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 (%)
Apr 30, 2021 12.16 12.22 12.12 12.16 7,649,540 -0.01(-0.11%)
Apr 29, 2021 12.14 12.18 12.09 12.17 9,072,780 +0.07(+0.62%)
Apr 28, 2021 12.04 12.12 12.02 12.10 10,400,426 +0.14(+1.18%)
Apr 27, 2021 11.80 12.04 11.79 11.95 12,971,208 +0.26(+2.25%)
Apr 26, 2021 11.79 11.81 11.68 11.69 11,818,766 -0.07(-0.63%)
Apr 23, 2021 11.70 11.81 11.65 11.77 9,251,793 +0.05(+0.46%)
Apr 22, 2021 11.76 11.79 11.70 11.71 6,256,780 -0.03(-0.29%)
Apr 21, 2021 11.64 11.75 11.54 11.75 7,313,387 +0.08(+0.69%)
Apr 20, 2021 11.70 11.72 11.60 11.66 6,828,352 -0.01(-0.12%)
Apr 19, 2021 11.79 11.79 11.66 11.68 7,695,163 -0.09(-0.80%)
Apr 16, 2021 11.69 11.78 11.68 11.77 6,013,435 +0.10(+0.87%)
Apr 15, 2021 11.72 11.73 11.59 11.67 7,245,347 -0.01(-0.12%)
Apr 14, 2021 11.63 11.77 11.59 11.68 10,232,225 +0.09(+0.75%)
Apr 13, 2021 11.53 11.62 11.48 11.60 5,676,478 +0.03(+0.29%)
Apr 12, 2021 11.55 11.60 11.51 11.56 6,390,762 +0.07(+0.64%)
Apr 09, 2021 11.56 11.61 11.48 11.49 5,707,700 -0.07(-0.58%)
Apr 08, 2021 11.50 11.56 11.47 11.56 4,401,268 +0.03(+0.29%)
Apr 07, 2021 11.46 11.53 11.42 11.52 5,322,388 +0.07(+0.59%)
Apr 06, 2021 11.44 11.49 11.42 11.46 6,488,202 +0.01(+0.06%)
Apr 05, 2021 11.48 11.50 11.38 11.45 7,292,201 -0.01(-0.09%)
Apr 01, 2021 11.30 11.47 11.27 11.46 8,096,562 +0.17(+1.52%)
Mar 31, 2021 11.31 11.37 11.25 11.29 9,221,543 -0.09(-0.77%)
Mar 30, 2021 11.27 11.38 11.17 11.37 7,088,892 +0.17(+1.50%)
Mar 29, 2021 11.32 11.43 11.20 11.21 9,508,269 -0.17(-1.53%)
Mar 26, 2021 11.24 11.39 11.19 11.38 8,394,542 +0.15(+1.37%)
Mar 25, 2021 11.09 11.29 10.95 11.23 14,163,118 +0.16(+1.45%)
Mar 24, 2021 11.12 11.27 11.07 11.07 11,913,012 -0.01(-0.06%)
Mar 23, 2021 11.15 11.21 11.03 11.07 7,809,530 -0.07(-0.66%)
Mar 22, 2021 11.13 11.16 11.05 11.15 7,014,274 +0.05(+0.48%)
Mar 19, 2021 11.06 11.23 10.99 11.09 16,833,652 +0.06(+0.55%)
Mar 18, 2021 11.10 11.17 11.01 11.03 10,259,174 -0.12(-1.08%)
Mar 17, 2021 11.00 11.16 10.91 11.15 8,837,950 +0.13(+1.21%)
Mar 16, 2021 11.02 11.05 10.94 11.02 7,191,068 -0.03(-0.24%)
Mar 15, 2021 11.05 11.12 10.99 11.05 11,817,634 +0.03(+0.30%)
Mar 12, 2021 10.91 11.09 10.91 11.01 14,136,971 +0.11(+0.98%)
Mar 11, 2021 10.95 10.98 10.86 10.91 13,070,699 -0.06(-0.55%)
Mar 10, 2021 10.91 11.00 10.89 10.97 8,363,677 +0.03(+0.31%)
Mar 09, 2021 10.94 10.97 10.83 10.93 9,502,798 +0.01(+0.12%)
Mar 08, 2021 10.71 10.95 10.63 10.92 14,660,698 +0.29(+2.70%)
Mar 05, 2021 10.69 10.74 10.29 10.63 20,780,638 -0.01(-0.06%)
Mar 04, 2021 10.72 10.77 10.50 10.64 21,572,904 -0.05(-0.50%)
Mar 03, 2021 10.79 10.85 10.68 10.69 9,473,890 -0.10(-0.93%)
Mar 02, 2021 10.69 10.82 10.67 10.79 11,276,046 +0.12(+1.13%)
Mar 01, 2021 10.83 10.95 10.67 10.67 12,021,557 -0.05(-0.44%)
Feb 26, 2021 10.72 10.87 10.64 10.72 12,697,027 +0.03(+0.25%)
Feb 25, 2021 11.04 11.10 10.67 10.69 17,660,068 -0.31(-2.86%)
Feb 24, 2021 10.85 11.04 10.82 11.01 12,150,802 +0.17(+1.53%)
Feb 23, 2021 10.99 11.02 10.71 10.84 13,662,440 -0.12(-1.09%)
Feb 22, 2021 10.87 11.11 10.85 10.96 9,304,191 +0.03(+0.30%)
Feb 19, 2021 10.77 10.99 10.74 10.93 10,862,502 +0.24(+2.24%)
Feb 18, 2021 10.80 10.85 10.67 10.69 12,773,895 -0.14(-1.29%)
Feb 17, 2021 10.90 10.92 10.75 10.83 10,481,232 -0.08(-0.73%)
Feb 16, 2021 10.90 10.94 10.86 10.91 10,672,145 +0.05(+0.49%)
Feb 12, 2021 10.89 10.96 10.84 10.85 8,359,780 -0.01(-0.12%)
Feb 11, 2021 10.89 10.97 10.78 10.87 7,698,829 -0.01(-0.06%)
Feb 10, 2021 10.82 10.93 10.81 10.87 6,780,444 +0.06(+0.55%)
Feb 09, 2021 10.83 10.83 10.71 10.81 7,687,800 +0.01(+0.06%)
Feb 08, 2021 10.85 10.89 10.77 10.81 7,639,800 -0.01(-0.12%)
Feb 05, 2021 10.77 10.85 10.73 10.82 7,135,310 +0.09(+0.80%)
Feb 04, 2021 10.67 10.76 10.67 10.73 6,979,484 +0.05(+0.44%)
Feb 03, 2021 10.69 10.81 10.65 10.69 8,452,741 +0.01(+0.12%)
Feb 02, 2021 10.61 10.70 10.56 10.67 10,385,721 +0.13(+1.20%)
Feb 01, 2021 10.39 10.57 10.34 10.55 12,489,806 +0.19(+1.86%)
Jan 29, 2021 10.40 10.50 10.29 10.36 13,337,957 -0.15(-1.39%)
Jan 28, 2021 10.45 10.53 10.29 10.50 12,738,336 +0.10(+0.96%)
Jan 27, 2021 10.57 10.61 10.36 10.40 16,990,932 -0.24(-2.29%)
Jan 26, 2021 10.82 10.84 10.53 10.65 16,679,088 -0.06(-0.55%)
Jan 25, 2021 10.67 10.79 10.62 10.70 13,115,828 +0.07(+0.68%)
Jan 22, 2021 10.60 10.65 10.50 10.63 7,703,346 +0.04(+0.37%)
Jan 21, 2021 10.49 10.66 10.49 10.59 11,391,034 +0.12(+1.13%)
Jan 20, 2021 10.41 10.53 10.39 10.47 7,966,434 +0.07(+0.70%)
Jan 19, 2021 10.34 10.41 10.29 10.40 7,396,079 +0.09(+0.89%)
Jan 15, 2021 10.29 10.36 10.24 10.31 6,798,909 +0.02(+0.19%)
Jan 14, 2021 10.28 10.34 10.22 10.29 5,846,071 +0.07(+0.64%)
Jan 13, 2021 10.25 10.29 10.21 10.22 5,627,406 -0.03(-0.26%)
Jan 12, 2021 10.21 10.26 10.12 10.25 7,218,539 +0.12(+1.17%)
Jan 11, 2021 10.15 10.30 10.11 10.13 7,267,782 -0.11(-1.03%)
Jan 08, 2021 10.20 10.24 10.14 10.24 6,583,351 +0.07(+0.71%)
Jan 07, 2021 10.14 10.26 10.12 10.16 8,426,070 +0.04(+0.39%)
Jan 06, 2021 10.14 10.21 10.10 10.12 10,865,058 +0.04(+0.39%)
Jan 05, 2021 10.17 10.20 10.07 10.09 9,497,359 -0.05(-0.52%)
Jan 04, 2021 10.25 10.27 10.03 10.14 12,876,664 -0.14(-1.35%)
Dec 31, 2020 10.28 10.28 10.28 10,949,431 +0.03(+0.26%)
Dec 30, 2020 10.18 10.30 10.11 10.25 10,949,431 +0.07(+0.65%)
Dec 29, 2020 10.27 10.27 10.11 10.18 10,216,804 -0.04(-0.38%)
Dec 28, 2020 10.25 10.33 10.22 10.22 8,772,434 +0.05(+0.45%)
Dec 24, 2020 10.30 10.30 10.12 10.18 4,967,117 -0.07(-0.64%)
Dec 23, 2020 10.10 10.31 10.10 10.24 10,930,315 +0.16(+1.55%)
Dec 22, 2020 10.09 10.12 10.01 10.09 7,454,687 +0.00(+0.00%)
Dec 21, 2020 10.03 10.09 9.916 10.09 10,572,420 +0.01(+0.07%)
Dec 18, 2020 10.13 10.14 10.04 10.08 13,779,854 -0.03(-0.26%)
Dec 17, 2020 10.13 10.14 10.05 10.11 7,128,844 +0.02(+0.19%)
Dec 16, 2020 10.13 10.13 10.05 10.09 9,851,952 +0.00(+0.00%)
Dec 15, 2020 10.01 10.09 10.00 10.09 8,970,276 +0.08(+0.85%)
Dec 14, 2020 10.14 10.15 9.969 10.00 9,457,927 -0.01(-0.13%)
Dec 11, 2020 10.07 10.10 9.988 10.01 9,260,204 -0.12(-1.16%)
Dec 10, 2020 10.14 10.15 10.06 10.13 7,008,985 -0.07(-0.64%)
Dec 09, 2020 10.28 10.33 10.13 10.20 7,289,201 +0.01(+0.06%)
Dec 08, 2020 10.11 10.26 10.09 10.19 8,355,143 +0.07(+0.71%)
Dec 07, 2020 10.15 10.18 10.06 10.12 6,957,895 -0.04(-0.39%)
Dec 04, 2020 10.15 10.21 10.11 10.16 7,693,686 +0.09(+0.84%)
Dec 03, 2020 10.04 10.18 10.01 10.07 6,624,953 +0.06(+0.59%)
Dec 02, 2020 10.01 10.11 9.956 10.01 8,406,048 -0.01(-0.13%)
Dec 01, 2020 10.13 10.24 9.995 10.03 9,704,427 +0.04(+0.39%)
Nov 30, 2020 10.20 10.20 9.929 9.988 16,007,288 -0.19(-1.86%)
Nov 27, 2020 10.20 10.22 10.10 10.18 8,035,749 +0.03(+0.26%)
Nov 25, 2020 10.25 10.25 10.03 10.15 11,143,013 -0.03(-0.32%)
Nov 24, 2020 10.20 10.27 10.09 10.18 15,794,986 +0.16(+1.62%)
Nov 23, 2020 9.976 10.05 9.899 10.02 12,695,648 +0.16(+1.58%)
Nov 20, 2020 9.795 9.925 9.775 9.866 6,789,621 +0.08(+0.80%)
Nov 19, 2020 9.918 9.918 9.698 9.788 8,358,075 -0.10(-1.05%)
Nov 18, 2020 9.892 10.13 9.873 9.892 11,722,943 +0.02(+0.20%)
Nov 17, 2020 9.736 9.892 9.717 9.873 8,341,700 +0.10(+1.06%)
Nov 16, 2020 9.769 9.801 9.704 9.769 11,040,759 +0.12(+1.28%)
Nov 13, 2020 9.600 9.665 9.509 9.646 9,455,089 +0.22(+2.34%)
Nov 12, 2020 9.406 9.516 9.367 9.425 9,153,418 +0.01(+0.07%)
Nov 11, 2020 9.646 9.665 9.347 9.419 12,534,195 -0.22(-2.29%)
Nov 10, 2020 9.282 9.665 9.185 9.639 27,683,092 +0.46(+5.02%)
Nov 09, 2020 9.341 9.419 9.172 9.179 20,599,370 +0.03(+0.28%)
Nov 06, 2020 9.231 9.256 9.104 9.153 9,851,903 -0.08(-0.91%)
Nov 05, 2020 9.192 9.263 9.140 9.237 7,843,560 +0.12(+1.28%)
Nov 04, 2020 9.101 9.269 9.029 9.120 19,915,006 +0.08(+0.86%)
Nov 03, 2020 9.120 9.179 9.036 9.042 10,119,732 -0.03(-0.36%)
Nov 02, 2020 9.081 9.185 9.049 9.075 13,867,071 +0.01(+0.14%)
Oct 30, 2020 9.088 9.143 8.997 9.062 12,002,777 -0.08(-0.92%)
Oct 29, 2020 9.049 9.205 8.900 9.146 12,728,859 +0.12(+1.37%)
Oct 28, 2020 9.094 9.177 9.004 9.023 12,998,332 -0.14(-1.54%)
Oct 27, 2020 9.152 9.287 9.042 9.164 11,455,078 +0.10(+1.14%)
Oct 26, 2020 9.068 9.100 8.946 9.062 9,523,988 -0.06(-0.70%)
Oct 23, 2020 9.049 9.190 9.024 9.126 6,714,005 +0.14(+1.50%)
Oct 22, 2020 8.939 9.004 8.920 8.991 8,600,857 +0.07(+0.79%)
Oct 21, 2020 9.023 9.036 8.920 8.920 12,587,358 -0.10(-1.14%)
Oct 20, 2020 9.119 9.126 9.023 9.023 6,946,338 +0.00(+0.00%)
Oct 19, 2020 9.132 9.152 9.010 9.023 9,295,233 -0.05(-0.57%)
Oct 16, 2020 9.087 9.145 9.049 9.074 6,171,803 -0.05(-0.49%)
Oct 15, 2020 9.068 9.132 9.023 9.119 5,557,224 +0.04(+0.42%)
Oct 14, 2020 9.049 9.184 9.029 9.081 7,200,716 +0.06(+0.64%)
Oct 13, 2020 9.094 9.107 8.984 9.023 6,537,014 -0.09(-0.99%)
Oct 12, 2020 9.068 9.132 9.010 9.113 8,436,822 +0.06(+0.71%)
Oct 09, 2020 9.177 9.216 9.029 9.049 6,070,733 -0.10(-1.05%)
Oct 08, 2020 9.049 9.190 9.029 9.145 17,740,324 +0.15(+1.64%)
Oct 07, 2020 9.042 9.049 8.907 8.997 9,497,080 +0.03(+0.36%)
Oct 06, 2020 9.017 9.113 8.946 8.965 9,765,756 -0.03(-0.36%)
Oct 05, 2020 9.010 9.068 8.972 8.997 7,288,787 +0.03(+0.36%)
Oct 02, 2020 8.817 9.010 8.798 8.965 10,721,354 +0.03(+0.29%)
Oct 01, 2020 8.972 8.972 8.824 8.939 10,040,117 -0.01(-0.07%)
Sep 30, 2020 8.984 9.042 8.926 8.946 11,639,123 -0.01(-0.07%)
Sep 29, 2020 9.119 9.126 8.914 8.952 10,001,484 -0.15(-1.63%)
Sep 28, 2020 9.017 9.183 9.011 9.100 10,411,755 +0.17(+1.93%)
Sep 25, 2020 8.864 8.960 8.807 8.928 10,797,849 +0.09(+1.01%)
Sep 24, 2020 8.890 9.024 8.628 8.839 18,008,968 -0.08(-0.86%)
Sep 23, 2020 9.107 9.189 8.909 8.915 10,516,950 -0.18(-2.03%)
Sep 22, 2020 9.126 9.183 9.075 9.100 8,570,716 -0.01(-0.14%)
Sep 21, 2020 9.151 9.253 9.049 9.113 11,463,749 -0.14(-1.52%)
Sep 18, 2020 9.291 9.371 9.228 9.253 14,494,669 -0.06(-0.62%)
Sep 17, 2020 9.247 9.368 9.209 9.311 7,652,553 -0.01(-0.07%)
Sep 16, 2020 9.279 9.393 9.240 9.317 7,429,837 +0.07(+0.76%)
Sep 15, 2020 9.317 9.342 9.202 9.247 9,216,674 -0.04(-0.48%)
Sep 14, 2020 9.081 9.336 9.043 9.291 11,837,224 +0.29(+3.26%)
Sep 11, 2020 9.068 9.081 8.864 8.998 10,930,511 -0.06(-0.70%)
Sep 10, 2020 9.100 9.145 9.024 9.062 10,850,892 +0.01(+0.07%)
Sep 09, 2020 9.068 9.158 8.998 9.055 8,620,611 +0.03(+0.28%)
Sep 08, 2020 8.839 9.196 8.769 9.030 25,585,534 +0.20(+2.31%)
Sep 04, 2020 8.851 8.953 8.673 8.826 10,849,597 +0.01(+0.14%)
Sep 03, 2020 8.960 8.985 8.762 8.813 13,568,336 -0.11(-1.22%)
Sep 02, 2020 8.953 8.979 8.851 8.922 18,668,516 -0.06(-0.64%)
Sep 01, 2020 8.992 9.055 8.947 8.979 8,996,418 -0.02(-0.21%)
Aug 31, 2020 9.011 9.081 8.922 8.998 8,534,881 -0.02(-0.21%)
Aug 28, 2020 8.960 9.049 8.912 9.017 5,935,610 +0.11(+1.22%)
Aug 27, 2020 8.890 9.010 8.884 8.909 9,850,019 +0.03(+0.28%)
Aug 26, 2020 8.959 8.978 8.871 8.884 7,403,215 -0.08(-0.85%)
Aug 25, 2020 9.010 9.048 8.852 8.959 8,514,219 -0.05(-0.56%)
Aug 24, 2020 8.877 9.086 8.827 9.010 10,323,075 +0.15(+1.71%)
Aug 21, 2020 8.801 8.884 8.776 8.858 8,604,585 +0.04(+0.50%)
Aug 20, 2020 8.789 8.871 8.738 8.814 10,575,507 +0.00(+0.00%)
Aug 19, 2020 8.770 8.877 8.706 8.814 9,975,768 +0.04(+0.43%)
Aug 18, 2020 8.744 8.839 8.719 8.776 10,316,836 +0.05(+0.58%)
Aug 17, 2020 8.751 8.795 8.694 8.725 10,115,752 -0.05(-0.58%)
Aug 14, 2020 8.694 8.792 8.631 8.776 8,552,392 +0.10(+1.17%)
Aug 13, 2020 8.631 8.801 8.618 8.675 9,852,812 +0.04(+0.51%)
Aug 12, 2020 8.763 8.801 8.580 8.631 9,144,449 -0.08(-0.87%)
Aug 11, 2020 8.852 8.871 8.688 8.706 12,636,125 -0.08(-0.86%)
Aug 10, 2020 8.631 8.839 8.631 8.782 10,667,855 +0.16(+1.91%)
Aug 07, 2020 8.586 8.650 8.561 8.618 7,957,876 +0.01(+0.07%)
Aug 06, 2020 8.650 8.713 8.586 8.612 6,022,812 -0.07(-0.80%)
Aug 05, 2020 8.624 8.725 8.580 8.681 8,225,650 +0.11(+1.25%)
Aug 04, 2020 8.706 8.706 8.523 8.574 9,896,221 -0.11(-1.31%)
Aug 03, 2020 8.447 8.725 8.441 8.688 11,713,520 +0.09(+1.03%)
Jul 31, 2020 8.612 8.650 8.510 8.599 24,331,814 -0.01(-0.15%)
Jul 30, 2020 8.631 8.688 8.542 8.612 9,773,916 -0.02(-0.22%)
Jul 29, 2020 8.606 8.687 8.587 8.631 14,556,731 +0.13(+1.47%)
Jul 28, 2020 8.656 8.681 8.499 8.505 19,924,930 -0.09(-1.02%)
Jul 27, 2020 8.493 8.631 8.455 8.593 13,318,576 +0.12(+1.41%)
Jul 24, 2020 8.543 8.574 8.443 8.474 9,420,852 +0.02(+0.22%)
Jul 23, 2020 8.524 8.656 8.443 8.455 9,683,995 -0.07(-0.81%)
Jul 22, 2020 8.455 8.612 8.455 8.524 9,448,000 +0.01(+0.15%)
Jul 21, 2020 8.499 8.555 8.405 8.512 8,309,369 +0.09(+1.12%)
Jul 20, 2020 8.355 8.474 8.355 8.418 10,107,872 +0.04(+0.45%)
Jul 17, 2020 8.411 8.472 8.331 8.380 10,539,445 -0.04(-0.45%)
Jul 16, 2020 8.399 8.512 8.323 8.418 11,320,094 +0.02(+0.22%)
Jul 15, 2020 8.217 8.405 8.167 8.399 20,421,594 +0.26(+3.24%)
Jul 14, 2020 7.960 8.161 7.872 8.135 10,495,341 +0.18(+2.29%)
Jul 13, 2020 7.966 8.023 7.885 7.954 17,630,680 -0.01(-0.16%)
Jul 10, 2020 7.954 7.991 7.800 7.966 20,225,306 +0.03(+0.32%)
Jul 09, 2020 8.135 8.142 7.910 7.941 16,483,286 -0.19(-2.39%)
Jul 08, 2020 8.035 8.148 8.004 8.135 6,842,987 +0.11(+1.33%)
Jul 07, 2020 8.079 8.135 8.016 8.029 7,319,384 -0.08(-0.93%)
Jul 06, 2020 8.048 8.129 8.004 8.104 8,386,330 +0.13(+1.69%)
Jul 02, 2020 8.148 8.189 7.954 7.969 8,190,574 -0.08(-1.05%)
Jul 01, 2020 8.085 8.305 8.041 8.054 9,405,099 -0.03(-0.39%)
Jun 30, 2020 8.073 8.173 7.985 8.085 22,305,184 -0.02(-0.23%)
Jun 29, 2020 7.960 8.198 7.866 8.104 10,889,757 +0.18(+2.29%)
Jun 26, 2020 8.133 8.177 7.898 7.922 13,160,465 -0.27(-3.26%)
Jun 25, 2020 7.885 8.214 7.823 8.189 14,737,368 +0.23(+2.89%)
Jun 24, 2020 8.059 8.115 7.717 7.960 13,659,221 -0.14(-1.69%)
Jun 23, 2020 8.152 8.152 8.040 8.096 7,737,980 +0.03(+0.38%)
Jun 22, 2020 8.053 8.084 7.866 8.065 11,595,625 +0.06(+0.78%)
Jun 19, 2020 8.301 8.345 7.991 8.003 20,728,982 -0.19(-2.27%)
Jun 18, 2020 8.258 8.307 8.121 8.189 11,417,120 -0.10(-1.20%)
Jun 17, 2020 8.363 8.500 8.270 8.289 9,777,755 -0.07(-0.89%)
Jun 16, 2020 8.587 8.593 8.245 8.363 13,739,324 -0.01(-0.15%)
Jun 15, 2020 8.196 8.450 8.102 8.376 13,733,719 -0.07(-0.88%)
Jun 12, 2020 8.320 8.487 8.158 8.450 17,725,798 +0.40(+5.02%)
Jun 11, 2020 8.214 8.214 7.984 8.047 23,894,434 -0.29(-3.43%)
Jun 10, 2020 8.692 8.692 8.239 8.332 21,068,940 -0.30(-3.52%)
Jun 09, 2020 8.692 8.841 8.568 8.636 15,093,549 -0.21(-2.39%)
Jun 08, 2020 8.580 8.847 8.537 8.847 26,744,150 +0.47(+5.63%)
Jun 05, 2020 8.922 9.034 8.338 8.376 29,199,290 -0.25(-2.88%)
Jun 04, 2020 8.239 8.717 8.208 8.624 26,753,104 +0.35(+4.28%)
Jun 03, 2020 8.171 8.345 8.165 8.270 19,604,208 +0.20(+2.46%)
Jun 02, 2020 8.220 8.276 8.040 8.071 16,178,406 -0.10(-1.22%)
Jun 01, 2020 8.040 8.245 7.953 8.171 16,164,318 +0.14(+1.70%)
May 29, 2020 8.115 8.208 7.960 8.034 66,346,236 -0.09(-1.15%)
May 28, 2020 8.332 8.369 8.115 8.127 15,361,062 -0.17(-2.09%)
May 27, 2020 8.375 8.381 8.080 8.301 16,781,966 +0.04(+0.52%)
May 26, 2020 8.289 8.363 8.203 8.258 15,907,656 +0.15(+1.90%)
May 22, 2020 8.098 8.116 7.929 8.104 12,958,442 +0.07(+0.92%)
May 21, 2020 8.147 8.147 7.938 8.030 14,787,010 -0.12(-1.51%)
May 20, 2020 8.116 8.184 7.981 8.153 19,737,436 +0.16(+2.00%)
May 19, 2020 7.926 8.110 7.864 7.993 12,279,658 +0.06(+0.70%)
May 18, 2020 7.913 7.987 7.704 7.938 18,604,252 +0.28(+3.70%)
May 15, 2020 7.575 7.797 7.489 7.655 15,275,491 +0.02(+0.24%)
May 14, 2020 7.077 7.649 7.021 7.637 14,070,254 +0.42(+5.80%)
May 13, 2020 7.384 7.433 7.095 7.218 21,639,328 -0.18(-2.49%)
May 12, 2020 7.624 7.630 7.397 7.403 11,787,709 -0.17(-2.27%)
May 11, 2020 7.753 7.797 7.569 7.575 10,562,190 -0.24(-3.11%)
May 08, 2020 7.846 7.889 7.760 7.818 11,416,235 +0.08(+1.07%)
May 07, 2020 7.778 7.833 7.600 7.735 17,153,786 +0.06(+0.72%)
May 06, 2020 7.889 7.987 7.673 7.680 13,381,917 -0.18(-2.35%)
May 05, 2020 7.772 7.957 7.747 7.864 15,944,531 +0.23(+2.98%)
May 04, 2020 7.507 7.686 7.403 7.637 14,766,607 +0.09(+1.14%)
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.