Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2023 8.393 8.529 8.385 8.529 17,212,290 +0.14(+1.72%)
Mar 30, 2023 8.368 8.393 8.279 8.385 7,182,613 +0.08(+1.02%)
Mar 29, 2023 8.317 8.342 8.267 8.300 11,047,494 +0.06(+0.71%)
Mar 28, 2023 8.225 8.284 8.166 8.242 13,680,579 -0.03(-0.30%)
Mar 27, 2023 8.309 8.342 8.192 8.267 12,903,130 +0.08(+1.02%)
Mar 24, 2023 7.983 8.200 7.857 8.183 14,409,396 +0.13(+1.66%)
Mar 23, 2023 8.217 8.467 8.008 8.049 22,077,210 -0.11(-1.33%)
Mar 22, 2023 8.192 8.329 8.116 8.158 16,164,403 -0.08(-0.91%)
Mar 21, 2023 8.225 8.296 8.200 8.233 12,547,092 +0.14(+1.76%)
Mar 20, 2023 8.175 8.258 8.091 8.091 16,789,096 -0.05(-0.62%)
Mar 17, 2023 8.292 8.292 8.058 8.141 20,122,626 -0.18(-2.21%)
Mar 16, 2023 8.233 8.350 8.137 8.325 22,546,374 +0.06(+0.71%)
Mar 15, 2023 8.417 8.451 8.200 8.267 31,116,890 -0.31(-3.61%)
Mar 14, 2023 8.476 8.835 8.451 8.576 21,263,664 +0.25(+3.01%)
Mar 13, 2023 8.183 8.417 7.958 8.325 31,909,926 -0.01(-0.10%)
Mar 10, 2023 8.710 8.759 8.317 8.334 22,986,492 -0.40(-4.59%)
Mar 09, 2023 9.019 9.078 8.718 8.735 14,855,678 -0.30(-3.33%)
Mar 08, 2023 8.986 9.053 8.910 9.036 12,357,084 +0.18(+2.08%)
Mar 07, 2023 8.994 9.044 8.835 8.852 6,941,721 -0.11(-1.21%)
Mar 06, 2023 8.986 9.090 8.952 8.961 8,010,199 +0.01(+0.09%)
Mar 03, 2023 8.860 9.002 8.827 8.952 8,216,937 +0.13(+1.52%)
Mar 02, 2023 8.752 8.852 8.660 8.818 12,053,503 -0.03(-0.38%)
Mar 01, 2023 9.044 9.086 8.793 8.852 12,940,534 -0.23(-2.58%)
Feb 28, 2023 9.094 9.136 9.036 9.086 13,302,095 -0.02(-0.18%)
Feb 27, 2023 9.278 9.303 9.086 9.103 11,248,666 -0.08(-0.82%)
Feb 24, 2023 9.261 9.302 9.112 9.178 14,150,198 -0.18(-1.94%)
Feb 23, 2023 9.335 9.401 9.236 9.360 7,008,258 +0.06(+0.62%)
Feb 22, 2023 9.203 9.347 9.194 9.302 8,803,883 +0.11(+1.17%)
Feb 21, 2023 9.360 9.380 9.128 9.194 15,582,581 -0.22(-2.37%)
Feb 17, 2023 9.476 9.492 9.352 9.418 7,769,335 -0.07(-0.70%)
Feb 16, 2023 9.393 9.575 9.343 9.484 7,990,993 -0.01(-0.09%)
Feb 15, 2023 9.385 9.509 9.302 9.492 10,381,373 +0.06(+0.61%)
Feb 14, 2023 9.442 9.500 9.294 9.434 11,365,997 -0.02(-0.26%)
Feb 13, 2023 9.385 9.484 9.364 9.459 16,323,661 +0.07(+0.79%)
Feb 10, 2023 9.459 9.509 9.302 9.385 19,304,594 -0.09(-0.96%)
Feb 09, 2023 9.806 9.889 9.418 9.476 20,641,178 -0.22(-2.30%)
Feb 08, 2023 9.699 9.715 9.558 9.699 10,840,879 -0.01(-0.09%)
Feb 07, 2023 9.533 9.724 9.455 9.707 13,347,925 +0.19(+2.00%)
Feb 06, 2023 9.748 9.748 9.476 9.517 18,035,858 -0.37(-3.76%)
Feb 03, 2023 9.914 9.955 9.848 9.889 12,773,505 -0.15(-1.48%)
Feb 02, 2023 9.980 10.13 9.980 10.04 16,094,884 +0.16(+1.59%)
Feb 01, 2023 9.567 9.972 9.558 9.881 20,076,152 +0.29(+3.02%)
Jan 31, 2023 9.401 9.781 9.360 9.591 27,446,302 +0.26(+2.84%)
Jan 30, 2023 9.525 9.542 9.302 9.327 17,231,348 -0.23(-2.42%)
Jan 27, 2023 9.427 9.599 9.411 9.558 14,142,780 +0.15(+1.57%)
Jan 26, 2023 9.337 9.419 9.292 9.411 13,537,627 +0.10(+1.05%)
Jan 25, 2023 9.378 9.395 9.264 9.313 13,898,067 -0.10(-1.04%)
Jan 24, 2023 9.452 9.493 9.395 9.411 9,287,257 -0.07(-0.69%)
Jan 23, 2023 9.460 9.501 9.362 9.476 17,131,524 +0.04(+0.43%)
Jan 20, 2023 9.296 9.460 9.239 9.435 14,511,020 +0.13(+1.41%)
Jan 19, 2023 9.264 9.321 9.194 9.305 10,657,382 +0.01(+0.09%)
Jan 18, 2023 9.231 9.370 9.215 9.296 13,390,466 +0.12(+1.34%)
Jan 17, 2023 9.255 9.325 9.165 9.174 17,483,492 -0.07(-0.80%)
Jan 13, 2023 9.174 9.296 9.133 9.247 12,493,832 +0.02(+0.18%)
Jan 12, 2023 9.198 9.321 9.165 9.231 11,890,858 +0.11(+1.26%)
Jan 11, 2023 9.026 9.202 9.030 9.116 11,709,348 +0.13(+1.46%)
Jan 10, 2023 8.891 9.010 8.863 8.985 11,075,586 +0.09(+1.01%)
Jan 09, 2023 8.920 9.056 8.846 8.895 14,633,277 +0.02(+0.18%)
Jan 06, 2023 8.764 8.904 8.683 8.879 11,557,769 +0.19(+2.17%)
Jan 05, 2023 8.650 8.748 8.552 8.691 9,014,080 -0.01(-0.09%)
Jan 04, 2023 8.650 8.752 8.625 8.699 12,400,687 +0.14(+1.63%)
Jan 03, 2023 8.543 8.756 8.486 8.560 14,621,128 +0.09(+1.06%)
Dec 30, 2022 8.470 8.548 8.388 8.470 11,561,519 -0.11(-1.24%)
Dec 29, 2022 8.462 8.642 8.429 8.576 10,633,652 +0.16(+1.95%)
Dec 28, 2022 8.639 8.671 8.372 8.413 13,016,235 -0.23(-2.71%)
Dec 27, 2022 8.655 8.671 8.506 8.647 13,684,484 -0.02(-0.19%)
Dec 23, 2022 8.615 8.671 8.534 8.663 11,193,051 +0.05(+0.56%)
Dec 22, 2022 8.566 8.631 8.356 8.615 15,643,297 +0.06(+0.66%)
Dec 21, 2022 8.469 8.607 8.453 8.558 17,242,244 +0.20(+2.42%)
Dec 20, 2022 8.178 8.396 8.049 8.356 20,974,528 +0.12(+1.47%)
Dec 19, 2022 8.178 8.356 8.146 8.235 11,450,217 +0.03(+0.39%)
Dec 16, 2022 8.170 8.267 8.097 8.202 23,722,562 -0.08(-0.98%)
Dec 15, 2022 8.146 8.356 8.089 8.283 16,041,266 +0.08(+0.99%)
Dec 14, 2022 8.186 8.332 8.097 8.202 14,619,479 -0.02(-0.29%)
Dec 13, 2022 8.218 8.449 8.174 8.227 14,618,507 +0.21(+2.62%)
Dec 12, 2022 8.008 8.073 7.935 8.016 13,086,041 +0.01(+0.10%)
Dec 09, 2022 8.008 8.105 7.960 8.008 10,580,734 -0.02(-0.20%)
Dec 08, 2022 7.968 8.057 7.927 8.024 7,732,560 +0.07(+0.92%)
Dec 07, 2022 7.822 7.984 7.749 7.951 9,693,498 +0.11(+1.44%)
Dec 06, 2022 7.943 7.984 7.725 7.838 14,415,172 -0.11(-1.32%)
Dec 05, 2022 8.089 8.113 7.871 7.943 11,242,634 -0.15(-1.90%)
Dec 02, 2022 8.065 8.113 7.871 8.097 16,676,989 -0.05(-0.60%)
Dec 01, 2022 8.105 8.291 8.081 8.146 11,648,531 +0.06(+0.80%)
Nov 30, 2022 7.774 8.105 7.733 8.081 17,507,304 +0.23(+2.88%)
Nov 29, 2022 7.798 7.858 7.733 7.854 10,794,427 +0.06(+0.73%)
Nov 28, 2022 7.990 8.030 7.790 7.798 13,264,311 -0.21(-2.59%)
Nov 25, 2022 7.894 8.045 7.870 8.006 8,047,682 +0.14(+1.73%)
Nov 23, 2022 7.622 7.902 7.582 7.870 13,726,299 +0.28(+3.68%)
Nov 22, 2022 7.526 7.678 7.510 7.590 14,104,259 +0.08(+1.06%)
Nov 21, 2022 7.286 7.518 7.286 7.510 11,834,473 +0.22(+2.96%)
Nov 18, 2022 7.438 7.470 7.239 7.294 10,393,681 -0.07(-0.98%)
Nov 17, 2022 7.430 7.454 7.207 7.366 16,158,483 -0.19(-2.54%)
Nov 16, 2022 7.670 7.686 7.454 7.558 16,705,780 -0.10(-1.36%)
Nov 15, 2022 7.622 7.774 7.486 7.662 14,570,787 +0.18(+2.46%)
Nov 14, 2022 7.726 7.782 7.442 7.478 19,122,398 -0.22(-2.80%)
Nov 11, 2022 7.550 7.758 7.430 7.694 18,049,634 +0.14(+1.90%)
Nov 10, 2022 7.191 7.574 7.175 7.550 29,834,314 +0.66(+9.63%)
Nov 09, 2022 6.887 7.063 6.791 6.887 13,517,000 +0.05(+0.70%)
Nov 08, 2022 6.751 6.967 6.675 6.839 16,189,100 +0.10(+1.42%)
Nov 07, 2022 6.759 6.799 6.573 6.743 12,902,403 +0.07(+1.08%)
Nov 04, 2022 6.535 6.695 6.487 6.671 16,704,514 +0.24(+3.73%)
Nov 03, 2022 6.400 6.515 6.240 6.432 16,884,534 -0.09(-1.35%)
Nov 02, 2022 6.535 6.847 6.456 6.519 21,836,334 -0.05(-0.73%)
Nov 01, 2022 6.679 6.775 6.527 6.567 15,729,412 +0.00(+0.00%)
Oct 31, 2022 6.495 6.615 6.428 6.567 21,322,230 +0.03(+0.49%)
Oct 28, 2022 6.232 6.559 6.208 6.535 25,961,194 +0.33(+5.28%)
Oct 27, 2022 6.460 6.578 6.192 6.208 40,992,136 -0.02(-0.38%)
Oct 26, 2022 6.294 6.443 6.200 6.231 28,239,226 +0.01(+0.13%)
Oct 25, 2022 5.893 6.279 5.744 6.224 29,446,516 +0.23(+3.81%)
Oct 24, 2022 6.113 6.129 5.870 5.995 19,137,456 -0.09(-1.55%)
Oct 21, 2022 6.145 6.145 5.988 6.090 27,429,744 -0.07(-1.15%)
Oct 20, 2022 6.263 6.310 6.145 6.161 13,372,355 -0.06(-1.01%)
Oct 19, 2022 6.294 6.322 6.165 6.224 16,206,349 -0.14(-2.23%)
Oct 18, 2022 6.405 6.527 6.279 6.365 16,245,092 +0.10(+1.63%)
Oct 17, 2022 6.342 6.420 6.192 6.263 14,551,017 +0.06(+0.89%)
Oct 14, 2022 6.405 6.490 6.200 6.208 17,901,846 -0.12(-1.87%)
Oct 13, 2022 6.184 6.377 6.082 6.326 26,672,468 +0.03(+0.50%)
Oct 12, 2022 6.397 6.491 6.051 6.294 34,687,792 -0.13(-2.08%)
Oct 11, 2022 5.822 6.507 5.818 6.428 53,807,472 +0.63(+10.85%)
Oct 10, 2022 6.184 6.279 5.791 5.799 30,050,750 -0.39(-6.35%)
Oct 07, 2022 6.389 6.475 6.153 6.192 35,675,840 -0.26(-4.02%)
Oct 06, 2022 6.680 6.731 6.373 6.452 33,095,876 -0.24(-3.53%)
Oct 05, 2022 7.034 7.034 6.475 6.688 30,256,180 -0.48(-6.70%)
Oct 04, 2022 6.829 7.199 6.829 7.168 25,607,852 +0.46(+6.92%)
Oct 03, 2022 6.696 6.849 6.373 6.704 23,639,822 +0.08(+1.19%)
Sep 30, 2022 6.861 6.924 6.601 6.625 28,104,124 -0.20(-3.00%)
Sep 29, 2022 7.089 7.097 6.601 6.829 33,826,232 -0.33(-4.62%)
Sep 28, 2022 7.121 7.327 7.012 7.160 36,536,028 +0.11(+1.54%)
Sep 27, 2022 7.595 7.630 7.012 7.051 48,087,156 -0.42(-5.61%)
Sep 26, 2022 8.037 8.113 7.439 7.471 36,892,196 -0.62(-7.68%)
Sep 23, 2022 8.340 8.340 7.999 8.092 14,270,958 -0.27(-3.25%)
Sep 22, 2022 8.565 8.581 8.317 8.364 12,296,747 -0.20(-2.36%)
Sep 21, 2022 8.729 8.729 8.565 8.565 10,783,563 -0.12(-1.43%)
Sep 20, 2022 8.705 8.736 8.612 8.690 9,472,989 -0.06(-0.71%)
Sep 19, 2022 8.597 8.798 8.589 8.752 9,371,879 +0.02(+0.27%)
Sep 16, 2022 8.628 8.752 8.527 8.729 16,949,102 +0.04(+0.45%)
Sep 15, 2022 8.969 9.062 8.690 8.690 11,451,224 -0.28(-3.12%)
Sep 14, 2022 8.993 9.039 8.907 8.969 11,583,942 +0.00(+0.00%)
Sep 13, 2022 9.055 9.094 8.930 8.969 10,678,564 -0.23(-2.53%)
Sep 12, 2022 9.311 9.365 9.179 9.202 9,281,939 -0.05(-0.50%)
Sep 09, 2022 9.358 9.412 9.241 9.249 8,672,979 -0.09(-0.92%)
Sep 08, 2022 9.241 9.350 9.182 9.334 6,247,985 +0.08(+0.84%)
Sep 07, 2022 9.117 9.280 8.977 9.257 10,714,271 +0.13(+1.45%)
Sep 06, 2022 9.140 9.268 9.016 9.125 18,156,932 -0.02(-0.17%)
Sep 02, 2022 9.249 9.334 9.140 9.140 6,537,482 -0.05(-0.51%)
Sep 01, 2022 9.233 9.241 8.954 9.187 13,326,783 -0.09(-1.00%)
Aug 31, 2022 9.272 9.396 9.206 9.280 7,442,456 +0.01(+0.08%)
Aug 30, 2022 9.513 9.541 9.257 9.272 12,034,226 -0.19(-2.05%)
Aug 29, 2022 9.466 9.536 9.428 9.466 9,309,918 -0.05(-0.49%)
Aug 26, 2022 9.643 9.674 9.505 9.512 7,788,181 -0.12(-1.28%)
Aug 25, 2022 9.582 9.680 9.574 9.635 5,576,331 +0.10(+1.05%)
Aug 24, 2022 9.459 9.543 9.436 9.536 4,313,659 +0.06(+0.65%)
Aug 23, 2022 9.443 9.536 9.428 9.474 4,918,614 +0.08(+0.82%)
Aug 22, 2022 9.551 9.563 9.397 9.397 6,920,869 -0.22(-2.32%)
Aug 19, 2022 9.712 9.732 9.578 9.620 7,647,159 -0.13(-1.34%)
Aug 18, 2022 9.805 9.835 9.720 9.751 7,313,715 -0.03(-0.31%)
Aug 17, 2022 9.805 9.816 9.689 9.782 6,437,369 -0.06(-0.63%)
Aug 16, 2022 9.843 9.882 9.797 9.843 7,007,763 +0.01(+0.08%)
Aug 15, 2022 9.789 9.851 9.759 9.835 8,491,667 +0.01(+0.08%)
Aug 12, 2022 9.828 9.835 9.728 9.828 5,913,415 +0.08(+0.79%)
Aug 11, 2022 9.689 9.816 9.682 9.751 8,042,982 +0.11(+1.12%)
Aug 10, 2022 9.628 9.728 9.628 9.643 7,120,034 +0.08(+0.80%)
Aug 09, 2022 9.566 9.620 9.486 9.566 7,927,678 +0.02(+0.24%)
Aug 08, 2022 9.489 9.635 9.489 9.543 9,263,699 +0.12(+1.31%)
Aug 05, 2022 9.412 9.489 9.359 9.420 9,898,251 -0.05(-0.49%)
Aug 04, 2022 9.520 9.536 9.382 9.466 11,558,665 -0.05(-0.57%)
Aug 03, 2022 9.551 9.582 9.497 9.520 7,595,253 +0.06(+0.65%)
Aug 02, 2022 9.705 9.705 9.443 9.459 12,271,572 -0.28(-2.92%)
Aug 01, 2022 9.705 9.828 9.624 9.743 9,434,500 +0.05(+0.48%)
Jul 29, 2022 9.659 9.908 9.655 9.697 17,786,542 +0.03(+0.32%)
Jul 28, 2022 9.436 9.678 9.428 9.666 19,166,290 +0.22(+2.36%)
Jul 27, 2022 9.260 9.504 9.230 9.443 16,099,971 +0.21(+2.31%)
Jul 26, 2022 9.085 9.306 9.062 9.230 19,901,170 -0.11(-1.22%)
Jul 25, 2022 9.283 9.359 9.200 9.344 11,405,392 +0.09(+0.99%)
Jul 22, 2022 9.337 9.367 9.192 9.253 8,039,866 -0.05(-0.57%)
Jul 21, 2022 9.184 9.314 9.116 9.306 10,071,407 +0.08(+0.83%)
Jul 20, 2022 9.161 9.276 9.101 9.230 13,317,939 +0.09(+1.00%)
Jul 19, 2022 8.895 9.192 8.880 9.139 12,707,036 +0.30(+3.36%)
Jul 18, 2022 8.918 8.933 8.651 8.842 9,618,614 -0.06(-0.68%)
Jul 15, 2022 8.788 8.933 8.598 8.903 10,868,756 +0.20(+2.27%)
Jul 14, 2022 8.727 8.773 8.628 8.705 8,328,834 -0.13(-1.47%)
Jul 13, 2022 8.613 8.861 8.575 8.834 10,007,383 +0.14(+1.58%)
Jul 12, 2022 8.644 8.765 8.606 8.697 10,692,201 +0.06(+0.71%)
Jul 11, 2022 8.659 8.720 8.606 8.636 7,408,469 -0.06(-0.70%)
Jul 08, 2022 8.758 8.762 8.621 8.697 11,358,920 -0.05(-0.61%)
Jul 07, 2022 8.666 8.872 8.666 8.750 10,224,257 +0.10(+1.14%)
Jul 06, 2022 8.804 8.887 8.575 8.651 13,166,758 -0.19(-2.15%)
Jul 05, 2022 8.613 8.857 8.567 8.842 14,672,031 +0.10(+1.13%)
Jul 01, 2022 8.423 8.781 8.415 8.743 15,037,673 +0.31(+3.70%)
Jun 30, 2022 8.385 8.560 8.369 8.430 12,729,858 -0.06(-0.72%)
Jun 29, 2022 8.552 8.583 8.446 8.491 11,774,542 -0.10(-1.15%)
Jun 28, 2022 8.749 8.824 8.545 8.590 14,296,359 -0.13(-1.47%)
Jun 27, 2022 8.786 8.839 8.654 8.718 13,287,386 -0.02(-0.26%)
Jun 24, 2022 8.462 8.775 8.455 8.741 16,608,313 +0.32(+3.85%)
Jun 23, 2022 8.198 8.425 8.161 8.417 15,892,591 +0.25(+3.04%)
Jun 22, 2022 8.003 8.236 7.972 8.168 15,839,575 +0.09(+1.12%)
Jun 21, 2022 7.957 8.146 7.935 8.078 16,427,828 +0.23(+2.98%)
Jun 17, 2022 7.596 7.897 7.565 7.844 29,659,212 +0.29(+3.79%)
Jun 16, 2022 7.799 7.841 7.528 7.558 29,654,484 -0.48(-6.00%)
Jun 15, 2022 8.138 8.206 7.799 8.040 38,117,744 -0.06(-0.74%)
Jun 14, 2022 8.311 8.366 8.040 8.101 29,660,462 -0.20(-2.45%)
Jun 13, 2022 8.854 8.854 8.289 8.304 37,893,532 -0.70(-7.78%)
Jun 10, 2022 9.118 9.148 8.899 9.005 16,111,344 -0.18(-1.97%)
Jun 09, 2022 9.133 9.350 9.118 9.186 17,927,814 +0.15(+1.67%)
Jun 08, 2022 9.140 9.163 9.005 9.035 10,086,005 -0.13(-1.40%)
Jun 07, 2022 9.042 9.193 9.020 9.163 7,714,448 +0.09(+1.00%)
Jun 06, 2022 9.088 9.193 9.057 9.073 9,173,225 -0.02(-0.17%)
Jun 03, 2022 9.171 9.208 9.073 9.088 10,298,588 -0.10(-1.07%)
Jun 02, 2022 9.155 9.193 9.065 9.186 11,292,341 +0.02(+0.16%)
Jun 01, 2022 9.231 9.238 9.020 9.171 13,589,168 -0.05(-0.49%)
May 31, 2022 9.155 9.268 9.088 9.216 57,836,300 +0.02(+0.16%)
May 27, 2022 9.057 9.201 8.993 9.201 10,990,976 +0.17(+1.83%)
May 26, 2022 8.916 9.117 8.897 9.035 14,020,340 +0.17(+1.94%)
May 25, 2022 8.908 8.953 8.774 8.863 16,721,590 -0.03(-0.34%)
May 24, 2022 8.945 8.945 8.766 8.893 15,244,359 -0.06(-0.67%)
May 23, 2022 8.819 8.998 8.807 8.953 17,345,640 +0.18(+2.04%)
May 20, 2022 8.774 8.819 8.602 8.774 19,497,620 +0.03(+0.34%)
May 19, 2022 8.833 8.964 8.722 8.744 24,250,884 -0.13(-1.43%)
May 18, 2022 9.012 9.035 8.848 8.871 19,227,142 -0.16(-1.82%)
May 17, 2022 9.169 9.177 8.901 9.035 20,523,992 -0.13(-1.46%)
May 16, 2022 9.251 9.274 9.109 9.169 18,050,750 -0.07(-0.81%)
May 13, 2022 9.042 9.244 9.005 9.244 21,967,978 +0.21(+2.31%)
May 12, 2022 9.005 9.095 8.841 9.035 29,414,222 -0.02(-0.25%)
May 11, 2022 9.139 9.192 9.020 9.057 24,351,250 -0.07(-0.74%)
May 10, 2022 9.236 9.438 9.039 9.124 29,396,678 -0.02(-0.24%)
May 09, 2022 9.132 9.229 9.050 9.147 20,797,578 -0.11(-1.21%)
May 06, 2022 9.027 9.281 9.020 9.259 21,730,288 +0.20(+2.22%)
May 05, 2022 9.027 9.206 8.945 9.057 24,359,742 +0.01(+0.17%)
May 04, 2022 8.923 9.065 8.763 9.042 23,646,818 +0.10(+1.08%)
May 03, 2022 8.580 8.960 8.580 8.945 32,842,684 +0.59(+7.05%)
May 02, 2022 8.214 8.367 8.102 8.356 21,016,968 +0.16(+2.00%)
Apr 29, 2022 8.557 8.587 8.169 8.192 21,399,440 -0.37(-4.27%)
Apr 28, 2022 8.274 8.561 8.181 8.557 22,422,220 +0.37(+4.56%)
Apr 27, 2022 8.214 8.266 8.125 8.184 19,613,694 +0.01(+0.18%)
Apr 26, 2022 8.575 8.638 8.125 8.170 25,447,998 -0.44(-5.14%)
Apr 25, 2022 8.502 8.627 8.310 8.612 20,080,186 +0.06(+0.69%)
Apr 22, 2022 8.753 8.760 8.524 8.553 18,416,630 -0.21(-2.36%)
Apr 21, 2022 8.885 8.959 8.753 8.760 12,835,057 -0.09(-1.00%)
Apr 20, 2022 8.790 8.944 8.734 8.849 13,407,450 +0.10(+1.10%)
Apr 19, 2022 9.085 9.107 8.723 8.753 23,562,516 -0.31(-3.42%)
Apr 18, 2022 9.195 9.203 9.026 9.063 14,072,246 -0.15(-1.60%)
Apr 14, 2022 9.254 9.328 9.177 9.210 11,770,460 -0.04(-0.48%)
Apr 13, 2022 9.262 9.310 9.188 9.254 10,516,376 +0.01(+0.08%)
Apr 12, 2022 9.313 9.395 9.232 9.247 13,258,605 +0.03(+0.32%)
Apr 11, 2022 9.284 9.387 9.188 9.218 13,591,477 -0.08(-0.87%)
Apr 08, 2022 9.277 9.417 9.247 9.299 9,257,762 +0.04(+0.48%)
Apr 07, 2022 9.277 9.350 9.099 9.254 14,490,252 -0.03(-0.32%)
Apr 06, 2022 9.446 9.446 9.277 9.284 14,459,219 -0.19(-2.02%)
Apr 05, 2022 9.631 9.727 9.446 9.476 13,257,583 -0.18(-1.91%)
Apr 04, 2022 9.690 9.719 9.528 9.660 11,080,031 -0.06(-0.61%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.