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 )

9.060 +0.020 (+0.22%)
Official Closing Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 28, 2021 12.96 12.99 12.92 12.98 6,894,414 +0.02(+0.16%)
May 27, 2021 12.97 12.98 12.88 12.96 9,378,139 +0.04(+0.27%)
May 26, 2021 12.93 12.97 12.85 12.92 9,150,894 +0.03(+0.27%)
May 25, 2021 12.96 12.99 12.87 12.89 9,355,102 -0.03(-0.27%)
May 24, 2021 12.92 12.96 12.84 12.92 8,696,423 +0.06(+0.43%)
May 21, 2021 12.85 12.88 12.81 12.87 6,959,307 +0.05(+0.38%)
May 20, 2021 12.82 12.85 12.75 12.82 6,289,170 +0.00(+0.00%)
May 19, 2021 12.71 12.85 12.63 12.82 10,307,315 +0.05(+0.38%)
May 18, 2021 12.68 12.86 12.66 12.77 10,838,180 +0.10(+0.82%)
May 17, 2021 12.69 12.69 12.58 12.67 7,986,930 +0.02(+0.17%)
May 14, 2021 12.50 12.66 12.50 12.64 8,137,869 +0.24(+1.91%)
May 13, 2021 12.23 12.48 12.20 12.41 10,602,569 +0.29(+2.41%)
May 12, 2021 12.55 12.61 12.07 12.12 19,767,188 -0.46(-3.65%)
May 11, 2021 12.65 12.69 12.52 12.58 12,262,563 -0.14(-1.09%)
May 10, 2021 12.76 12.83 12.70 12.71 6,723,558 -0.03(-0.22%)
May 07, 2021 12.62 12.75 12.58 12.74 6,974,462 +0.08(+0.60%)
May 06, 2021 12.64 12.67 12.51 12.67 8,730,002 +0.06(+0.44%)
May 05, 2021 12.45 12.64 12.35 12.61 8,706,847 +0.17(+1.34%)
May 04, 2021 12.56 12.58 12.37 12.44 9,789,267 -0.07(-0.56%)
May 03, 2021 12.53 12.59 12.48 12.51 6,706,954 +0.04(+0.33%)
Apr 30, 2021 12.47 12.53 12.44 12.47 7,456,666 -0.01(-0.11%)
Apr 29, 2021 12.45 12.50 12.40 12.48 8,844,021 +0.08(+0.62%)
Apr 28, 2021 12.35 12.44 12.33 12.41 10,138,192 +0.15(+1.18%)
Apr 27, 2021 12.10 12.35 12.09 12.26 12,644,154 +0.27(+2.25%)
Apr 26, 2021 12.10 12.11 11.98 11.99 11,520,769 -0.08(-0.63%)
Apr 23, 2021 12.01 12.12 11.95 12.07 9,018,520 +0.06(+0.46%)
Apr 22, 2021 12.06 12.09 12.00 12.01 6,099,023 -0.03(-0.29%)
Apr 21, 2021 11.95 12.06 11.83 12.05 7,128,989 +0.08(+0.69%)
Apr 20, 2021 12.01 12.02 11.90 11.97 6,656,183 -0.01(-0.12%)
Apr 19, 2021 12.09 12.09 11.97 11.98 7,501,138 -0.10(-0.80%)
Apr 16, 2021 11.99 12.09 11.98 12.08 5,861,813 +0.10(+0.87%)
Apr 15, 2021 12.03 12.04 11.89 11.97 7,062,664 -0.01(-0.12%)
Apr 14, 2021 11.93 12.07 11.89 11.99 9,974,231 +0.09(+0.75%)
Apr 13, 2021 11.83 11.92 11.78 11.90 5,533,352 +0.03(+0.29%)
Apr 12, 2021 11.85 11.90 11.81 11.86 6,229,626 +0.08(+0.64%)
Apr 09, 2021 11.86 11.91 11.78 11.79 5,563,787 -0.07(-0.58%)
Apr 08, 2021 11.80 11.86 11.77 11.86 4,290,295 +0.03(+0.29%)
Apr 07, 2021 11.76 11.83 11.71 11.82 5,188,190 +0.07(+0.59%)
Apr 06, 2021 11.73 11.79 11.71 11.75 6,324,610 +0.01(+0.06%)
Apr 05, 2021 11.78 11.79 11.68 11.74 7,108,337 -0.01(-0.09%)
Apr 01, 2021 11.59 11.77 11.56 11.76 7,892,417 +0.18(+1.52%)
Mar 31, 2021 11.61 11.67 11.54 11.58 8,989,033 -0.09(-0.77%)
Mar 30, 2021 11.56 11.68 11.46 11.67 6,910,154 +0.17(+1.50%)
Mar 29, 2021 11.61 11.72 11.49 11.50 9,268,529 -0.18(-1.53%)
Mar 26, 2021 11.53 11.68 11.48 11.67 8,182,883 +0.16(+1.37%)
Mar 25, 2021 11.38 11.58 11.23 11.52 13,806,012 +0.16(+1.45%)
Mar 24, 2021 11.41 11.56 11.35 11.35 11,612,640 -0.01(-0.06%)
Mar 23, 2021 11.44 11.50 11.32 11.36 7,612,622 -0.08(-0.66%)
Mar 22, 2021 11.42 11.45 11.33 11.43 6,837,417 +0.05(+0.48%)
Mar 19, 2021 11.35 11.52 11.28 11.38 16,409,211 +0.06(+0.55%)
Mar 18, 2021 11.39 11.46 11.30 11.32 10,000,501 -0.12(-1.08%)
Mar 17, 2021 11.28 11.45 11.19 11.44 8,615,112 +0.14(+1.21%)
Mar 16, 2021 11.30 11.34 11.22 11.30 7,009,753 -0.03(-0.24%)
Mar 15, 2021 11.34 11.41 11.28 11.33 11,519,667 +0.03(+0.30%)
Mar 12, 2021 11.19 11.37 11.19 11.30 13,780,525 +0.11(+0.98%)
Mar 11, 2021 11.23 11.26 11.14 11.19 12,741,137 -0.06(-0.55%)
Mar 10, 2021 11.19 11.28 11.17 11.25 8,152,797 +0.03(+0.31%)
Mar 09, 2021 11.22 11.26 11.11 11.21 9,263,196 +0.01(+0.12%)
Mar 08, 2021 10.99 11.24 10.91 11.20 14,291,046 +0.29(+2.70%)
Mar 05, 2021 10.97 11.02 10.56 10.91 20,256,678 -0.01(-0.06%)
Mar 04, 2021 11.00 11.04 10.78 10.91 21,028,970 -0.05(-0.50%)
Mar 03, 2021 11.07 11.13 10.96 10.97 9,235,017 -0.10(-0.93%)
Mar 02, 2021 10.97 11.10 10.95 11.07 10,991,734 +0.12(+1.13%)
Mar 01, 2021 11.11 11.23 10.95 10.95 11,718,448 -0.05(-0.44%)
Feb 26, 2021 11.00 11.15 10.92 11.00 12,376,886 +0.03(+0.25%)
Feb 25, 2021 11.32 11.39 10.95 10.97 17,214,790 -0.32(-2.86%)
Feb 24, 2021 11.13 11.32 11.10 11.29 11,844,434 +0.17(+1.53%)
Feb 23, 2021 11.27 11.30 10.98 11.12 13,317,958 -0.12(-1.09%)
Feb 22, 2021 11.15 11.39 11.13 11.24 9,069,597 +0.03(+0.30%)
Feb 19, 2021 11.05 11.27 11.02 11.21 10,588,617 +0.25(+2.24%)
Feb 18, 2021 11.08 11.13 10.95 10.96 12,451,816 -0.14(-1.29%)
Feb 17, 2021 11.18 11.20 11.03 11.11 10,216,961 -0.08(-0.73%)
Feb 16, 2021 11.18 11.22 11.14 11.19 10,403,059 +0.05(+0.49%)
Feb 12, 2021 11.17 11.24 11.12 11.13 8,148,999 -0.01(-0.12%)
Feb 11, 2021 11.17 11.26 11.06 11.15 7,504,712 -0.01(-0.06%)
Feb 10, 2021 11.10 11.21 11.09 11.15 6,609,484 +0.06(+0.55%)
Feb 09, 2021 11.11 11.11 10.98 11.09 7,493,961 +0.01(+0.06%)
Feb 08, 2021 11.13 11.17 11.05 11.09 7,447,172 -0.01(-0.12%)
Feb 05, 2021 11.05 11.13 11.01 11.10 6,955,402 +0.09(+0.80%)
Feb 04, 2021 10.94 11.04 10.94 11.01 6,803,505 +0.05(+0.43%)
Feb 03, 2021 10.97 11.09 10.92 10.96 8,239,615 +0.01(+0.12%)
Feb 02, 2021 10.88 10.98 10.83 10.95 10,123,858 +0.13(+1.20%)
Feb 01, 2021 10.66 10.84 10.60 10.82 12,174,891 +0.20(+1.86%)
Jan 29, 2021 10.66 10.77 10.55 10.62 13,001,656 -0.15(-1.39%)
Jan 28, 2021 10.72 10.81 10.55 10.77 12,417,154 +0.10(+0.96%)
Jan 27, 2021 10.85 10.88 10.62 10.67 16,562,526 -0.25(-2.29%)
Jan 26, 2021 11.10 11.12 10.81 10.92 16,258,545 -0.06(-0.55%)
Jan 25, 2021 10.95 11.07 10.89 10.98 12,785,128 +0.07(+0.68%)
Jan 22, 2021 10.87 10.92 10.78 10.91 7,509,115 +0.04(+0.37%)
Jan 21, 2021 10.77 10.93 10.76 10.87 11,103,822 +0.12(+1.13%)
Jan 20, 2021 10.68 10.80 10.66 10.75 7,765,570 +0.07(+0.70%)
Jan 19, 2021 10.60 10.68 10.56 10.67 7,209,596 +0.09(+0.90%)
Jan 15, 2021 10.56 10.63 10.50 10.58 6,627,483 +0.02(+0.19%)
Jan 14, 2021 10.55 10.60 10.49 10.56 5,698,669 +0.07(+0.64%)
Jan 13, 2021 10.52 10.56 10.47 10.49 5,485,518 -0.03(-0.26%)
Jan 12, 2021 10.47 10.53 10.39 10.52 7,036,532 +0.12(+1.17%)
Jan 11, 2021 10.41 10.56 10.37 10.39 7,084,533 -0.11(-1.03%)
Jan 08, 2021 10.46 10.51 10.40 10.50 6,417,359 +0.07(+0.71%)
Jan 07, 2021 10.41 10.53 10.38 10.43 8,213,616 +0.04(+0.39%)
Jan 06, 2021 10.40 10.47 10.36 10.39 10,591,108 +0.04(+0.39%)
Jan 05, 2021 10.43 10.46 10.33 10.35 9,257,895 -0.05(-0.52%)
Jan 04, 2021 10.52 10.54 10.29 10.40 12,551,994 -0.14(-1.35%)
Dec 31, 2020 10.54 10.54 10.54 10,673,354 +0.03(+0.26%)
Dec 30, 2020 10.45 10.57 10.37 10.52 10,673,354 +0.07(+0.65%)
Dec 29, 2020 10.53 10.53 10.37 10.45 9,959,199 -0.04(-0.38%)
Dec 28, 2020 10.51 10.60 10.48 10.49 8,551,248 +0.05(+0.45%)
Dec 24, 2020 10.56 10.57 10.38 10.44 4,841,877 -0.07(-0.64%)
Dec 23, 2020 10.36 10.58 10.36 10.51 10,654,720 +0.16(+1.56%)
Dec 22, 2020 10.35 10.38 10.27 10.35 7,266,726 +0.00(+0.00%)
Dec 21, 2020 10.29 10.35 10.17 10.35 10,305,849 +0.01(+0.06%)
Dec 18, 2020 10.39 10.40 10.30 10.34 13,432,412 -0.03(-0.26%)
Dec 17, 2020 10.39 10.40 10.31 10.37 6,949,099 +0.02(+0.19%)
Dec 16, 2020 10.39 10.39 10.31 10.35 9,603,547 +0.00(+0.00%)
Dec 15, 2020 10.27 10.35 10.26 10.35 8,744,101 +0.09(+0.85%)
Dec 14, 2020 10.40 10.41 10.23 10.26 9,219,456 -0.01(-0.13%)
Dec 11, 2020 10.33 10.36 10.25 10.27 9,026,719 -0.12(-1.16%)
Dec 10, 2020 10.40 10.41 10.32 10.39 6,832,262 -0.07(-0.64%)
Dec 09, 2020 10.55 10.60 10.39 10.46 7,105,412 +0.01(+0.06%)
Dec 08, 2020 10.37 10.53 10.35 10.45 8,144,478 +0.07(+0.71%)
Dec 07, 2020 10.41 10.44 10.32 10.38 6,782,460 -0.04(-0.39%)
Dec 04, 2020 10.41 10.48 10.37 10.42 7,499,698 +0.09(+0.84%)
Dec 03, 2020 10.30 10.44 10.27 10.33 6,457,913 +0.06(+0.59%)
Dec 02, 2020 10.27 10.37 10.21 10.27 8,194,099 -0.01(-0.13%)
Dec 01, 2020 10.39 10.50 10.25 10.29 9,459,741 +0.04(+0.39%)
Nov 30, 2020 10.46 10.46 10.19 10.25 15,603,683 -0.19(-1.86%)
Nov 27, 2020 10.46 10.49 10.36 10.44 7,833,138 +0.03(+0.26%)
Nov 25, 2020 10.51 10.51 10.29 10.41 10,862,055 -0.03(-0.32%)
Nov 24, 2020 10.47 10.54 10.35 10.45 15,396,734 +0.17(+1.62%)
Nov 23, 2020 10.23 10.31 10.15 10.28 12,375,542 +0.16(+1.58%)
Nov 20, 2020 10.05 10.18 10.03 10.12 6,618,428 +0.08(+0.79%)
Nov 19, 2020 10.17 10.17 9.948 10.04 8,147,336 -0.11(-1.05%)
Nov 18, 2020 10.15 10.39 10.13 10.15 11,427,363 +0.02(+0.20%)
Nov 17, 2020 9.988 10.15 9.968 10.13 8,131,374 +0.11(+1.06%)
Nov 16, 2020 10.02 10.05 9.955 10.02 10,762,379 +0.13(+1.28%)
Nov 13, 2020 9.849 9.915 9.755 9.895 9,216,690 +0.23(+2.34%)
Nov 12, 2020 9.649 9.762 9.609 9.669 8,922,625 +0.01(+0.07%)
Nov 11, 2020 9.895 9.915 9.589 9.662 12,218,160 -0.23(-2.29%)
Nov 10, 2020 9.523 9.915 9.423 9.889 26,985,096 +0.47(+5.02%)
Nov 09, 2020 9.582 9.662 9.409 9.416 20,079,980 +0.03(+0.28%)
Nov 06, 2020 9.469 9.496 9.340 9.389 9,603,499 -0.09(-0.91%)
Nov 05, 2020 9.429 9.503 9.376 9.476 7,645,794 +0.12(+1.28%)
Nov 04, 2020 9.336 9.509 9.263 9.356 19,412,872 +0.08(+0.86%)
Nov 03, 2020 9.356 9.416 9.270 9.276 9,864,575 -0.03(-0.36%)
Nov 02, 2020 9.316 9.423 9.283 9.310 13,517,429 +0.01(+0.14%)
Oct 30, 2020 9.323 9.379 9.230 9.296 11,700,141 -0.09(-0.92%)
Oct 29, 2020 9.283 9.443 9.130 9.383 12,407,916 +0.13(+1.37%)
Oct 28, 2020 9.329 9.415 9.237 9.256 12,670,594 -0.15(-1.54%)
Oct 27, 2020 9.388 9.527 9.276 9.401 11,166,252 +0.11(+1.14%)
Oct 26, 2020 9.303 9.336 9.177 9.296 9,283,853 -0.07(-0.70%)
Oct 23, 2020 9.283 9.428 9.258 9.362 6,544,719 +0.14(+1.50%)
Oct 22, 2020 9.171 9.237 9.151 9.223 8,383,996 +0.07(+0.79%)
Oct 21, 2020 9.256 9.270 9.151 9.151 12,269,983 -0.11(-1.14%)
Oct 20, 2020 9.355 9.362 9.256 9.256 6,771,195 +0.00(+0.00%)
Oct 19, 2020 9.368 9.388 9.243 9.256 9,060,865 -0.05(-0.57%)
Oct 16, 2020 9.322 9.382 9.283 9.309 6,016,188 -0.05(-0.49%)
Oct 15, 2020 9.303 9.368 9.256 9.355 5,417,105 +0.04(+0.42%)
Oct 14, 2020 9.283 9.421 9.263 9.316 7,019,159 +0.06(+0.64%)
Oct 13, 2020 9.329 9.342 9.217 9.256 6,372,191 -0.09(-0.99%)
Oct 12, 2020 9.303 9.368 9.243 9.349 8,224,097 +0.07(+0.71%)
Oct 09, 2020 9.415 9.454 9.263 9.283 5,917,667 -0.10(-1.05%)
Oct 08, 2020 9.283 9.428 9.263 9.382 17,293,022 +0.15(+1.64%)
Oct 07, 2020 9.276 9.283 9.138 9.230 9,257,623 +0.03(+0.36%)
Oct 06, 2020 9.250 9.349 9.177 9.197 9,519,524 -0.03(-0.36%)
Oct 05, 2020 9.243 9.303 9.204 9.230 7,105,009 +0.03(+0.36%)
Oct 02, 2020 9.045 9.243 9.025 9.197 10,451,028 +0.03(+0.29%)
Oct 01, 2020 9.204 9.204 9.052 9.171 9,786,968 -0.01(-0.07%)
Sep 30, 2020 9.217 9.276 9.157 9.177 11,345,657 -0.01(-0.07%)
Sep 29, 2020 9.355 9.362 9.144 9.184 9,749,308 -0.15(-1.63%)
Sep 28, 2020 9.250 9.421 9.244 9.336 10,149,236 +0.18(+1.93%)
Sep 25, 2020 9.093 9.192 9.035 9.159 10,525,595 +0.09(+1.01%)
Sep 24, 2020 9.120 9.257 8.851 9.067 17,554,894 -0.08(-0.86%)
Sep 23, 2020 9.342 9.427 9.139 9.146 10,251,778 -0.19(-2.03%)
Sep 22, 2020 9.362 9.421 9.309 9.336 8,354,615 -0.01(-0.14%)
Sep 21, 2020 9.388 9.493 9.283 9.349 11,174,704 -0.14(-1.52%)
Sep 18, 2020 9.532 9.614 9.466 9.493 14,129,203 -0.06(-0.62%)
Sep 17, 2020 9.486 9.610 9.447 9.551 7,459,603 -0.01(-0.07%)
Sep 16, 2020 9.519 9.636 9.479 9.558 7,242,503 +0.07(+0.76%)
Sep 15, 2020 9.558 9.584 9.440 9.486 8,984,286 -0.05(-0.48%)
Sep 14, 2020 9.316 9.578 9.277 9.532 11,538,763 +0.30(+3.26%)
Sep 11, 2020 9.303 9.316 9.093 9.231 10,654,912 -0.07(-0.70%)
Sep 10, 2020 9.336 9.381 9.257 9.296 10,577,300 +0.01(+0.07%)
Sep 09, 2020 9.303 9.394 9.231 9.290 8,403,253 +0.03(+0.28%)
Sep 08, 2020 9.067 9.434 8.995 9.264 24,940,426 +0.21(+2.31%)
Sep 04, 2020 9.080 9.185 8.897 9.054 10,576,037 +0.01(+0.14%)
Sep 03, 2020 9.192 9.218 8.989 9.041 13,226,227 -0.11(-1.22%)
Sep 02, 2020 9.185 9.211 9.080 9.152 18,197,812 -0.06(-0.64%)
Sep 01, 2020 9.224 9.290 9.178 9.211 8,769,585 -0.02(-0.21%)
Aug 31, 2020 9.244 9.316 9.152 9.231 8,319,684 -0.02(-0.21%)
Aug 28, 2020 9.192 9.283 9.143 9.250 5,785,951 +0.11(+1.22%)
Aug 27, 2020 9.120 9.243 9.113 9.139 9,601,662 +0.03(+0.28%)
Aug 26, 2020 9.191 9.211 9.100 9.113 7,216,551 -0.08(-0.85%)
Aug 25, 2020 9.243 9.282 9.081 9.191 8,299,543 -0.05(-0.56%)
Aug 24, 2020 9.107 9.321 9.055 9.243 10,062,791 +0.16(+1.71%)
Aug 21, 2020 9.029 9.113 9.003 9.087 8,387,630 +0.05(+0.50%)
Aug 20, 2020 9.016 9.100 8.964 9.042 10,308,857 +0.00(+0.00%)
Aug 19, 2020 8.997 9.107 8.932 9.042 9,724,241 +0.04(+0.43%)
Aug 18, 2020 8.971 9.068 8.945 9.003 10,056,709 +0.05(+0.58%)
Aug 17, 2020 8.977 9.023 8.919 8.951 9,860,695 -0.05(-0.58%)
Aug 14, 2020 8.919 9.019 8.854 9.003 8,336,753 +0.10(+1.17%)
Aug 13, 2020 8.854 9.029 8.841 8.899 9,604,384 +0.05(+0.51%)
Aug 12, 2020 8.990 9.029 8.802 8.854 8,913,882 -0.08(-0.87%)
Aug 11, 2020 9.081 9.100 8.912 8.932 12,317,519 -0.08(-0.86%)
Aug 10, 2020 8.854 9.068 8.854 9.010 10,398,877 +0.17(+1.91%)
Aug 07, 2020 8.808 8.873 8.783 8.841 7,757,228 +0.01(+0.07%)
Aug 06, 2020 8.873 8.938 8.808 8.834 5,870,954 -0.07(-0.80%)
Aug 05, 2020 8.847 8.951 8.802 8.906 8,018,250 +0.11(+1.25%)
Aug 04, 2020 8.932 8.932 8.744 8.795 9,646,699 -0.12(-1.31%)
Aug 03, 2020 8.666 8.951 8.659 8.912 11,418,177 +0.09(+1.03%)
Jul 31, 2020 8.834 8.873 8.731 8.821 23,718,314 -0.01(-0.15%)
Jul 30, 2020 8.854 8.912 8.763 8.834 9,527,478 -0.02(-0.22%)
Jul 29, 2020 8.828 8.912 8.809 8.854 14,189,700 +0.13(+1.47%)
Jul 28, 2020 8.880 8.905 8.719 8.725 19,422,546 -0.09(-1.02%)
Jul 27, 2020 8.712 8.854 8.674 8.815 12,982,765 +0.12(+1.41%)
Jul 24, 2020 8.764 8.796 8.661 8.693 9,183,316 +0.02(+0.22%)
Jul 23, 2020 8.745 8.880 8.661 8.674 9,439,825 -0.07(-0.81%)
Jul 22, 2020 8.674 8.835 8.674 8.745 9,209,780 +0.01(+0.15%)
Jul 21, 2020 8.719 8.777 8.622 8.732 8,099,858 +0.10(+1.12%)
Jul 20, 2020 8.571 8.693 8.571 8.635 9,853,014 +0.04(+0.45%)
Jul 17, 2020 8.629 8.691 8.547 8.597 10,273,706 -0.04(-0.45%)
Jul 16, 2020 8.616 8.732 8.539 8.635 11,034,672 +0.02(+0.22%)
Jul 15, 2020 8.429 8.622 8.378 8.616 19,906,688 +0.27(+3.24%)
Jul 14, 2020 8.166 8.372 8.076 8.346 10,230,714 +0.19(+2.29%)
Jul 13, 2020 8.172 8.230 8.089 8.159 17,186,144 -0.01(-0.16%)
Jul 10, 2020 8.159 8.198 8.002 8.172 19,715,350 +0.03(+0.32%)
Jul 09, 2020 8.346 8.352 8.114 8.147 16,067,681 -0.20(-2.39%)
Jul 08, 2020 8.243 8.359 8.211 8.346 6,670,450 +0.11(+1.33%)
Jul 07, 2020 8.288 8.346 8.224 8.237 7,134,835 -0.08(-0.93%)
Jul 06, 2020 8.256 8.339 8.211 8.314 8,174,879 +0.14(+1.69%)
Jul 02, 2020 8.359 8.401 8.159 8.176 7,984,059 -0.09(-1.05%)
Jul 01, 2020 8.294 8.520 8.249 8.262 9,167,961 -0.03(-0.39%)
Jun 30, 2020 8.282 8.384 8.192 8.294 21,742,786 -0.02(-0.23%)
Jun 29, 2020 8.166 8.410 8.069 8.314 10,615,185 +0.19(+2.29%)
Jun 26, 2020 8.344 8.388 8.102 8.127 12,828,640 -0.27(-3.26%)
Jun 25, 2020 8.089 8.427 8.025 8.401 14,365,783 +0.24(+2.89%)
Jun 24, 2020 8.267 8.325 7.917 8.165 13,314,821 -0.14(-1.69%)
Jun 23, 2020 8.363 8.363 8.248 8.306 7,542,876 +0.03(+0.38%)
Jun 22, 2020 8.261 8.293 8.070 8.274 11,303,255 +0.06(+0.78%)
Jun 19, 2020 8.516 8.560 8.197 8.210 20,206,326 -0.19(-2.27%)
Jun 18, 2020 8.471 8.522 8.331 8.401 11,129,251 -0.10(-1.20%)
Jun 17, 2020 8.579 8.720 8.484 8.503 9,531,221 -0.08(-0.89%)
Jun 16, 2020 8.809 8.815 8.458 8.579 13,392,904 -0.01(-0.15%)
Jun 15, 2020 8.408 8.669 8.312 8.592 13,387,441 -0.08(-0.88%)
Jun 12, 2020 8.535 8.707 8.369 8.669 17,278,864 +0.41(+5.02%)
Jun 11, 2020 8.427 8.427 8.191 8.255 23,291,964 -0.29(-3.43%)
Jun 10, 2020 8.917 8.917 8.452 8.548 20,537,712 -0.31(-3.52%)
Jun 09, 2020 8.917 9.070 8.790 8.860 14,712,984 -0.22(-2.39%)
Jun 08, 2020 8.802 9.076 8.758 9.076 26,069,828 +0.48(+5.63%)
Jun 05, 2020 9.153 9.267 8.554 8.592 28,463,064 -0.25(-2.88%)
Jun 04, 2020 8.452 8.943 8.420 8.847 26,078,558 +0.36(+4.28%)
Jun 03, 2020 8.382 8.560 8.376 8.484 19,109,912 +0.20(+2.46%)
Jun 02, 2020 8.433 8.490 8.248 8.280 15,770,487 -0.10(-1.22%)
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.