.545 9.591 9.500 9.581 10,556,149 +0.04(+0.43%)
Aug 07, 2018 9.703 9.703 9.515 9.540 13,045,393 -0.15(-1.52%)
Aug 06, 2018 9.718 9.723 9.667 9.687 7,123,483 +0.01(+0.05%)
Aug 03, 2018 9.728 9.763 9.672 9.682 19,984,258 -0.04(-0.42%)
Aug 02, 2018 9.616 9.748 9.611 9.723 20,327,242 +0.12(+1.22%)
Aug 01, 2018 9.616 9.667 9.571 9.606 92,767,104 -0.27(-2.77%)
Jul 31, 2018 9.895 10.01 9.865 9.880 11,963,518 -0.07(-0.71%)
Jul 30, 2018 9.834 9.961 9.804 9.951 12,134,955 +0.16(+1.61%)
Jul 27, 2018 9.774 9.814 9.718 9.794 9,016,929 +0.06(+0.57%)
Jul 26, 2018 9.698 9.849 9.688 9.739 11,311,971 +0.06(+0.62%)
Jul 25, 2018 9.643 9.693 9.633 9.678 5,907,202 +0.05(+0.47%)
Jul 24, 2018 9.618 9.648 9.558 9.633 8,308,362 +0.03(+0.26%)
Jul 23, 2018 9.628 9.678 9.603 9.608 9,866,407 -0.06(-0.57%)
Jul 20, 2018 9.593 9.668 9.558 9.663 9,961,017 +0.05(+0.47%)
Jul 19, 2018 9.648 9.573 9.618 5,969,657 +0.05(+0.47%)
Jul 18, 2018 9.628 9.633 9.527 9.573 11,945,118 -0.05(-0.52%)
Jul 17, 2018 9.573 9.628 9.558 9.623 9,372,731 +0.04(+0.42%)
Jul 16, 2018 9.593 9.603 9.548 9.583 7,847,841 +0.00(+0.00%)
Jul 13, 2018 9.583 9.623 9.558 9.583 4,435,569 +0.02(+0.16%)
Jul 12, 2018 9.633 9.633 9.553 9.568 7,502,220 -0.05(-0.52%)
Jul 11, 2018 9.573 9.643 9.563 9.618 5,860,262 +0.04(+0.37%)
Jul 10, 2018 9.583 9.613 9.544 9.583 9,794,860 +0.02(+0.21%)
Jul 09, 2018 9.608 9.613 9.512 9.563 10,476,826 -0.03(-0.26%)
Jul 06, 2018 9.573 9.608 9.542 9.588 7,990,293 +0.02(+0.16%)
Jul 05, 2018 9.573 9.500 9.573 6,859,085 +0.05(+0.47%)
Jul 03, 2018 9.527 9.527 9.527 0 +0.06(+0.64%)
Jul 02, 2018 9.351 9.477 9.351 9.467 6,829,942 +0.12(+1.29%)
Jun 29, 2018 9.412 9.460 9.344 9.346 9,559,765 -0.09(-0.91%)
Jun 28, 2018 9.311 9.432 9.281 9.432 7,696,625 +0.16(+1.74%)
Jun 27, 2018 9.386 9.390 9.266 9.271 9,496,840 -0.09(-1.01%)
Jun 26, 2018 9.410 9.430 9.361 9.366 7,647,399 -0.04(-0.48%)
Jun 25, 2018 9.410 9.450 9.400 9.410 7,720,538 +0.00(+0.00%)
Jun 22, 2018 9.410 9.458 9.405 9.410 11,160,058 +0.00(+0.00%)
Jun 21, 2018 9.445 9.445 9.400 9.410 13,411,826 -0.02(-0.21%)
Jun 20, 2018 9.425 9.480 9.403 9.430 11,117,008 -0.02(-0.26%)
Jun 19, 2018 9.410 9.473 9.410 9.455 10,818,632 +0.02(+0.26%)
Jun 18, 2018 9.410 9.460 9.390 9.430 8,455,495 +0.02(+0.21%)
Jun 15, 2018 9.460 9.395 9.410 17,459,962 -0.05(-0.53%)
Jun 14, 2018 9.371 9.465 9.366 9.460 8,200,133 +0.11(+1.17%)
Jun 13, 2018 9.415 9.425 9.341 9.351 11,900,398 -0.06(-0.69%)
Jun 12, 2018 9.430 9.460 9.393 9.415 14,137,928 -0.02(-0.26%)
Jun 11, 2018 9.460 9.475 9.423 9.440 10,961,233 -0.01(-0.11%)
Jun 08, 2018 9.410 9.460 9.390 9.450 8,546,207 +0.04(+0.42%)
Jun 07, 2018 9.381 9.450 9.366 9.410 6,776,977 +0.03(+0.37%)
Jun 06, 2018 9.400 9.405 9.341 9.376 13,019,609 -0.02(-0.26%)
Jun 05, 2018 9.430 9.430 9.336 9.400 6,985,569 -0.00(-0.05%)
Jun 04, 2018 9.465 9.473 9.371 9.405 9,009,922 +0.00(+0.05%)
Jun 01, 2018 9.381 9.420 9.306 9.400 11,940,141 +0.03(+0.32%)
May 31, 2018 9.590 9.590 9.356 9.371 18,957,364 -0.22(-2.28%)
May 30, 2018 9.485 9.590 9.460 9.590 14,987,907 +0.13(+1.42%)
May 29, 2018 9.416 9.490 9.371 9.455 17,978,928 +0.04(+0.42%)
May 25, 2018 9.416 9.416 9.416 0 +0.09(+1.01%)
May 24, 2018 9.179 9.374 9.174 9.322 65,573,828 -0.14(-1.46%)
May 23, 2018 9.435 9.490 9.391 9.460 8,802,294 +0.03(+0.37%)
May 22, 2018 9.421 9.482 9.394 9.426 8,217,165 +0.00(+0.05%)
May 21, 2018 9.322 9.431 9.275 9.421 8,085,578 +0.10(+1.11%)
May 18, 2018 9.312 9.342 9.283 9.317 6,154,159 +0.02(+0.27%)
May 17, 2018 9.307 9.317 9.278 9.292 4,210,438 -0.02(-0.21%)
May 16, 2018 9.307 9.364 9.292 9.312 6,447,704 +0.00(+0.05%)
May 15, 2018 9.337 9.363 9.307 9.307 6,156,874 -0.05(-0.53%)
May 14, 2018 9.391 9.418 9.352 9.357 5,907,516 -0.01(-0.16%)
May 11, 2018 9.371 9.426 9.362 9.371 4,361,398 -0.00(-0.05%)
May 10, 2018 9.322 9.401 9.297 9.376 5,682,339 +0.10(+1.12%)
May 09, 2018 9.322 9.327 9.228 9.273 6,086,848 +0.00(+0.00%)
May 08, 2018 9.440 9.450 9.248 9.273 7,044,658 -0.17(-1.78%)
May 07, 2018 9.416 9.485 9.396 9.440 6,538,582 +0.04(+0.47%)
May 04, 2018 9.278 9.435 9.268 9.396 7,023,745 +0.11(+1.17%)
May 03, 2018 9.288 9.337 9.149 9.288 8,495,772 +0.04(+0.48%)
May 02, 2018 9.297 9.347 9.233 9.243 7,199,928 -0.06(-0.64%)
May 01, 2018 9.332 9.342 9.268 9.302 4,399,704 -0.03(-0.32%)
Apr 30, 2018 9.386 9.421 9.322 9.332 5,954,076 -0.03(-0.37%)
Apr 27, 2018 9.332 9.386 9.292 9.366 5,932,447 +0.04(+0.42%)
Apr 26, 2018 9.210 9.342 9.210 9.327 9,366,451 +0.07(+0.79%)
Apr 25, 2018 9.195 9.283 9.180 9.254 9,709,501 +0.04(+0.42%)
Apr 24, 2018 9.210 9.263 9.161 9.215 7,236,775 +0.03(+0.37%)
Apr 23, 2018 9.151 9.180 9.127 9.180 5,368,379 +0.06(+0.70%)
Apr 20, 2018 9.166 9.200 9.068 9.117 9,140,046 -0.02(-0.27%)
Apr 19, 2018 9.185 9.214 9.102 9.141 5,048,294 -0.02(-0.27%)
Apr 18, 2018 9.185 9.234 9.166 9.166 3,735,740 -0.01(-0.11%)
Apr 17, 2018 9.176 9.190 9.136 9.176 5,096,026 +0.02(+0.21%)
Apr 16, 2018 9.107 9.173 9.034 9.156 5,370,150 +0.06(+0.70%)
Apr 13, 2018 9.107 9.151 9.073 9.092 4,356,452 -0.00(-0.05%)
Apr 12, 2018 9.180 9.200 9.092 9.097 4,884,204 -0.09(-0.96%)
Apr 11, 2018 9.156 9.205 9.112 9.185 5,511,848 +0.03(+0.32%)
Apr 10, 2018 9.259 9.268 9.156 9.156 6,826,809 -0.06(-0.69%)
Apr 09, 2018 9.278 9.325 9.210 9.219 5,638,507 -0.04(-0.42%)
Apr 06, 2018 9.190 9.315 9.190 9.259 6,846,607 +0.05(+0.53%)
Apr 05, 2018 9.283 9.283 9.190 9.210 8,481,001 -0.04(-0.48%)
Apr 04, 2018 9.210 9.278 9.180 9.254 5,747,290 +0.03(+0.32%)
Apr 03, 2018 9.195 9.283 9.146 9.224 4,935,373 +0.06(+0.69%)
Apr 02, 2018 9.234 9.254 9.107 9.161 5,120,217 -0.08(-0.90%)
Mar 29, 2018 9.244 9.244 9.244 0 +0.05(+0.58%)
Mar 28, 2018 9.132 9.227 9.078 9.190 7,090,494 +0.00(+0.05%)
Mar 27, 2018 9.118 9.214 9.064 9.185 7,559,843 +0.06(+0.69%)
Mar 26, 2018 9.059 9.169 9.035 9.122 5,217,580 +0.07(+0.80%)
Mar 23, 2018 9.084 9.142 9.030 9.050 5,954,505 -0.03(-0.32%)
Mar 22, 2018 9.021 9.151 9.016 9.079 8,052,979 +0.02(+0.21%)
Mar 21, 2018 9.088 9.156 9.042 9.059 8,462,570 -0.01(-0.11%)
Mar 20, 2018 9.050 9.118 9.033 9.069 4,103,093 +0.01(+0.16%)
Mar 19, 2018 9.118 9.132 8.980 9.055 5,464,221 -0.10(-1.11%)
Mar 16, 2018 9.103 9.180 9.055 9.156 5,749,860 +0.09(+0.96%)
Mar 15, 2018 9.074 9.101 8.963 9.069 5,891,821 -0.03(-0.32%)
Mar 14, 2018 9.098 9.193 9.088 9.098 6,021,531 +0.00(+0.05%)
Mar 13, 2018 9.055 9.132 9.055 9.093 5,483,483 +0.07(+0.75%)
Mar 12, 2018 8.943 9.088 8.943 9.026 6,168,484 +0.07(+0.81%)
Mar 09, 2018 8.992 9.001 8.880 8.953 5,084,350 -0.03(-0.32%)
Mar 08, 2018 8.929 9.001 8.895 8.982 5,547,627 +0.06(+0.65%)
Mar 07, 2018 8.924 5,538,519 +0.02(+0.27%)
Mar 06, 2018 8.856 8.907 8.810 8.900 5,897,778 +0.04(+0.44%)
Mar 05, 2018 8.808 8.922 8.793 8.861 6,767,555 +0.07(+0.77%)
Mar 02, 2018 8.716 8.805 8.643 8.793 6,939,663 +0.09(+1.06%)
Mar 01, 2018 8.711 8.803 8.632 8.701 9,309,969 +0.02(+0.22%)
Feb 28, 2018 8.890 8.919 8.667 8.682 14,233,130 -0.21(-2.39%)
Feb 27, 2018 9.074 9.147 8.876 8.895 10,271,342 -0.20(-2.23%)
Feb 26, 2018 9.093 9.127 9.012 9.098 7,736,724 +0.07(+0.74%)
Feb 23, 2018 8.954 9.060 8.950 9.031 5,658,913 +0.12(+1.29%)
Feb 22, 2018 8.916 6,952,341 +0.00(+0.05%)
Feb 21, 2018 9.036 9.137 8.911 8.911 8,702,993 -0.12(-1.27%)
Feb 20, 2018 9.276 9.300 9.002 9.026 8,612,972 -0.27(-2.89%)
Feb 16, 2018 9.295 9.295 9.295 0 +0.07(+0.73%)
Feb 15, 2018 9.271 9.045 9.228 7,479,066 +0.18(+2.01%)
Feb 14, 2018 9.036 9.105 9.012 9.045 6,501,257 -0.03(-0.37%)
Feb 13, 2018 9.021 9.108 8.945 9.079 5,338,735 +0.04(+0.42%)
Feb 12, 2018 8.954 9.043 8.899 9.041 8,456,318 +0.13(+1.51%)
Feb 09, 2018 8.911 8.998 8.808 8.906 13,262,890 +0.05(+0.54%)
Feb 08, 2018 9.036 8.844 8.859 10,405,052 -0.05(-0.54%)
Feb 07, 2018 8.969 9.074 8.906 8.906 11,778,481 -0.05(-0.54%)
Feb 06, 2018 8.638 9.045 8.600 8.954 20,012,196 +0.13(+1.47%)
Feb 05, 2018 8.820 8.844 8.633 8.825 17,202,114 -0.03(-0.38%)
Feb 02, 2018 9.021 9.045 8.849 8.859 13,353,021 -0.16(-1.75%)
Feb 01, 2018 8.940 9.194 8.921 9.017 12,562,480 +0.01(+0.11%)
Jan 31, 2018 9.170 9.223 8.902 9.007 16,724,428 -0.15(-1.62%)
Jan 30, 2018 9.098 9.156 9.093 9.156 14,396,802 +0.04(+0.47%)
Jan 29, 2018 9.250 9.269 9.075 9.113 20,935,582 -0.16(-1.69%)
Jan 26, 2018 9.317 9.340 9.198 9.269 9,161,446 -0.04(-0.41%)
Jan 25, 2018 9.378 9.378 9.312 9.307 7,738,651 -0.06(-0.61%)
Jan 24, 2018 9.374 9.383 9.303 9.364 5,948,795 +0.01(+0.15%)
Jan 23, 2018 9.250 9.369 9.250 9.350 6,362,572 +0.10(+1.08%)
Jan 22, 2018 9.331 9.241 9.250 6,072,187 -0.05(-0.51%)
Jan 19, 2018 9.155 9.312 9.155 9.298 9,393,380 +0.14(+1.50%)
Jan 18, 2018 9.274 9.300 9.155 9.160 7,193,659 -0.13(-1.43%)
Jan 17, 2018 9.250 9.336 9.246 9.293 5,997,196 +0.04(+0.46%)
Jan 16, 2018 9.307 9.364 9.246 9.250 9,674,846 -0.05(-0.56%)
Jan 12, 2018 9.303 9.303 9.303 0 -0.08(-0.86%)
Jan 11, 2018 9.293 9.393 9.285 9.383 6,244,581 +0.05(+0.51%)
Jan 10, 2018 9.378 9.184 9.336 12,823,004 -0.06(-0.61%)
Jan 09, 2018 9.450 9.473 9.369 9.393 7,751,914 -0.04(-0.45%)
Jan 08, 2018 9.426 9.464 9.378 9.435 6,583,222 +0.01(+0.10%)
Jan 05, 2018 9.374 9.445 9.340 9.426 7,305,949 +0.06(+0.66%)
Jan 04, 2018 9.326 9.397 9.279 9.364 8,033,696 +0.05(+0.51%)
Jan 03, 2018 9.464 9.526 9.307 9.317 9,570,379 -0.15(-1.60%)
Jan 02, 2018 9.621 9.621 9.412 9.469 10,812,843 -0.12(-1.24%)
Dec 29, 2017 9.587 9.587 9.587 0 -0.07(-0.74%)
Dec 28, 2017 9.564 9.659 9.502 9.659 4,994,117 +0.12(+1.24%)
Dec 27, 2017 9.540 9.587 9.493 9.540 4,726,106 +0.02(+0.25%)
Dec 26, 2017 9.521 9.573 9.498 9.516 4,954,984 +0.00(+0.00%)
Dec 22, 2017 9.502 9.545 9.479 9.516 4,698,597 +0.01(+0.15%)
Dec 21, 2017 9.493 9.545 9.465 9.502 4,846,480 +0.03(+0.30%)
Dec 20, 2017 9.441 9.507 9.356 9.474 9,010,680 +0.05(+0.55%)
Dec 19, 2017 9.658 9.700 9.427 9.422 14,114,077 -0.23(-2.39%)
Dec 18, 2017 9.738 9.808 9.625 9.653 12,394,332 -0.06(-0.58%)
Dec 15, 2017 9.639 9.752 9.625 9.709 11,370,641 +0.10(+1.03%)
Dec 14, 2017 9.578 9.620 9.540 9.611 7,419,075 +0.05(+0.54%)
Dec 13, 2017 9.545 9.667 9.512 9.559 9,250,395 +0.01(+0.15%)
Dec 12, 2017 9.531 9.582 9.523 9.545 5,569,582 -0.01(-0.15%)
Dec 11, 2017 9.582 9.592 9.526 9.559 5,983,127 -0.03(-0.29%)
Dec 08, 2017 9.625 9.625 9.502 9.587 7,222,860 -0.01(-0.15%)
Dec 07, 2017 9.526 9.620 9.521 9.601 6,644,099 +0.07(+0.69%)
Dec 06, 2017 9.559 9.596 9.475 9.535 8,053,114 -0.05(-0.49%)
Dec 05, 2017 9.563 9.563 9.493 9.582 7,742,400 +0.02(+0.20%)
Dec 04, 2017 9.493 9.601 9.474 9.563 14,568,886 +0.14(+1.50%)
Dec 01, 2017 9.370 9.431 9.328 9.422 10,537,778 +0.06(+0.60%)
Nov 30, 2017 9.460 9.479 9.300 9.366 14,350,209 -0.08(-0.85%)
Nov 29, 2017 9.446 9.530 9.394 9.446 6,132,014 -0.01(-0.15%)
Nov 28, 2017 9.437 9.483 9.399 9.460 5,836,444 +0.02(+0.20%)
Nov 27, 2017 9.455 9.493 9.413 9.441 6,095,179 +0.00(+0.00%)
Nov 24, 2017 9.558 9.581 9.413 9.441 7,158,899 -0.08(-0.88%)
Nov 22, 2017 9.441 9.560 9.416 9.525 8,592,175 +0.10(+1.04%)
Nov 21, 2017 9.390 9.469 9.376 9.427 7,430,955 +0.07(+0.70%)
Nov 20, 2017 9.264 9.381 9.255 9.362 10,365,529 +0.12(+1.26%)
Nov 17, 2017 9.208 9.269 9.199 9.245 8,325,034 +0.03(+0.30%)
Nov 16, 2017 9.194 9.231 9.171 9.217 7,909,018 +0.06(+0.66%)
Nov 15, 2017 9.273 9.287 9.157 9.157 12,008,707 -0.14(-1.55%)
Nov 14, 2017 9.245 9.306 9.219 9.301 7,847,395 +0.06(+0.61%)
Nov 13, 2017 9.115 9.259 9.101 9.245 11,997,840 +0.13(+1.38%)
Nov 10, 2017 9.166 9.246 9.077 9.119 12,409,840 -0.05(-0.51%)
Nov 09, 2017 9.222 9.301 9.143 9.166 11,885,478 -0.04(-0.41%)
Nov 08, 2017 9.171 9.306 9.159 9.203 11,369,500 +0.07(+0.82%)
Nov 07, 2017 9.031 9.231 8.984 9.129 17,995,038 +0.07(+0.72%)
Nov 06, 2017 9.203 9.213 9.035 9.063 18,093,054 -0.16(-1.77%)
Nov 03, 2017 9.259 9.259 9.171 9.227 10,620,976 -0.03(-0.35%)
Nov 02, 2017 9.432 9.446 9.208 9.259 19,184,514 -0.16(-1.73%)
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.