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 (%)
Mar 29, 2019 9.951 9.951 9.879 9.896 8,708,669 -0.04(-0.44%)
Mar 28, 2019 9.890 9.945 9.863 9.940 8,293,069 +0.07(+0.67%)
Mar 27, 2019 9.863 9.890 9.830 9.874 13,414,190 +0.03(+0.28%)
Mar 26, 2019 9.803 9.901 9.781 9.847 12,724,543 +0.08(+0.78%)
Mar 25, 2019 9.808 9.814 9.754 9.770 11,010,341 -0.03(-0.28%)
Mar 22, 2019 9.857 9.887 9.792 9.798 7,677,278 -0.04(-0.39%)
Mar 21, 2019 9.808 9.879 9.798 9.836 7,834,860 +0.03(+0.33%)
Mar 20, 2019 9.814 9.847 9.770 9.803 7,661,671 +0.01(+0.06%)
Mar 19, 2019 9.879 9.890 9.792 9.798 7,436,534 -0.07(-0.66%)
Mar 18, 2019 9.798 9.874 9.792 9.863 9,062,244 +0.07(+0.67%)
Mar 15, 2019 9.787 9.825 9.781 9.798 8,885,419 +0.00(+0.00%)
Mar 14, 2019 9.819 9.830 9.776 9.798 4,798,813 -0.02(-0.17%)
Mar 13, 2019 9.754 9.825 9.749 9.814 8,173,246 +0.07(+0.73%)
Mar 12, 2019 9.754 9.765 9.716 9.743 8,408,270 -0.03(-0.28%)
Mar 11, 2019 9.678 9.770 9.667 9.770 9,899,598 +0.10(+1.07%)
Mar 08, 2019 9.602 9.678 9.602 9.667 6,841,721 +0.04(+0.45%)
Mar 07, 2019 9.596 9.661 9.591 9.623 9,663,828 +0.03(+0.28%)
Mar 06, 2019 9.569 9.623 9.563 9.596 8,298,394 +0.03(+0.28%)
Mar 05, 2019 9.580 9.602 9.536 9.569 7,715,187 -0.02(-0.17%)
Mar 04, 2019 9.542 9.591 9.525 9.585 9,903,430 +0.03(+0.28%)
Mar 01, 2019 9.634 9.634 9.525 9.558 10,970,821 -0.05(-0.51%)
Feb 28, 2019 9.558 9.661 9.547 9.607 13,879,003 +0.05(+0.57%)
Feb 27, 2019 9.596 9.596 9.525 9.553 7,703,995 -0.01(-0.06%)
Feb 26, 2019 9.558 9.585 9.553 9.558 7,948,007 +0.00(+0.00%)
Feb 25, 2019 9.558 9.585 9.526 9.558 9,167,118 +0.02(+0.17%)
Feb 22, 2019 9.510 9.563 9.483 9.542 5,824,591 +0.05(+0.57%)
Feb 21, 2019 9.504 9.520 9.461 9.488 11,519,688 -0.03(-0.34%)
Feb 20, 2019 9.542 9.542 9.483 9.520 10,788,029 -0.01(-0.11%)
Feb 19, 2019 9.499 9.547 9.477 9.531 10,385,372 +0.04(+0.40%)
Feb 15, 2019 9.547 9.563 9.483 9.493 11,832,929 -0.04(-0.40%)
Feb 14, 2019 9.553 9.569 9.510 9.531 9,404,095 -0.02(-0.23%)
Feb 13, 2019 9.590 9.607 9.520 9.553 10,918,623 -0.05(-0.56%)
Feb 12, 2019 9.601 9.660 9.563 9.607 13,933,835 +0.02(+0.17%)
Feb 11, 2019 9.607 9.623 9.542 9.590 8,397,985 -0.01(-0.06%)
Feb 08, 2019 9.612 9.623 9.526 9.596 7,270,809 -0.02(-0.22%)
Feb 07, 2019 9.612 9.639 9.574 9.617 6,354,240 +0.00(+0.00%)
Feb 06, 2019 9.574 9.631 9.536 9.617 12,674,708 +0.03(+0.34%)
Feb 05, 2019 9.596 9.633 9.526 9.585 12,504,241 -0.02(-0.22%)
Feb 04, 2019 9.558 9.607 9.515 9.607 10,105,689 +0.04(+0.39%)
Feb 01, 2019 9.612 9.655 9.507 9.569 17,658,634 -0.08(-0.84%)
Jan 31, 2019 9.590 9.650 9.569 9.650 19,905,674 -0.02(-0.17%)
Jan 30, 2019 9.698 9.725 9.650 9.666 19,439,590 +0.01(+0.06%)
Jan 29, 2019 9.655 9.666 9.612 9.660 11,137,614 +0.03(+0.28%)
Jan 28, 2019 9.666 9.682 9.607 9.634 9,101,784 -0.03(-0.33%)
Jan 25, 2019 9.623 9.666 9.607 9.666 9,046,931 +0.06(+0.61%)
Jan 24, 2019 9.596 9.618 9.543 9.607 7,585,848 +0.00(+0.00%)
Jan 23, 2019 9.591 9.618 9.559 9.607 8,937,831 +0.04(+0.39%)
Jan 22, 2019 9.623 9.634 9.511 9.570 10,512,429 -0.04(-0.39%)
Jan 18, 2019 9.623 9.644 9.580 9.607 8,758,233 +0.01(+0.06%)
Jan 17, 2019 9.596 9.618 9.543 9.602 10,202,120 +0.01(+0.11%)
Jan 16, 2019 9.607 9.618 9.564 9.591 8,653,494 +0.02(+0.17%)
Jan 15, 2019 9.586 9.612 9.554 9.575 8,323,838 +0.00(+0.00%)
Jan 14, 2019 9.586 9.650 9.559 9.575 11,105,113 +0.03(+0.34%)
Jan 11, 2019 9.479 9.543 9.458 9.543 6,210,942 +0.07(+0.73%)
Jan 10, 2019 9.495 9.508 9.431 9.474 12,101,119 -0.02(-0.17%)
Jan 09, 2019 9.532 9.570 9.479 9.490 12,289,581 -0.01(-0.06%)
Jan 08, 2019 9.527 9.564 9.495 9.495 12,971,774 -0.07(-0.73%)
Jan 07, 2019 9.602 9.666 9.538 9.564 8,655,247 -0.01(-0.06%)
Jan 04, 2019 9.554 9.628 9.543 9.570 9,933,646 +0.04(+0.45%)
Jan 03, 2019 9.383 9.564 9.383 9.527 10,688,443 +0.12(+1.30%)
Jan 02, 2019 9.362 9.420 9.282 9.404 6,230,482 +0.05(+0.51%)
Dec 31, 2018 9.452 9.474 9.324 9.356 10,177,165 -0.10(-1.07%)
Dec 28, 2018 9.458 9.506 9.423 9.458 8,383,676 +0.04(+0.40%)
Dec 27, 2018 9.331 9.420 9.146 9.420 12,771,015 +0.08(+0.91%)
Dec 26, 2018 9.125 9.346 9.119 9.336 10,869,756 +0.23(+2.55%)
Dec 24, 2018 9.214 9.246 8.956 9.104 9,281,175 -0.11(-1.20%)
Dec 21, 2018 9.236 9.368 9.162 9.214 15,369,454 +0.01(+0.06%)
Dec 20, 2018 9.399 9.415 9.140 9.209 16,195,774 -0.14(-1.47%)
Dec 19, 2018 9.399 9.473 9.331 9.346 13,173,899 -0.03(-0.34%)
Dec 18, 2018 9.389 9.452 9.283 9.378 10,028,316 +0.05(+0.57%)
Dec 17, 2018 9.510 9.558 9.309 9.325 12,795,248 -0.19(-2.00%)
Dec 14, 2018 9.457 9.560 9.436 9.515 14,819,503 +0.08(+0.84%)
Dec 13, 2018 9.394 9.452 9.368 9.436 9,942,202 +0.07(+0.79%)
Dec 12, 2018 9.441 9.478 9.357 9.362 13,307,410 -0.10(-1.01%)
Dec 11, 2018 9.436 9.544 9.431 9.457 11,470,480 +0.02(+0.17%)
Dec 10, 2018 9.415 9.468 9.341 9.441 15,724,873 +0.03(+0.28%)
Dec 07, 2018 9.415 9.441 9.368 9.415 11,298,986 -0.01(-0.11%)
Dec 06, 2018 9.325 9.426 9.273 9.426 17,073,340 +0.11(+1.19%)
Dec 04, 2018 9.415 9.473 9.288 9.315 9,445,364 -0.08(-0.90%)
Dec 03, 2018 9.368 9.436 9.309 9.399 12,509,968 +0.05(+0.56%)
Nov 30, 2018 9.362 9.412 9.299 9.346 30,278,532 -0.02(-0.17%)
Nov 29, 2018 9.267 9.399 9.241 9.362 13,748,395 +0.08(+0.85%)
Nov 28, 2018 9.173 9.288 9.158 9.283 12,737,184 +0.11(+1.25%)
Nov 27, 2018 9.137 9.210 9.126 9.168 13,000,458 +0.00(+0.00%)
Nov 26, 2018 9.111 9.189 9.064 9.168 17,004,450 +0.07(+0.75%)
Nov 23, 2018 9.152 9.173 9.084 9.100 11,920,326 -0.05(-0.51%)
Nov 21, 2018 9.147 9.147 9.147 0 +0.03(+0.29%)
Nov 20, 2018 9.131 9.199 9.111 9.121 21,473,018 -0.05(-0.51%)
Nov 19, 2018 9.205 9.262 9.152 9.168 21,763,520 -0.04(-0.45%)
Nov 16, 2018 9.058 9.257 9.048 9.210 31,988,610 +0.13(+1.44%)
Nov 15, 2018 9.037 9.116 9.022 9.079 86,562,096 -0.21(-2.31%)
Nov 14, 2018 9.356 9.382 9.273 9.294 8,320,555 -0.05(-0.56%)
Nov 13, 2018 9.304 9.356 9.283 9.346 6,849,478 +0.06(+0.68%)
Nov 12, 2018 9.403 9.414 9.273 9.283 11,487,826 -0.17(-1.77%)
Nov 09, 2018 9.314 9.461 9.304 9.450 13,850,705 +0.11(+1.18%)
Nov 08, 2018 9.377 9.382 9.309 9.341 12,328,778 -0.04(-0.39%)
Nov 07, 2018 9.341 9.403 9.278 9.377 11,523,931 +0.08(+0.84%)
Nov 06, 2018 9.189 9.320 9.152 9.299 13,604,680 +0.11(+1.25%)
Nov 05, 2018 9.246 9.278 9.173 9.184 9,331,888 -0.05(-0.57%)
Nov 02, 2018 9.314 9.351 9.226 9.236 12,759,247 -0.09(-0.95%)
Nov 01, 2018 9.325 9.335 9.236 9.325 10,915,219 +0.00(+0.00%)
Oct 31, 2018 9.335 9.377 9.288 9.325 11,725,796 +0.00(+0.00%)
Oct 30, 2018 9.341 9.398 9.267 9.325 10,467,362 -0.02(-0.22%)
Oct 29, 2018 9.341 9.408 9.310 9.346 12,102,645 +0.04(+0.44%)
Oct 26, 2018 9.304 9.351 9.222 9.304 14,194,199 -0.04(-0.44%)
Oct 25, 2018 9.310 9.367 9.216 9.346 12,894,932 +0.11(+1.23%)
Oct 24, 2018 9.123 9.346 9.097 9.232 18,643,594 +0.13(+1.42%)
Oct 23, 2018 9.108 9.152 9.092 9.103 14,134,397 -0.05(-0.51%)
Oct 22, 2018 9.253 9.279 9.149 9.149 9,214,467 -0.07(-0.79%)
Oct 19, 2018 9.247 9.273 9.188 9.222 7,574,697 -0.04(-0.45%)
Oct 18, 2018 9.294 9.315 9.237 9.263 7,278,983 -0.04(-0.39%)
Oct 17, 2018 9.325 9.367 9.268 9.299 5,092,528 -0.02(-0.17%)
Oct 16, 2018 9.232 9.335 9.191 9.315 7,229,316 +0.09(+1.01%)
Oct 15, 2018 9.185 9.289 9.175 9.222 7,105,536 +0.03(+0.34%)
Oct 12, 2018 9.315 9.335 9.165 9.191 13,251,759 -0.02(-0.22%)
Oct 11, 2018 9.330 9.372 9.201 9.211 13,390,893 -0.13(-1.44%)
Oct 10, 2018 9.418 9.496 9.341 9.346 7,988,039 -0.10(-1.04%)
Oct 09, 2018 9.439 9.470 9.382 9.444 8,369,014 -0.01(-0.11%)
Oct 08, 2018 9.367 9.470 9.356 9.454 7,748,027 +0.08(+0.88%)
Oct 05, 2018 9.465 9.491 9.361 9.372 10,298,635 -0.09(-0.93%)
Oct 04, 2018 9.527 9.542 9.429 9.460 11,015,547 -0.09(-0.98%)
Oct 03, 2018 9.641 9.708 9.532 9.553 14,084,011 -0.09(-0.97%)
Oct 02, 2018 9.630 9.698 9.615 9.646 6,988,857 +0.02(+0.16%)
Oct 01, 2018 9.625 9.667 9.563 9.630 7,268,030 -0.01(-0.11%)
Sep 28, 2018 9.625 9.651 9.576 9.641 13,689,838 +0.03(+0.27%)
Sep 27, 2018 9.630 9.667 9.594 9.615 7,878,605 +0.03(+0.27%)
Sep 26, 2018 9.656 9.656 9.589 9.589 11,143,374 -0.05(-0.48%)
Sep 25, 2018 9.651 9.676 9.584 9.635 9,055,300 +0.02(+0.16%)
Sep 24, 2018 9.686 9.692 9.610 9.620 10,063,333 -0.07(-0.69%)
Sep 21, 2018 9.640 9.702 9.625 9.686 14,469,457 +0.07(+0.69%)
Sep 20, 2018 9.625 9.635 9.574 9.620 8,865,995 +0.03(+0.32%)
Sep 19, 2018 9.625 9.645 9.574 9.589 12,466,006 -0.03(-0.32%)
Sep 18, 2018 9.645 9.676 9.579 9.620 14,218,662 -0.06(-0.58%)
Sep 17, 2018 9.681 9.686 9.620 9.676 7,158,495 -0.01(-0.05%)
Sep 14, 2018 9.712 9.727 9.653 9.681 6,171,816 -0.03(-0.32%)
Sep 13, 2018 9.702 9.722 9.666 9.712 7,943,754 +0.06(+0.58%)
Sep 12, 2018 9.763 9.768 9.574 9.656 22,039,358 -0.14(-1.41%)
Sep 11, 2018 9.835 9.835 9.789 9.794 6,726,263 -0.04(-0.42%)
Sep 10, 2018 9.825 9.850 9.789 9.835 4,776,396 +0.04(+0.42%)
Sep 07, 2018 9.835 9.845 9.779 9.794 6,778,832 -0.04(-0.37%)
Sep 06, 2018 9.809 9.871 9.804 9.830 7,836,962 +0.03(+0.31%)
Sep 05, 2018 9.779 9.815 9.763 9.799 6,730,484 +0.04(+0.42%)
Sep 04, 2018 9.738 9.804 9.738 9.758 5,800,011 +0.01(+0.11%)
Aug 31, 2018 9.748 9.748 9.748 0 -0.06(-0.63%)
Aug 30, 2018 9.861 9.861 9.789 9.809 8,263,619 +0.00(+0.00%)
Aug 29, 2018 9.820 9.830 9.799 9.809 7,378,150 +0.00(+0.00%)
Aug 28, 2018 9.814 9.835 9.784 9.809 5,102,842 +0.02(+0.16%)
Aug 27, 2018 9.814 9.830 9.784 9.794 7,009,651 -0.01(-0.05%)
Aug 24, 2018 9.799 9.814 9.769 9.799 5,012,482 +0.00(+0.00%)
Aug 23, 2018 9.809 9.825 9.748 9.799 4,453,049 +0.01(+0.05%)
Aug 22, 2018 9.835 9.840 9.774 9.794 5,182,349 -0.05(-0.46%)
Aug 21, 2018 9.820 9.850 9.809 9.840 4,965,266 +0.02(+0.21%)
Aug 20, 2018 9.804 9.830 9.784 9.820 7,135,021 +0.02(+0.21%)
Aug 17, 2018 9.688 9.804 9.682 9.799 10,047,810 +0.12(+1.26%)
Aug 16, 2018 9.667 9.718 9.647 9.677 6,992,579 +0.01(+0.10%)
Aug 15, 2018 9.596 9.667 9.576 9.667 9,494,293 +0.06(+0.58%)
Aug 14, 2018 9.647 9.693 9.601 9.611 9,218,271 -0.05(-0.53%)
Aug 13, 2018 9.642 9.672 9.606 9.662 5,988,960 +0.02(+0.21%)
Aug 10, 2018 9.616 9.670 9.616 9.642 16,962,868 +0.01(+0.05%)
Aug 09, 2018 9.611 9.677 9.606 9.637 7,740,207 +0.05(+0.53%)
Aug 08, 2018 9.550 9.596 9.505 9.586 10,550,366 +0.04(+0.43%)
Aug 07, 2018 9.708 9.708 9.520 9.545 13,038,247 -0.15(-1.52%)
Aug 06, 2018 9.723 9.728 9.672 9.693 7,119,581 +0.01(+0.05%)
Aug 03, 2018 9.733 9.769 9.677 9.688 19,973,312 -0.04(-0.42%)
Aug 02, 2018 9.622 9.754 9.616 9.728 20,316,106 +0.12(+1.22%)
Aug 01, 2018 9.622 9.672 9.576 9.611 92,716,296 -0.27(-2.77%)
Jul 31, 2018 9.901 10.01 9.870 9.886 11,956,965 -0.07(-0.71%)
Jul 30, 2018 9.840 9.967 9.809 9.957 12,128,307 +0.16(+1.61%)
Jul 27, 2018 9.779 9.819 9.724 9.799 9,011,991 +0.06(+0.57%)
Jul 26, 2018 9.704 9.855 9.694 9.744 11,305,776 +0.06(+0.62%)
Jul 25, 2018 9.648 9.699 9.638 9.684 5,903,967 +0.05(+0.47%)
Jul 24, 2018 9.623 9.653 9.563 9.638 8,303,811 +0.03(+0.26%)
Jul 23, 2018 9.633 9.684 9.608 9.613 9,861,003 -0.06(-0.57%)
Jul 20, 2018 9.598 9.673 9.563 9.668 9,955,562 +0.05(+0.47%)
Jul 19, 2018 9.653 9.578 9.623 5,966,387 +0.05(+0.47%)
Jul 18, 2018 9.633 9.638 9.533 9.578 11,938,576 -0.05(-0.52%)
Jul 17, 2018 9.578 9.633 9.563 9.628 9,367,598 +0.04(+0.42%)
Jul 16, 2018 9.598 9.608 9.553 9.588 7,843,543 +0.00(+0.00%)
Jul 13, 2018 9.588 9.628 9.563 9.588 4,433,140 +0.02(+0.16%)
Jul 12, 2018 9.638 9.638 9.558 9.573 7,498,112 -0.05(-0.52%)
Jul 11, 2018 9.578 9.648 9.568 9.623 5,857,052 +0.04(+0.37%)
Jul 10, 2018 9.588 9.618 9.549 9.588 9,789,496 +0.02(+0.21%)
Jul 09, 2018 9.613 9.618 9.518 9.568 10,471,089 -0.03(-0.26%)
Jul 06, 2018 9.578 9.613 9.548 9.593 7,985,917 +0.02(+0.16%)
Jul 05, 2018 9.578 9.505 9.578 6,855,329 +0.05(+0.47%)
Jul 03, 2018 9.533 9.533 9.533 0 +0.06(+0.64%)
Jul 02, 2018 9.357 9.482 9.357 9.472 6,826,202 +0.12(+1.29%)
Jun 29, 2018 9.417 9.465 9.349 9.352 9,554,529 -0.09(-0.91%)
Jun 28, 2018 9.316 9.437 9.286 9.437 7,692,410 +0.16(+1.74%)
Jun 27, 2018 9.391 9.396 9.271 9.276 9,491,637 -0.09(-1.01%)
Jun 26, 2018 9.416 9.435 9.366 9.371 7,643,209 -0.04(-0.48%)
Jun 25, 2018 9.416 9.455 9.406 9.416 7,716,308 +0.00(+0.00%)
Jun 22, 2018 9.416 9.463 9.411 9.416 11,153,944 +0.00(+0.00%)
Jun 21, 2018 9.450 9.450 9.406 9.416 13,404,478 -0.02(-0.21%)
Jun 20, 2018 9.431 9.485 9.408 9.435 11,110,917 -0.02(-0.26%)
Jun 19, 2018 9.416 9.478 9.416 9.460 10,812,704 +0.02(+0.26%)
Jun 18, 2018 9.416 9.465 9.396 9.435 8,450,862 +0.02(+0.21%)
Jun 15, 2018 9.465 9.401 9.416 17,450,396 -0.05(-0.53%)
Jun 14, 2018 9.376 9.470 9.371 9.465 8,195,640 +0.11(+1.17%)
Jun 13, 2018 9.421 9.431 9.346 9.356 11,893,878 -0.06(-0.69%)
Jun 12, 2018 9.435 9.465 9.398 9.421 14,130,182 -0.02(-0.26%)
Jun 11, 2018 9.465 9.480 9.428 9.445 10,955,227 -0.01(-0.11%)
Jun 08, 2018 9.416 9.465 9.396 9.455 8,541,525 +0.04(+0.42%)
Jun 07, 2018 9.386 9.455 9.371 9.416 6,773,263 +0.03(+0.37%)
Jun 06, 2018 9.406 9.411 9.346 9.381 13,012,475 -0.02(-0.26%)
Jun 05, 2018 9.435 9.435 9.341 9.406 6,981,741 -0.00(-0.05%)
Jun 04, 2018 9.470 9.479 9.376 9.411 9,004,985 +0.00(+0.05%)
Jun 01, 2018 9.386 9.426 9.311 9.406 11,933,598 +0.03(+0.32%)
May 31, 2018 9.595 9.595 9.361 9.376 18,946,976 -0.22(-2.28%)
May 30, 2018 9.490 9.595 9.465 9.595 14,979,695 +0.13(+1.42%)
May 29, 2018 9.421 9.495 9.377 9.460 17,969,086 +0.04(+0.42%)
May 25, 2018 9.421 9.421 9.421 0 +0.09(+1.01%)
May 24, 2018 9.184 9.379 9.179 9.327 65,537,928 -0.14(-1.46%)
May 23, 2018 9.441 9.495 9.396 9.465 8,797,475 +0.03(+0.37%)
May 22, 2018 9.426 9.488 9.399 9.431 8,212,667 +0.00(+0.05%)
May 21, 2018 9.327 9.436 9.280 9.426 8,081,151 +0.10(+1.11%)
May 18, 2018 9.317 9.347 9.288 9.322 6,150,790 +0.02(+0.27%)
May 17, 2018 9.312 9.322 9.283 9.298 4,208,133 -0.02(-0.21%)
May 16, 2018 9.312 9.369 9.298 9.317 6,444,173 +0.00(+0.05%)
May 15, 2018 9.342 9.369 9.312 9.312 6,153,503 -0.05(-0.53%)
May 14, 2018 9.396 9.423 9.357 9.362 5,904,281 -0.01(-0.16%)
May 11, 2018 9.377 9.431 9.367 9.377 4,359,010 -0.00(-0.05%)
May 10, 2018 9.327 9.406 9.302 9.381 5,679,228 +0.10(+1.12%)
May 09, 2018 9.327 9.332 9.233 9.278 6,083,515 +0.00(+0.00%)
May 08, 2018 9.446 9.455 9.253 9.278 7,040,801 -0.17(-1.78%)
May 07, 2018 9.421 9.490 9.401 9.446 6,535,002 +0.04(+0.47%)
May 04, 2018 9.283 9.441 9.273 9.401 7,019,900 +0.11(+1.17%)
May 03, 2018 9.293 9.342 9.154 9.293 8,491,121 +0.04(+0.48%)
May 02, 2018 9.302 9.352 9.238 9.248 7,195,987 -0.06(-0.64%)
May 01, 2018 9.337 9.347 9.273 9.307 4,397,295 -0.03(-0.32%)
Apr 30, 2018 9.391 9.426 9.327 9.337 5,950,816 -0.03(-0.37%)
Apr 27, 2018 9.337 9.391 9.298 9.372 5,929,199 +0.04(+0.42%)
Apr 26, 2018 9.215 9.347 9.215 9.332 9,361,323 +0.07(+0.79%)
Apr 25, 2018 9.200 9.288 9.185 9.259 9,704,185 +0.04(+0.42%)
Apr 24, 2018 9.215 9.269 9.166 9.220 7,232,813 +0.03(+0.37%)
Apr 23, 2018 9.156 9.185 9.132 9.185 5,365,440 +0.06(+0.70%)
Apr 20, 2018 9.171 9.205 9.073 9.122 9,135,042 -0.02(-0.27%)
Apr 19, 2018 9.190 9.219 9.107 9.146 5,045,530 -0.02(-0.27%)
Apr 18, 2018 9.190 9.239 9.171 9.171 3,733,694 -0.01(-0.11%)
Apr 17, 2018 9.181 9.195 9.141 9.181 5,093,236 +0.02(+0.21%)
Apr 16, 2018 9.112 9.178 9.039 9.161 5,367,209 +0.06(+0.70%)
Apr 13, 2018 9.112 9.156 9.078 9.097 4,354,066 -0.00(-0.05%)
Apr 12, 2018 9.185 9.205 9.097 9.102 4,881,530 -0.09(-0.96%)
Apr 11, 2018 9.161 9.210 9.117 9.190 5,508,830 +0.03(+0.32%)
Apr 10, 2018 9.264 9.273 9.161 9.161 6,823,071 -0.06(-0.69%)
Apr 09, 2018 9.283 9.330 9.215 9.225 5,635,420 -0.04(-0.42%)
Apr 06, 2018 9.195 9.320 9.195 9.264 6,842,859 +0.05(+0.53%)
Apr 05, 2018 9.288 9.288 9.195 9.215 8,476,357 -0.04(-0.48%)
Apr 04, 2018 9.215 9.283 9.185 9.259 5,744,143 +0.03(+0.32%)
Apr 03, 2018 9.200 9.288 9.151 9.229 4,932,671 +0.06(+0.69%)
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.