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, 2022 6.578 6.699 6.509 6.651 21,055,424 +0.03(+0.49%)
Oct 28, 2022 6.311 6.643 6.287 6.618 25,636,340 +0.33(+5.28%)
Oct 27, 2022 6.542 6.661 6.271 6.287 40,479,200 -0.02(-0.38%)
Oct 26, 2022 6.374 6.525 6.279 6.310 27,885,866 +0.01(+0.13%)
Oct 25, 2022 5.968 6.358 5.816 6.302 29,078,050 +0.23(+3.81%)
Oct 24, 2022 6.191 6.207 5.944 6.071 18,897,988 -0.10(-1.55%)
Oct 21, 2022 6.223 6.223 6.063 6.167 27,086,516 -0.07(-1.15%)
Oct 20, 2022 6.342 6.390 6.223 6.239 13,205,026 -0.06(-1.01%)
Oct 19, 2022 6.374 6.402 6.243 6.302 16,003,558 -0.14(-2.22%)
Oct 18, 2022 6.486 6.609 6.358 6.446 16,041,816 +0.10(+1.63%)
Oct 17, 2022 6.422 6.502 6.271 6.342 14,368,939 +0.06(+0.89%)
Oct 14, 2022 6.486 6.573 6.279 6.287 17,677,840 -0.12(-1.87%)
Oct 13, 2022 6.263 6.458 6.159 6.406 26,338,714 +0.03(+0.50%)
Oct 12, 2022 6.478 6.573 6.127 6.374 34,253,744 -0.14(-2.08%)
Oct 11, 2022 5.896 6.589 5.892 6.510 53,134,176 +0.64(+10.85%)
Oct 10, 2022 6.263 6.358 5.864 5.872 29,674,724 -0.40(-6.35%)
Oct 07, 2022 6.470 6.557 6.231 6.271 35,229,424 -0.26(-4.02%)
Oct 06, 2022 6.765 6.816 6.454 6.534 32,681,744 -0.24(-3.53%)
Oct 05, 2022 7.123 7.123 6.557 6.773 29,877,582 -0.49(-6.70%)
Oct 04, 2022 6.916 7.290 6.916 7.259 25,287,418 +0.47(+6.92%)
Oct 03, 2022 6.781 6.936 6.454 6.789 23,344,016 +0.08(+1.19%)
Sep 30, 2022 6.948 7.012 6.685 6.709 27,752,456 -0.21(-3.00%)
Sep 29, 2022 7.179 7.187 6.685 6.916 33,402,962 -0.33(-4.62%)
Sep 28, 2022 7.211 7.420 7.101 7.251 36,078,848 +0.11(+1.54%)
Sep 27, 2022 7.691 7.726 7.101 7.141 47,485,440 -0.42(-5.61%)
Sep 26, 2022 8.139 8.216 7.534 7.565 36,430,564 -0.63(-7.68%)
Sep 23, 2022 8.446 8.446 8.100 8.194 14,092,385 -0.28(-3.25%)
Sep 22, 2022 8.674 8.690 8.422 8.470 12,142,877 -0.20(-2.36%)
Sep 21, 2022 8.839 8.839 8.674 8.674 10,648,627 -0.13(-1.43%)
Sep 20, 2022 8.816 8.847 8.721 8.800 9,354,453 -0.06(-0.71%)
Sep 19, 2022 8.705 8.910 8.698 8.863 9,254,608 +0.02(+0.27%)
Sep 16, 2022 8.737 8.863 8.635 8.839 16,737,018 +0.04(+0.45%)
Sep 15, 2022 9.083 9.177 8.800 8.800 11,307,934 -0.28(-3.12%)
Sep 14, 2022 9.107 9.154 9.020 9.083 11,438,992 +0.00(+0.00%)
Sep 13, 2022 9.169 9.209 9.044 9.083 10,544,943 -0.24(-2.53%)
Sep 12, 2022 9.429 9.484 9.295 9.319 9,165,794 -0.05(-0.50%)
Sep 09, 2022 9.476 9.531 9.358 9.366 8,564,454 -0.09(-0.92%)
Sep 08, 2022 9.358 9.468 9.298 9.453 6,169,804 +0.08(+0.84%)
Sep 07, 2022 9.232 9.398 9.091 9.374 10,580,203 +0.13(+1.45%)
Sep 06, 2022 9.256 9.386 9.130 9.240 17,929,734 -0.02(-0.17%)
Sep 02, 2022 9.366 9.453 9.256 9.256 6,455,678 -0.05(-0.51%)
Sep 01, 2022 9.350 9.358 9.067 9.303 13,160,025 -0.09(-1.00%)
Aug 31, 2022 9.390 9.515 9.323 9.398 7,349,329 +0.01(+0.08%)
Aug 30, 2022 9.633 9.662 9.374 9.390 11,883,641 -0.20(-2.05%)
Aug 29, 2022 9.586 9.656 9.547 9.586 9,193,423 -0.05(-0.49%)
Aug 26, 2022 9.765 9.797 9.625 9.633 7,690,728 -0.12(-1.28%)
Aug 25, 2022 9.703 9.803 9.695 9.758 5,506,555 +0.10(+1.05%)
Aug 24, 2022 9.578 9.664 9.555 9.656 4,259,682 +0.06(+0.65%)
Aug 23, 2022 9.563 9.656 9.547 9.594 4,857,067 +0.08(+0.82%)
Aug 22, 2022 9.672 9.685 9.516 9.516 6,834,268 -0.23(-2.32%)
Aug 19, 2022 9.835 9.855 9.699 9.742 7,551,470 -0.13(-1.34%)
Aug 18, 2022 9.929 9.960 9.843 9.874 7,222,199 -0.03(-0.31%)
Aug 17, 2022 9.929 9.941 9.812 9.906 6,356,818 -0.06(-0.63%)
Aug 16, 2022 9.968 10.01 9.921 9.968 6,920,075 +0.01(+0.08%)
Aug 15, 2022 9.913 9.976 9.882 9.960 8,385,410 +0.01(+0.08%)
Aug 12, 2022 9.952 9.960 9.851 9.952 5,839,420 +0.08(+0.79%)
Aug 11, 2022 9.812 9.941 9.804 9.874 7,942,340 +0.11(+1.12%)
Aug 10, 2022 9.750 9.851 9.750 9.765 7,030,940 +0.08(+0.80%)
Aug 09, 2022 9.687 9.742 9.606 9.687 7,828,479 +0.02(+0.24%)
Aug 08, 2022 9.610 9.758 9.610 9.664 9,147,782 +0.12(+1.31%)
Aug 05, 2022 9.532 9.610 9.477 9.540 9,774,394 -0.05(-0.49%)
Aug 04, 2022 9.641 9.656 9.501 9.586 11,414,032 -0.05(-0.57%)
Aug 03, 2022 9.672 9.703 9.617 9.641 7,500,213 +0.06(+0.65%)
Aug 02, 2022 9.828 9.828 9.563 9.578 12,118,018 -0.29(-2.92%)
Aug 01, 2022 9.828 9.952 9.746 9.867 9,316,446 +0.05(+0.48%)
Jul 29, 2022 9.781 10.03 9.777 9.820 17,563,980 +0.03(+0.32%)
Jul 28, 2022 9.555 9.800 9.547 9.789 18,926,462 +0.23(+2.36%)
Jul 27, 2022 9.378 9.625 9.347 9.563 15,898,511 +0.22(+2.31%)
Jul 26, 2022 9.200 9.424 9.177 9.347 19,652,146 -0.12(-1.22%)
Jul 25, 2022 9.401 9.478 9.316 9.463 11,262,677 +0.09(+0.99%)
Jul 22, 2022 9.455 9.486 9.308 9.370 7,939,263 -0.05(-0.57%)
Jul 21, 2022 9.301 9.432 9.231 9.424 9,945,383 +0.08(+0.83%)
Jul 20, 2022 9.278 9.393 9.216 9.347 13,151,292 +0.09(+1.00%)
Jul 19, 2022 9.008 9.308 8.992 9.254 12,548,033 +0.30(+3.36%)
Jul 18, 2022 9.031 9.046 8.761 8.954 9,498,256 -0.06(-0.68%)
Jul 15, 2022 8.900 9.046 8.707 9.015 10,732,755 +0.20(+2.27%)
Jul 14, 2022 8.838 8.884 8.738 8.815 8,224,616 -0.13(-1.47%)
Jul 13, 2022 8.722 8.973 8.684 8.946 9,882,160 +0.14(+1.58%)
Jul 12, 2022 8.753 8.877 8.715 8.807 10,558,409 +0.06(+0.71%)
Jul 11, 2022 8.769 8.830 8.715 8.745 7,315,767 -0.06(-0.70%)
Jul 08, 2022 8.869 8.873 8.730 8.807 11,216,786 -0.05(-0.61%)
Jul 07, 2022 8.776 8.984 8.776 8.861 10,096,321 +0.10(+1.14%)
Jul 06, 2022 8.915 9.000 8.684 8.761 13,002,002 -0.19(-2.15%)
Jul 05, 2022 8.722 8.969 8.676 8.954 14,488,440 +0.10(+1.13%)
Jul 01, 2022 8.529 8.892 8.522 8.853 14,849,506 +0.32(+3.70%)
Jun 30, 2022 8.491 8.668 8.475 8.537 12,570,569 -0.06(-0.72%)
Jun 29, 2022 8.661 8.691 8.553 8.599 11,627,207 -0.10(-1.15%)
Jun 28, 2022 8.859 8.936 8.653 8.699 14,117,468 -0.13(-1.47%)
Jun 27, 2022 8.898 8.951 8.764 8.829 13,121,121 -0.02(-0.26%)
Jun 24, 2022 8.569 8.886 8.562 8.852 16,400,493 +0.33(+3.85%)
Jun 23, 2022 8.302 8.531 8.264 8.524 15,693,726 +0.25(+3.04%)
Jun 22, 2022 8.104 8.341 8.073 8.272 15,641,374 +0.09(+1.12%)
Jun 21, 2022 8.058 8.249 8.035 8.180 16,222,266 +0.24(+2.98%)
Jun 17, 2022 7.692 7.997 7.661 7.944 29,288,084 +0.29(+3.79%)
Jun 16, 2022 7.898 7.940 7.623 7.654 29,283,416 -0.49(-6.00%)
Jun 15, 2022 8.241 8.310 7.898 8.142 37,640,776 -0.06(-0.74%)
Jun 14, 2022 8.417 8.472 8.142 8.203 29,289,320 -0.21(-2.45%)
Jun 13, 2022 8.966 8.966 8.394 8.409 37,419,372 -0.71(-7.78%)
Jun 10, 2022 9.233 9.264 9.012 9.119 15,909,742 -0.18(-1.97%)
Jun 09, 2022 9.249 9.468 9.233 9.302 17,703,482 +0.15(+1.67%)
Jun 08, 2022 9.256 9.279 9.119 9.149 9,959,798 -0.13(-1.40%)
Jun 07, 2022 9.157 9.310 9.134 9.279 7,617,917 +0.09(+1.00%)
Jun 06, 2022 9.203 9.310 9.172 9.188 9,058,441 -0.02(-0.17%)
Jun 03, 2022 9.287 9.325 9.188 9.203 10,169,722 -0.10(-1.07%)
Jun 02, 2022 9.271 9.310 9.180 9.302 11,151,039 +0.02(+0.16%)
Jun 01, 2022 9.348 9.355 9.134 9.287 13,419,126 -0.05(-0.49%)
May 31, 2022 9.271 9.386 9.203 9.333 57,112,592 +0.02(+0.16%)
May 27, 2022 9.172 9.317 9.107 9.317 10,853,445 +0.17(+1.83%)
May 26, 2022 9.028 9.232 9.010 9.149 13,844,902 +0.17(+1.94%)
May 25, 2022 9.021 9.066 8.885 8.976 16,512,351 -0.03(-0.34%)
May 24, 2022 9.059 9.059 8.877 9.006 15,053,605 -0.06(-0.67%)
May 23, 2022 8.930 9.112 8.919 9.066 17,128,594 +0.18(+2.04%)
May 20, 2022 8.885 8.930 8.711 8.885 19,253,646 +0.03(+0.34%)
May 19, 2022 8.945 9.078 8.832 8.855 23,947,432 -0.13(-1.43%)
May 18, 2022 9.127 9.149 8.960 8.983 18,986,552 -0.17(-1.82%)
May 17, 2022 9.285 9.293 9.013 9.149 20,267,174 -0.14(-1.46%)
May 16, 2022 9.368 9.391 9.225 9.285 17,824,880 -0.08(-0.81%)
May 13, 2022 9.157 9.361 9.119 9.361 21,693,090 +0.21(+2.31%)
May 12, 2022 9.119 9.210 8.953 9.149 29,046,160 -0.02(-0.25%)
May 11, 2022 9.255 9.308 9.134 9.172 24,046,542 -0.07(-0.74%)
May 10, 2022 9.353 9.557 9.153 9.240 29,028,834 -0.02(-0.24%)
May 09, 2022 9.248 9.346 9.164 9.263 20,537,336 -0.11(-1.21%)
May 06, 2022 9.142 9.399 9.134 9.376 21,458,376 +0.20(+2.22%)
May 05, 2022 9.142 9.323 9.059 9.172 24,054,928 +0.02(+0.17%)
May 04, 2022 9.036 9.180 8.874 9.157 23,350,924 +0.10(+1.08%)
May 03, 2022 8.688 9.074 8.688 9.059 32,431,722 +0.60(+7.05%)
May 02, 2022 8.318 8.473 8.205 8.462 20,753,982 +0.17(+2.00%)
Apr 29, 2022 8.666 8.696 8.273 8.296 21,131,668 -0.37(-4.27%)
Apr 28, 2022 8.379 8.670 8.284 8.666 22,141,650 +0.38(+4.56%)
Apr 27, 2022 8.318 8.370 8.228 8.288 19,368,268 +0.01(+0.18%)
Apr 26, 2022 8.684 8.748 8.228 8.273 25,129,568 -0.45(-5.14%)
Apr 25, 2022 8.609 8.736 8.415 8.722 19,828,922 +0.06(+0.69%)
Apr 22, 2022 8.864 8.871 8.632 8.662 18,186,182 -0.21(-2.36%)
Apr 21, 2022 8.998 9.073 8.864 8.871 12,674,452 -0.09(-1.00%)
Apr 20, 2022 8.901 9.058 8.845 8.961 13,239,682 +0.10(+1.10%)
Apr 19, 2022 9.200 9.222 8.834 8.864 23,267,678 -0.31(-3.42%)
Apr 18, 2022 9.312 9.319 9.140 9.177 13,896,160 -0.15(-1.60%)
Apr 14, 2022 9.372 9.446 9.293 9.327 11,623,176 -0.04(-0.48%)
Apr 13, 2022 9.379 9.428 9.304 9.372 10,384,784 +0.01(+0.08%)
Apr 12, 2022 9.432 9.514 9.349 9.364 13,092,700 +0.03(+0.32%)
Apr 11, 2022 9.402 9.506 9.304 9.334 13,421,407 -0.08(-0.87%)
Apr 08, 2022 9.394 9.536 9.364 9.417 9,141,920 +0.04(+0.48%)
Apr 07, 2022 9.394 9.469 9.215 9.372 14,308,935 -0.03(-0.32%)
Apr 06, 2022 9.566 9.566 9.394 9.402 14,278,290 -0.19(-2.02%)
Apr 05, 2022 9.753 9.850 9.566 9.596 13,091,691 -0.19(-1.91%)
Apr 04, 2022 9.813 9.843 9.648 9.783 10,941,387 -0.06(-0.61%)
Apr 01, 2022 9.813 9.843 9.701 9.843 12,615,150 +0.05(+0.53%)
Mar 31, 2022 9.940 9.958 9.783 9.790 12,609,554 -0.10(-1.06%)
Mar 30, 2022 10.02 10.05 9.857 9.895 14,655,426 -0.15(-1.49%)
Mar 29, 2022 9.955 10.10 9.955 10.04 14,956,799 +0.13(+1.34%)
Mar 28, 2022 9.859 9.926 9.715 9.911 13,384,823 +0.08(+0.83%)
Mar 25, 2022 9.689 9.844 9.667 9.830 9,012,762 +0.16(+1.69%)
Mar 24, 2022 9.681 9.715 9.630 9.667 10,448,188 -0.01(-0.15%)
Mar 23, 2022 9.763 9.763 9.644 9.681 7,816,698 -0.09(-0.91%)
Mar 22, 2022 9.689 9.830 9.652 9.770 12,850,574 +0.13(+1.38%)
Mar 21, 2022 9.815 9.870 9.618 9.637 10,411,328 -0.15(-1.51%)
Mar 18, 2022 9.600 9.785 9.548 9.785 14,100,123 +0.13(+1.30%)
Mar 17, 2022 9.555 9.681 9.500 9.659 9,493,780 +0.06(+0.62%)
Mar 16, 2022 9.622 9.711 9.400 9.600 11,747,088 +0.04(+0.47%)
Mar 15, 2022 9.444 9.592 9.441 9.555 12,294,891 +0.10(+1.02%)
Mar 14, 2022 9.630 9.696 9.370 9.459 11,818,759 -0.16(-1.62%)
Mar 11, 2022 9.792 9.822 9.496 9.615 18,286,836 -0.20(-2.04%)
Mar 10, 2022 9.822 9.689 9.815 8,679,514 -0.06(-0.60%)
Mar 09, 2022 9.948 10.03 9.844 9.874 10,010,712 +0.05(+0.53%)
Mar 08, 2022 9.637 9.945 9.630 9.822 14,437,444 +0.20(+2.08%)
Mar 07, 2022 9.630 9.807 9.592 9.622 12,956,450 -0.05(-0.54%)
Mar 04, 2022 9.667 9.733 9.607 9.674 9,072,715 -0.05(-0.53%)
Mar 03, 2022 9.770 9.833 9.692 9.726 8,855,175 -0.04(-0.42%)
Mar 02, 2022 9.622 9.796 9.533 9.767 13,090,626 +0.14(+1.50%)
Mar 01, 2022 9.496 9.637 9.381 9.622 18,613,686 +0.06(+0.62%)
Feb 28, 2022 9.548 9.615 9.407 9.563 18,710,430 -0.08(-0.84%)
Feb 25, 2022 9.578 9.652 9.570 9.644 12,919,767 +0.16(+1.64%)
Feb 24, 2022 8.968 9.547 8.931 9.489 21,808,368 +0.13(+1.41%)
Feb 23, 2022 9.672 9.691 9.349 9.357 13,271,011 -0.26(-2.67%)
Feb 22, 2022 9.826 9.830 9.525 9.614 15,390,976 -0.25(-2.53%)
Feb 18, 2022 9.863 0 -0.05(-0.52%)
Feb 17, 2022 10.13 10.14 9.848 9.914 11,896,067 -0.24(-2.38%)
Feb 16, 2022 10.16 10.22 10.13 10.16 9,359,794 -0.01(-0.07%)
Feb 15, 2022 10.16 10.17 10.05 10.16 10,269,062 +0.10(+1.02%)
Feb 14, 2022 10.21 10.24 10.02 10.06 20,352,172 -0.25(-2.42%)
Feb 11, 2022 10.49 10.53 10.22 10.31 16,725,995 -0.15(-1.47%)
Feb 10, 2022 10.57 10.76 10.44 10.46 11,493,348 -0.12(-1.18%)
Feb 09, 2022 10.63 10.68 10.58 10.59 8,139,143 +0.01(+0.07%)
Feb 08, 2022 10.54 10.64 10.48 10.58 9,857,937 +0.07(+0.70%)
Feb 07, 2022 10.49 10.62 10.46 10.51 9,068,404 +0.06(+0.56%)
Feb 04, 2022 10.41 10.51 10.26 10.45 13,835,218 +0.02(+0.21%)
Feb 03, 2022 10.58 10.42 10.43 11,789,748 -0.19(-1.80%)
Feb 02, 2022 10.74 10.77 10.54 10.62 13,874,938 -0.15(-1.43%)
Feb 01, 2022 10.93 10.93 10.60 10.77 19,451,204 -0.15(-1.41%)
Jan 31, 2022 10.80 10.93 10.93 13,271,804 +0.10(+0.88%)
Jan 28, 2022 10.79 10.83 10.60 10.83 8,968,863 +0.05(+0.48%)
Jan 27, 2022 10.95 10.98 10.74 10.78 14,619,144 -0.05(-0.47%)
Jan 26, 2022 10.98 11.07 10.79 10.83 16,273,487 -0.09(-0.80%)
Jan 25, 2022 10.61 10.94 10.48 10.92 14,741,006 +0.20(+1.83%)
Jan 24, 2022 10.60 10.75 10.31 10.72 22,285,162 +0.00(+0.00%)
Jan 21, 2022 10.87 10.90 10.67 10.72 15,161,148 -0.16(-1.47%)
Jan 20, 2022 11.01 11.06 10.88 10.88 9,676,194 -0.08(-0.73%)
Jan 19, 2022 11.06 11.09 10.96 10.96 7,100,956 -0.08(-0.72%)
Jan 18, 2022 11.14 11.15 11.02 11.04 10,350,527 -0.10(-0.91%)
Jan 14, 2022 11.14 0 -0.07(-0.65%)
Jan 13, 2022 11.36 11.39 11.22 11.22 7,890,101 -0.11(-0.96%)
Jan 12, 2022 11.32 11.34 11.24 11.33 6,468,143 +0.00(+0.00%)
Jan 11, 2022 11.15 11.34 11.15 11.33 9,860,109 +0.16(+1.43%)
Jan 10, 2022 11.15 11.19 11.05 11.17 10,898,879 +0.03(+0.26%)
Jan 07, 2022 11.14 11.19 11.05 11.14 6,269,623 +0.07(+0.66%)
Jan 06, 2022 11.17 11.17 11.02 11.06 7,542,919 +0.03(+0.26%)
Jan 05, 2022 11.34 11.36 11.02 11.04 13,480,983 -0.29(-2.57%)
Jan 04, 2022 11.28 11.40 11.20 11.33 10,917,557 +0.07(+0.65%)
Jan 03, 2022 10.98 11.26 10.97 11.25 8,715,913 +0.31(+2.79%)
Dec 31, 2021 10.99 11.09 10.93 10.95 8,742,655 -0.12(-1.12%)
Dec 30, 2021 11.12 11.22 11.06 11.07 5,990,655 -0.04(-0.39%)
Dec 29, 2021 11.19 11.21 11.09 11.12 6,301,934 -0.07(-0.65%)
Dec 28, 2021 11.17 11.28 11.14 11.19 6,971,486 +0.01(+0.13%)
Dec 27, 2021 11.12 11.18 11.04 11.17 6,418,361 +0.06(+0.52%)
Dec 23, 2021 11.06 11.15 11.00 11.12 6,007,899 +0.11(+0.98%)
Dec 22, 2021 10.95 11.07 10.89 11.01 6,705,845 +0.06(+0.53%)
Dec 21, 2021 10.76 10.99 10.75 10.95 10,455,258 +0.29(+2.71%)
Dec 20, 2021 10.70 10.83 10.41 10.66 18,843,912 -0.17(-1.53%)
Dec 17, 2021 10.91 10.93 10.79 10.83 16,455,796 -0.09(-0.86%)
Dec 16, 2021 11.01 11.08 10.89 10.92 9,701,136 -0.04(-0.33%)
Dec 15, 2021 10.97 11.02 10.83 10.96 11,133,214 -0.01(-0.13%)
Dec 14, 2021 11.09 11.17 10.93 10.97 8,534,046 -0.11(-0.98%)
Dec 13, 2021 11.17 11.19 10.86 11.08 15,171,764 -0.20(-1.73%)
Dec 10, 2021 11.50 11.51 11.24 11.27 8,903,430 -0.17(-1.51%)
Dec 09, 2021 11.45 11.50 11.40 11.45 9,741,407 -0.03(-0.25%)
Dec 08, 2021 11.45 11.58 11.41 11.48 7,587,403 +0.03(+0.25%)
Dec 07, 2021 11.36 11.52 11.28 11.45 8,600,167 +0.14(+1.28%)
Dec 06, 2021 11.12 11.37 11.09 11.30 9,845,247 +0.23(+2.09%)
Dec 03, 2021 11.15 11.16 11.02 11.07 7,895,048 -0.09(-0.84%)
Dec 02, 2021 10.94 11.19 10.88 11.17 11,504,521 +0.26(+2.38%)
Dec 01, 2021 11.19 11.23 10.89 10.91 11,867,999 -0.14(-1.24%)
Nov 30, 2021 11.38 11.39 11.01 11.04 24,852,984 -0.39(-3.39%)
Nov 29, 2021 11.45 11.48 11.33 11.43 9,479,994 +0.03(+0.23%)
Nov 26, 2021 11.47 11.47 11.30 11.40 10,225,249 -0.09(-0.75%)
Nov 24, 2021 11.50 11.57 11.48 11.49 6,957,906 +0.01(+0.06%)
Nov 23, 2021 11.50 11.53 11.46 11.48 7,872,426 +0.02(+0.19%)
Nov 22, 2021 11.48 11.54 11.38 11.46 7,887,678 +0.01(+0.06%)
Nov 19, 2021 11.39 11.48 11.35 11.45 6,929,987 +0.02(+0.19%)
Nov 18, 2021 11.43 11.45 11.34 11.43 8,926,194 +0.01(+0.06%)
Nov 17, 2021 11.47 11.50 11.36 11.43 10,315,684 -0.07(-0.62%)
Nov 16, 2021 11.50 11.53 11.46 11.50 6,630,503 +0.01(+0.12%)
Nov 15, 2021 11.50 11.54 11.46 11.48 4,668,076 -0.01(-0.12%)
Nov 12, 2021 11.48 11.51 11.45 11.50 5,083,106 +0.03(+0.25%)
Nov 11, 2021 11.48 11.53 11.46 11.47 4,271,518 -0.11(-0.99%)
Nov 10, 2021 11.53 11.46 11.58 6,754,018 +0.06(+0.56%)
Nov 09, 2021 11.55 11.62 11.51 11.52 5,019,296 -0.04(-0.31%)
Nov 08, 2021 11.63 11.63 11.53 11.55 4,973,011 -0.07(-0.62%)
Nov 05, 2021 11.53 11.65 11.50 11.63 7,328,831 +0.15(+1.31%)
Nov 04, 2021 11.49 11.53 11.42 11.48 5,933,872 +0.01(+0.12%)
Nov 03, 2021 11.42 11.60 11.39 11.46 7,513,731 +0.04(+0.38%)
Nov 02, 2021 11.58 11.59 11.41 11.42 7,450,477 -0.18(-1.55%)
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.