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 (%)
Nov 30, 2022 7.876 8.212 7.835 8.188 17,278,764 +0.23(+2.88%)
Nov 29, 2022 7.901 7.962 7.835 7.958 10,653,517 +0.06(+0.73%)
Nov 28, 2022 8.095 8.136 7.893 7.901 13,091,163 -0.21(-2.59%)
Nov 25, 2022 7.998 8.152 7.974 8.111 7,942,630 +0.14(+1.73%)
Nov 23, 2022 7.723 8.006 7.682 7.974 13,547,120 +0.28(+3.68%)
Nov 22, 2022 7.626 7.780 7.610 7.690 13,920,146 +0.08(+1.06%)
Nov 21, 2022 7.383 7.618 7.383 7.610 11,679,990 +0.22(+2.96%)
Nov 18, 2022 7.537 7.569 7.334 7.391 10,258,005 -0.07(-0.98%)
Nov 17, 2022 7.529 7.553 7.302 7.464 15,947,555 -0.19(-2.54%)
Nov 16, 2022 7.771 7.788 7.553 7.658 16,487,708 -0.11(-1.36%)
Nov 15, 2022 7.723 7.877 7.585 7.763 14,380,585 +0.19(+2.46%)
Nov 14, 2022 7.828 7.885 7.541 7.577 18,872,780 -0.22(-2.80%)
Nov 11, 2022 7.650 7.860 7.529 7.796 17,814,020 +0.15(+1.90%)
Nov 10, 2022 7.286 7.674 7.270 7.650 29,444,866 +0.67(+9.63%)
Nov 09, 2022 6.978 7.156 6.881 6.978 13,340,554 +0.05(+0.70%)
Nov 08, 2022 6.840 7.059 6.764 6.930 15,977,773 +0.10(+1.42%)
Nov 07, 2022 6.849 6.889 6.660 6.832 12,733,980 +0.07(+1.08%)
Nov 04, 2022 6.622 6.784 6.573 6.760 16,486,458 +0.24(+3.73%)
Nov 03, 2022 6.484 6.602 6.322 6.517 16,664,128 -0.09(-1.35%)
Nov 02, 2022 6.622 6.938 6.541 6.606 21,551,290 -0.05(-0.73%)
Nov 01, 2022 6.768 6.865 6.614 6.654 15,524,085 +0.00(+0.00%)
Oct 31, 2022 6.581 6.703 6.513 6.654 21,043,896 +0.03(+0.49%)
Oct 28, 2022 6.314 6.646 6.290 6.622 25,622,304 +0.33(+5.28%)
Oct 27, 2022 6.545 6.665 6.274 6.290 40,457,032 -0.02(-0.38%)
Oct 26, 2022 6.378 6.528 6.282 6.314 27,870,596 +0.01(+0.13%)
Oct 25, 2022 5.971 6.362 5.820 6.306 29,062,128 +0.23(+3.81%)
Oct 24, 2022 6.194 6.210 5.948 6.075 18,887,640 -0.10(-1.55%)
Oct 21, 2022 6.226 6.226 6.067 6.170 27,071,682 -0.07(-1.15%)
Oct 20, 2022 6.346 6.394 6.226 6.242 13,197,795 -0.06(-1.01%)
Oct 19, 2022 6.378 6.406 6.246 6.306 15,994,795 -0.14(-2.23%)
Oct 18, 2022 6.489 6.613 6.362 6.449 16,033,032 +0.10(+1.63%)
Oct 17, 2022 6.426 6.505 6.274 6.346 14,361,071 +0.06(+0.89%)
Oct 14, 2022 6.489 6.576 6.282 6.290 17,668,160 -0.12(-1.87%)
Oct 13, 2022 6.266 6.461 6.162 6.410 26,324,292 +0.03(+0.50%)
Oct 12, 2022 6.481 6.577 6.131 6.378 34,234,984 -0.14(-2.08%)
Oct 11, 2022 5.899 6.593 5.895 6.513 53,105,080 +0.64(+10.85%)
Oct 10, 2022 6.266 6.362 5.867 5.875 29,658,474 -0.40(-6.35%)
Oct 07, 2022 6.473 6.561 6.234 6.274 35,210,132 -0.26(-4.02%)
Oct 06, 2022 6.768 6.820 6.457 6.537 32,663,848 -0.24(-3.53%)
Oct 05, 2022 7.127 7.127 6.561 6.776 29,861,222 -0.49(-6.70%)
Oct 04, 2022 6.920 7.294 6.920 7.263 25,273,572 +0.47(+6.92%)
Oct 03, 2022 6.784 6.940 6.457 6.792 23,331,232 +0.08(+1.19%)
Sep 30, 2022 6.952 7.015 6.689 6.713 27,737,260 -0.21(-3.00%)
Sep 29, 2022 7.183 7.191 6.689 6.920 33,384,670 -0.33(-4.62%)
Sep 28, 2022 7.215 7.424 7.105 7.255 36,059,088 +0.11(+1.54%)
Sep 27, 2022 7.695 7.731 7.105 7.144 47,459,432 -0.42(-5.61%)
Sep 26, 2022 8.144 8.220 7.538 7.569 36,410,608 -0.63(-7.68%)
Sep 23, 2022 8.451 8.451 8.104 8.199 14,084,666 -0.28(-3.25%)
Sep 22, 2022 8.679 8.695 8.427 8.474 12,136,227 -0.20(-2.36%)
Sep 21, 2022 8.844 8.844 8.679 8.679 10,642,795 -0.13(-1.43%)
Sep 20, 2022 8.820 8.852 8.726 8.805 9,349,329 -0.06(-0.71%)
Sep 19, 2022 8.710 8.915 8.702 8.868 9,249,540 +0.02(+0.27%)
Sep 16, 2022 8.742 8.868 8.639 8.844 16,727,851 +0.04(+0.45%)
Sep 15, 2022 9.088 9.182 8.805 8.805 11,301,741 -0.28(-3.12%)
Sep 14, 2022 9.112 9.159 9.025 9.088 11,432,727 +0.00(+0.00%)
Sep 13, 2022 9.174 9.214 9.049 9.088 10,539,167 -0.24(-2.53%)
Sep 12, 2022 9.434 9.489 9.300 9.324 9,160,774 -0.05(-0.50%)
Sep 09, 2022 9.481 9.536 9.363 9.371 8,559,763 -0.09(-0.92%)
Sep 08, 2022 9.363 9.473 9.303 9.458 6,166,425 +0.08(+0.84%)
Sep 07, 2022 9.237 9.403 9.096 9.379 10,574,408 +0.13(+1.45%)
Sep 06, 2022 9.261 9.391 9.135 9.245 17,919,914 -0.02(-0.17%)
Sep 02, 2022 9.371 9.458 9.261 9.261 6,452,142 -0.05(-0.51%)
Sep 01, 2022 9.355 9.363 9.072 9.308 13,152,817 -0.09(-1.00%)
Aug 31, 2022 9.395 9.521 9.328 9.403 7,345,303 +0.01(+0.08%)
Aug 30, 2022 9.639 9.667 9.379 9.395 11,877,133 -0.20(-2.05%)
Aug 29, 2022 9.592 9.662 9.553 9.592 9,188,388 -0.05(-0.49%)
Aug 26, 2022 9.771 9.802 9.630 9.638 7,686,516 -0.12(-1.28%)
Aug 25, 2022 9.708 9.808 9.701 9.763 5,503,539 +0.10(+1.05%)
Aug 24, 2022 9.584 9.669 9.560 9.662 4,257,349 +0.06(+0.65%)
Aug 23, 2022 9.568 9.662 9.553 9.599 4,854,407 +0.08(+0.82%)
Aug 22, 2022 9.677 9.690 9.521 9.521 6,830,525 -0.23(-2.32%)
Aug 19, 2022 9.841 9.860 9.704 9.747 7,547,335 -0.13(-1.34%)
Aug 18, 2022 9.934 9.966 9.849 9.880 7,218,244 -0.03(-0.31%)
Aug 17, 2022 9.934 9.946 9.817 9.911 6,353,337 -0.06(-0.63%)
Aug 16, 2022 9.973 10.01 9.927 9.973 6,916,285 +0.01(+0.08%)
Aug 15, 2022 9.919 9.981 9.888 9.966 8,380,818 +0.01(+0.08%)
Aug 12, 2022 9.958 9.966 9.856 9.958 5,836,222 +0.08(+0.79%)
Aug 11, 2022 9.817 9.946 9.810 9.880 7,937,991 +0.11(+1.12%)
Aug 10, 2022 9.755 9.856 9.755 9.771 7,027,090 +0.08(+0.80%)
Aug 09, 2022 9.693 9.747 9.611 9.693 7,824,192 +0.02(+0.24%)
Aug 08, 2022 9.615 9.763 9.615 9.669 9,142,772 +0.12(+1.31%)
Aug 05, 2022 9.537 9.615 9.482 9.545 9,769,041 -0.05(-0.49%)
Aug 04, 2022 9.646 9.662 9.506 9.592 11,407,781 -0.05(-0.57%)
Aug 03, 2022 9.677 9.708 9.623 9.646 7,496,106 +0.06(+0.65%)
Aug 02, 2022 9.833 9.833 9.568 9.584 12,111,381 -0.29(-2.92%)
Aug 01, 2022 9.833 9.958 9.751 9.872 9,311,344 +0.05(+0.48%)
Jul 29, 2022 9.786 10.04 9.782 9.825 17,554,360 +0.03(+0.32%)
Jul 28, 2022 9.560 9.806 9.553 9.794 18,916,098 +0.23(+2.36%)
Jul 27, 2022 9.383 9.630 9.352 9.568 15,889,805 +0.22(+2.31%)
Jul 26, 2022 9.205 9.429 9.182 9.352 19,641,384 -0.12(-1.22%)
Jul 25, 2022 9.406 9.483 9.321 9.468 11,256,509 +0.09(+0.99%)
Jul 22, 2022 9.460 9.491 9.313 9.375 7,934,916 -0.05(-0.57%)
Jul 21, 2022 9.306 9.437 9.236 9.429 9,939,937 +0.08(+0.83%)
Jul 20, 2022 9.283 9.398 9.221 9.352 13,144,090 +0.09(+1.00%)
Jul 19, 2022 9.013 9.313 8.997 9.259 12,541,161 +0.30(+3.36%)
Jul 18, 2022 9.036 9.051 8.766 8.959 9,493,055 -0.06(-0.68%)
Jul 15, 2022 8.905 9.051 8.712 9.020 10,726,878 +0.20(+2.27%)
Jul 14, 2022 8.843 8.889 8.742 8.820 8,220,112 -0.13(-1.47%)
Jul 13, 2022 8.727 8.978 8.688 8.951 9,876,749 +0.14(+1.58%)
Jul 12, 2022 8.758 8.881 8.719 8.812 10,552,627 +0.06(+0.71%)
Jul 11, 2022 8.773 8.835 8.719 8.750 7,311,761 -0.06(-0.70%)
Jul 08, 2022 8.874 8.878 8.735 8.812 11,210,644 -0.05(-0.61%)
Jul 07, 2022 8.781 8.989 8.781 8.866 10,090,792 +0.10(+1.14%)
Jul 06, 2022 8.920 9.005 8.688 8.766 12,994,883 -0.19(-2.15%)
Jul 05, 2022 8.727 8.974 8.681 8.959 14,480,506 +0.10(+1.13%)
Jul 01, 2022 8.534 8.897 8.526 8.858 14,841,375 +0.32(+3.70%)
Jun 30, 2022 8.496 8.673 8.480 8.542 12,563,685 -0.06(-0.72%)
Jun 29, 2022 8.665 8.696 8.557 8.604 11,620,840 -0.10(-1.15%)
Jun 28, 2022 8.864 8.941 8.658 8.704 14,109,737 -0.13(-1.47%)
Jun 27, 2022 8.902 8.956 8.769 8.834 13,113,935 -0.02(-0.26%)
Jun 24, 2022 8.574 8.891 8.566 8.857 16,391,511 +0.33(+3.85%)
Jun 23, 2022 8.307 8.536 8.269 8.528 15,685,131 +0.25(+3.04%)
Jun 22, 2022 8.108 8.345 8.078 8.276 15,632,808 +0.09(+1.12%)
Jun 21, 2022 8.063 8.253 8.040 8.185 16,213,382 +0.24(+2.98%)
Jun 17, 2022 7.696 8.001 7.666 7.948 29,272,046 +0.29(+3.79%)
Jun 16, 2022 7.902 7.945 7.627 7.658 29,267,380 -0.49(-6.00%)
Jun 15, 2022 8.246 8.315 7.902 8.147 37,620,160 -0.06(-0.74%)
Jun 14, 2022 8.421 8.477 8.147 8.208 29,273,280 -0.21(-2.45%)
Jun 13, 2022 8.971 8.971 8.399 8.414 37,398,880 -0.71(-7.78%)
Jun 10, 2022 9.238 9.269 9.017 9.124 15,901,029 -0.18(-1.97%)
Jun 09, 2022 9.254 9.473 9.238 9.307 17,693,786 +0.15(+1.67%)
Jun 08, 2022 9.261 9.284 9.124 9.154 9,954,344 -0.13(-1.40%)
Jun 07, 2022 9.162 9.315 9.139 9.284 7,613,745 +0.09(+1.00%)
Jun 06, 2022 9.208 9.315 9.177 9.193 9,053,480 -0.02(-0.17%)
Jun 03, 2022 9.292 9.330 9.193 9.208 10,164,152 -0.10(-1.07%)
Jun 02, 2022 9.277 9.315 9.185 9.307 11,144,933 +0.02(+0.16%)
Jun 01, 2022 9.353 9.361 9.139 9.292 13,411,777 -0.05(-0.49%)
May 31, 2022 9.277 9.391 9.208 9.338 57,081,312 +0.02(+0.16%)
May 27, 2022 9.177 9.322 9.112 9.322 10,847,502 +0.17(+1.83%)
May 26, 2022 9.033 9.238 9.015 9.154 13,837,320 +0.17(+1.94%)
May 25, 2022 9.026 9.071 8.890 8.981 16,503,308 -0.03(-0.34%)
May 24, 2022 9.064 9.064 8.882 9.011 15,045,361 -0.06(-0.67%)
May 23, 2022 8.935 9.117 8.924 9.071 17,119,212 +0.18(+2.04%)
May 20, 2022 8.890 8.935 8.716 8.890 19,243,100 +0.03(+0.34%)
May 19, 2022 8.950 9.083 8.837 8.860 23,934,316 -0.13(-1.43%)
May 18, 2022 9.132 9.154 8.965 8.988 18,976,154 -0.17(-1.82%)
May 17, 2022 9.290 9.298 9.018 9.154 20,256,074 -0.14(-1.46%)
May 16, 2022 9.374 9.396 9.230 9.290 17,815,118 -0.08(-0.81%)
May 13, 2022 9.162 9.366 9.124 9.366 21,681,210 +0.21(+2.31%)
May 12, 2022 9.124 9.215 8.958 9.154 29,030,252 -0.02(-0.25%)
May 11, 2022 9.260 9.313 9.139 9.177 24,033,372 -0.07(-0.74%)
May 10, 2022 9.358 9.563 9.158 9.245 29,012,936 -0.02(-0.24%)
May 09, 2022 9.253 9.351 9.169 9.268 20,526,088 -0.11(-1.21%)
May 06, 2022 9.147 9.404 9.139 9.381 21,446,624 +0.20(+2.22%)
May 05, 2022 9.147 9.328 9.064 9.177 24,041,754 +0.02(+0.17%)
May 04, 2022 9.041 9.185 8.878 9.162 23,338,136 +0.10(+1.08%)
May 03, 2022 8.693 9.079 8.693 9.064 32,413,960 +0.60(+7.05%)
May 02, 2022 8.323 8.478 8.209 8.466 20,742,614 +0.17(+2.00%)
Apr 29, 2022 8.671 8.701 8.277 8.300 21,120,094 -0.37(-4.27%)
Apr 28, 2022 8.383 8.674 8.289 8.671 22,129,522 +0.38(+4.56%)
Apr 27, 2022 8.323 8.375 8.233 8.293 19,357,660 +0.01(+0.18%)
Apr 26, 2022 8.689 8.752 8.233 8.278 25,115,804 -0.45(-5.14%)
Apr 25, 2022 8.614 8.741 8.420 8.726 19,818,062 +0.06(+0.69%)
Apr 22, 2022 8.868 8.876 8.637 8.666 18,176,222 -0.21(-2.36%)
Apr 21, 2022 9.003 9.078 8.868 8.876 12,667,510 -0.09(-1.00%)
Apr 20, 2022 8.906 9.063 8.850 8.966 13,232,431 +0.10(+1.10%)
Apr 19, 2022 9.205 9.227 8.838 8.868 23,254,936 -0.31(-3.42%)
Apr 18, 2022 9.317 9.325 9.145 9.182 13,888,549 -0.15(-1.60%)
Apr 14, 2022 9.377 9.452 9.298 9.332 11,616,810 -0.04(-0.48%)
Apr 13, 2022 9.384 9.433 9.310 9.377 10,379,096 +0.01(+0.08%)
Apr 12, 2022 9.437 9.519 9.354 9.369 13,085,529 +0.03(+0.32%)
Apr 11, 2022 9.407 9.511 9.310 9.339 13,414,056 -0.08(-0.87%)
Apr 08, 2022 9.399 9.541 9.369 9.422 9,136,913 +0.04(+0.48%)
Apr 07, 2022 9.399 9.474 9.220 9.377 14,301,098 -0.03(-0.32%)
Apr 06, 2022 9.571 9.571 9.399 9.407 14,270,470 -0.19(-2.02%)
Apr 05, 2022 9.758 9.855 9.571 9.601 13,084,521 -0.19(-1.91%)
Apr 04, 2022 9.818 9.848 9.654 9.788 10,935,394 -0.06(-0.61%)
Apr 01, 2022 9.818 9.848 9.706 9.848 12,608,241 +0.05(+0.53%)
Mar 31, 2022 9.945 9.964 9.788 9.796 12,602,648 -0.10(-1.06%)
Mar 30, 2022 10.03 10.05 9.863 9.900 14,647,399 -0.15(-1.49%)
Mar 29, 2022 9.961 10.11 9.961 10.05 14,948,608 +0.13(+1.34%)
Mar 28, 2022 9.865 9.931 9.720 9.916 13,377,493 +0.08(+0.83%)
Mar 25, 2022 9.694 9.850 9.672 9.835 9,007,827 +0.16(+1.69%)
Mar 24, 2022 9.687 9.720 9.635 9.672 10,442,466 -0.01(-0.15%)
Mar 23, 2022 9.768 9.768 9.650 9.687 7,812,417 -0.09(-0.91%)
Mar 22, 2022 9.694 9.835 9.657 9.776 12,843,537 +0.13(+1.38%)
Mar 21, 2022 9.820 9.876 9.624 9.642 10,405,627 -0.15(-1.51%)
Mar 18, 2022 9.605 9.790 9.553 9.790 14,092,401 +0.13(+1.30%)
Mar 17, 2022 9.561 9.687 9.505 9.664 9,488,582 +0.06(+0.62%)
Mar 16, 2022 9.627 9.716 9.405 9.605 11,740,655 +0.04(+0.47%)
Mar 15, 2022 9.450 9.598 9.446 9.561 12,288,159 +0.10(+1.02%)
Mar 14, 2022 9.635 9.702 9.375 9.464 11,812,287 -0.16(-1.62%)
Mar 11, 2022 9.798 9.828 9.501 9.620 18,276,822 -0.20(-2.04%)
Mar 10, 2022 9.828 9.694 9.820 8,674,761 -0.06(-0.60%)
Mar 09, 2022 9.953 10.03 9.850 9.879 10,005,230 +0.05(+0.53%)
Mar 08, 2022 9.642 9.950 9.635 9.828 14,429,538 +0.20(+2.08%)
Mar 07, 2022 9.635 9.813 9.598 9.627 12,949,355 -0.05(-0.54%)
Mar 04, 2022 9.672 9.738 9.613 9.679 9,067,747 -0.05(-0.53%)
Mar 03, 2022 9.776 9.839 9.698 9.731 8,850,326 -0.04(-0.42%)
Mar 02, 2022 9.627 9.802 9.538 9.772 13,083,458 +0.14(+1.50%)
Mar 01, 2022 9.501 9.642 9.387 9.627 18,603,494 +0.06(+0.62%)
Feb 28, 2022 9.553 9.620 9.412 9.568 18,700,184 -0.08(-0.84%)
Feb 25, 2022 9.583 9.657 9.576 9.650 12,912,692 +0.16(+1.64%)
Feb 24, 2022 8.973 9.553 8.936 9.494 21,796,428 +0.13(+1.41%)
Feb 23, 2022 9.678 9.696 9.354 9.362 13,263,744 -0.26(-2.67%)
Feb 22, 2022 9.832 9.835 9.531 9.619 15,382,549 -0.25(-2.53%)
Feb 18, 2022 9.868 0 -0.05(-0.52%)
Feb 17, 2022 10.14 10.15 9.854 9.920 11,889,553 -0.24(-2.38%)
Feb 16, 2022 10.16 10.22 10.14 10.16 9,354,669 -0.01(-0.07%)
Feb 15, 2022 10.16 10.18 10.06 10.17 10,263,440 +0.10(+1.02%)
Feb 14, 2022 10.21 10.24 10.02 10.07 20,341,028 -0.25(-2.42%)
Feb 11, 2022 10.49 10.54 10.23 10.32 16,716,837 -0.15(-1.47%)
Feb 10, 2022 10.57 10.76 10.45 10.47 11,487,054 -0.12(-1.18%)
Feb 09, 2022 10.63 10.68 10.59 10.60 8,134,686 +0.01(+0.07%)
Feb 08, 2022 10.54 10.65 10.48 10.59 9,852,539 +0.07(+0.70%)
Feb 07, 2022 10.50 10.62 10.46 10.51 9,063,439 +0.06(+0.56%)
Feb 04, 2022 10.42 10.51 10.27 10.46 13,827,642 +0.02(+0.21%)
Feb 03, 2022 10.59 10.43 10.43 11,783,293 -0.19(-1.80%)
Feb 02, 2022 10.75 10.78 10.55 10.62 13,867,341 -0.15(-1.43%)
Feb 01, 2022 10.93 10.93 10.60 10.78 19,440,554 -0.15(-1.41%)
Jan 31, 2022 10.81 10.93 10.93 13,264,537 +0.10(+0.88%)
Jan 28, 2022 10.79 10.84 10.60 10.84 8,963,952 +0.05(+0.48%)
Jan 27, 2022 10.95 10.98 10.74 10.79 14,611,137 -0.05(-0.47%)
Jan 26, 2022 10.98 11.08 10.80 10.84 16,264,574 -0.09(-0.80%)
Jan 25, 2022 10.62 10.95 10.49 10.92 14,732,932 +0.20(+1.83%)
Jan 24, 2022 10.60 10.76 10.31 10.73 22,272,956 +0.00(+0.00%)
Jan 21, 2022 10.87 10.90 10.68 10.73 15,152,843 -0.16(-1.47%)
Jan 20, 2022 11.01 11.07 10.88 10.89 9,670,894 -0.08(-0.73%)
Jan 19, 2022 11.06 11.09 10.96 10.97 7,097,066 -0.08(-0.72%)
Jan 18, 2022 11.15 11.16 11.03 11.05 10,344,857 -0.10(-0.91%)
Jan 14, 2022 11.15 0 -0.07(-0.65%)
Jan 13, 2022 11.36 11.40 11.22 11.22 7,885,779 -0.11(-0.96%)
Jan 12, 2022 11.33 11.35 11.25 11.33 6,464,600 +0.00(+0.00%)
Jan 11, 2022 11.16 11.35 11.16 11.33 9,854,708 +0.16(+1.43%)
Jan 10, 2022 11.16 11.19 11.06 11.17 10,892,909 +0.03(+0.26%)
Jan 07, 2022 11.14 11.19 11.06 11.14 6,266,189 +0.07(+0.66%)
Jan 06, 2022 11.17 11.18 11.03 11.07 7,538,787 +0.03(+0.26%)
Jan 05, 2022 11.35 11.37 11.03 11.04 13,473,599 -0.29(-2.57%)
Jan 04, 2022 11.29 11.41 11.21 11.33 10,911,577 +0.07(+0.65%)
Jan 03, 2022 10.99 11.27 10.98 11.26 8,711,139 +0.31(+2.79%)
Dec 31, 2021 11.00 11.09 10.94 10.95 8,737,866 -0.12(-1.12%)
Dec 30, 2021 11.13 11.23 11.07 11.08 5,987,374 -0.04(-0.39%)
Dec 29, 2021 11.20 11.22 11.10 11.12 6,298,482 -0.07(-0.65%)
Dec 28, 2021 11.18 11.29 11.15 11.19 6,967,668 +0.01(+0.13%)
Dec 27, 2021 11.13 11.19 11.04 11.18 6,414,846 +0.06(+0.52%)
Dec 23, 2021 11.06 11.16 11.01 11.12 6,004,608 +0.11(+0.98%)
Dec 22, 2021 10.96 11.07 10.90 11.01 6,702,172 +0.06(+0.53%)
Dec 21, 2021 10.77 10.99 10.75 10.96 10,449,531 +0.29(+2.71%)
Dec 20, 2021 10.70 10.83 10.42 10.67 18,833,590 -0.17(-1.53%)
Dec 17, 2021 10.91 10.94 10.80 10.83 16,446,782 -0.09(-0.86%)
Dec 16, 2021 11.02 11.09 10.90 10.93 9,695,822 -0.04(-0.33%)
Dec 15, 2021 10.98 11.03 10.84 10.96 11,127,116 -0.01(-0.13%)
Dec 14, 2021 11.09 11.18 10.94 10.98 8,529,371 -0.11(-0.98%)
Dec 13, 2021 11.17 11.19 10.86 11.09 15,163,453 -0.20(-1.73%)
Dec 10, 2021 11.50 11.51 11.24 11.28 8,898,553 -0.17(-1.51%)
Dec 09, 2021 11.46 11.50 11.40 11.45 9,736,071 -0.03(-0.25%)
Dec 08, 2021 11.45 11.58 11.42 11.48 7,583,246 +0.03(+0.25%)
Dec 07, 2021 11.37 11.53 11.29 11.45 8,595,456 +0.14(+1.28%)
Dec 06, 2021 11.13 11.37 11.10 11.31 9,839,854 +0.23(+2.09%)
Dec 03, 2021 11.16 11.17 11.03 11.08 7,890,724 -0.09(-0.84%)
Dec 02, 2021 10.95 11.20 10.89 11.17 11,498,219 +0.26(+2.38%)
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.