Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 28, 2023 8.425 8.545 8.408 8.494 15,051,719 +0.11(+1.33%)
Apr 27, 2023 8.322 8.442 8.322 8.382 9,688,557 +0.10(+1.24%)
Apr 26, 2023 8.322 8.411 8.212 8.279 13,881,542 +0.03(+0.31%)
Apr 25, 2023 8.474 8.508 8.212 8.254 17,133,500 -0.25(-2.99%)
Apr 24, 2023 8.516 8.576 8.326 8.508 16,463,837 +0.00(+0.00%)
Apr 21, 2023 8.415 8.508 8.339 8.508 10,393,636 +0.06(+0.70%)
Apr 20, 2023 8.415 8.483 8.364 8.449 11,287,752 -0.02(-0.20%)
Apr 19, 2023 8.432 8.525 8.364 8.466 6,613,106 +0.00(+0.00%)
Apr 18, 2023 8.516 8.525 8.398 8.466 9,964,205 -0.06(-0.70%)
Apr 17, 2023 8.432 8.576 8.339 8.525 12,741,679 +0.09(+1.10%)
Apr 14, 2023 8.533 8.559 8.309 8.432 15,736,062 -0.08(-0.99%)
Apr 13, 2023 8.508 8.542 8.381 8.516 8,941,884 +0.04(+0.50%)
Apr 12, 2023 8.610 8.626 8.474 8.474 9,234,415 -0.03(-0.30%)
Apr 11, 2023 8.508 8.576 8.402 8.499 11,191,552 +0.02(+0.20%)
Apr 10, 2023 8.694 8.728 8.262 8.483 20,659,384 -0.23(-2.62%)
Apr 06, 2023 8.779 8.800 8.686 8.711 6,462,239 +0.00(+0.00%)
Apr 05, 2023 8.550 8.821 8.533 8.711 11,510,131 +0.12(+1.38%)
Apr 04, 2023 8.483 8.618 8.398 8.593 14,867,486 +0.14(+1.70%)
Apr 03, 2023 8.516 8.588 8.423 8.449 11,268,997 -0.08(-0.99%)
Mar 31, 2023 8.398 8.533 8.389 8.533 17,202,860 +0.14(+1.72%)
Mar 30, 2023 8.373 8.398 8.284 8.389 7,178,679 +0.08(+1.02%)
Mar 29, 2023 8.322 8.347 8.271 8.305 11,041,441 +0.06(+0.71%)
Mar 28, 2023 8.230 8.288 8.171 8.246 13,673,083 -0.03(-0.30%)
Mar 27, 2023 8.313 8.347 8.196 8.271 12,896,060 +0.08(+1.02%)
Mar 24, 2023 7.987 8.204 7.862 8.188 14,401,501 +0.13(+1.66%)
Mar 23, 2023 8.221 8.472 8.012 8.054 22,065,114 -0.11(-1.33%)
Mar 22, 2023 8.196 8.334 8.121 8.163 16,155,547 -0.08(-0.91%)
Mar 21, 2023 8.230 8.301 8.204 8.238 12,540,217 +0.14(+1.76%)
Mar 20, 2023 8.179 8.263 8.096 8.096 16,779,896 -0.05(-0.62%)
Mar 17, 2023 8.296 8.296 8.062 8.146 20,111,600 -0.18(-2.21%)
Mar 16, 2023 8.238 8.355 8.142 8.330 22,534,020 +0.06(+0.71%)
Mar 15, 2023 8.422 8.455 8.204 8.271 31,099,840 -0.31(-3.61%)
Mar 14, 2023 8.480 8.840 8.455 8.581 21,252,012 +0.25(+3.01%)
Mar 13, 2023 8.188 8.422 7.962 8.330 31,892,442 -0.01(-0.10%)
Mar 10, 2023 8.715 8.764 8.322 8.338 22,973,898 -0.40(-4.59%)
Mar 09, 2023 9.024 9.082 8.723 8.740 14,847,539 -0.30(-3.33%)
Mar 08, 2023 8.991 9.057 8.915 9.041 12,350,313 +0.18(+2.08%)
Mar 07, 2023 8.999 9.049 8.840 8.857 6,937,917 -0.11(-1.21%)
Mar 06, 2023 8.991 9.095 8.957 8.965 8,005,810 +0.01(+0.09%)
Mar 03, 2023 8.865 9.007 8.832 8.957 8,212,435 +0.13(+1.52%)
Mar 02, 2023 8.756 8.857 8.664 8.823 12,046,899 -0.03(-0.38%)
Mar 01, 2023 9.049 9.091 8.798 8.857 12,933,444 -0.23(-2.58%)
Feb 28, 2023 9.099 9.141 9.041 9.091 13,294,806 -0.02(-0.18%)
Feb 27, 2023 9.283 9.308 9.091 9.108 11,242,503 -0.08(-0.82%)
Feb 24, 2023 9.266 9.307 9.117 9.183 14,142,451 -0.18(-1.94%)
Feb 23, 2023 9.340 9.406 9.241 9.365 7,004,421 +0.06(+0.62%)
Feb 22, 2023 9.208 9.353 9.199 9.307 8,799,063 +0.11(+1.17%)
Feb 21, 2023 9.365 9.386 9.133 9.199 15,574,050 -0.22(-2.37%)
Feb 17, 2023 9.481 9.497 9.357 9.423 7,765,081 -0.07(-0.70%)
Feb 16, 2023 9.398 9.580 9.348 9.489 7,986,618 -0.01(-0.09%)
Feb 15, 2023 9.390 9.514 9.307 9.497 10,375,689 +0.06(+0.61%)
Feb 14, 2023 9.448 9.505 9.299 9.439 11,359,774 -0.02(-0.26%)
Feb 13, 2023 9.390 9.489 9.369 9.464 16,314,724 +0.07(+0.79%)
Feb 10, 2023 9.464 9.514 9.307 9.390 19,294,026 -0.09(-0.96%)
Feb 09, 2023 9.812 9.894 9.423 9.481 20,629,878 -0.22(-2.30%)
Feb 08, 2023 9.704 9.721 9.563 9.704 10,834,944 -0.01(-0.09%)
Feb 07, 2023 9.539 9.729 9.460 9.712 13,340,617 +0.19(+2.00%)
Feb 06, 2023 9.754 9.754 9.481 9.522 18,025,984 -0.37(-3.76%)
Feb 03, 2023 9.919 9.961 9.853 9.894 12,766,512 -0.15(-1.48%)
Feb 02, 2023 9.985 10.13 9.985 10.04 16,086,072 +0.16(+1.59%)
Feb 01, 2023 9.572 9.977 9.563 9.886 20,065,162 +0.29(+3.02%)
Jan 31, 2023 9.406 9.787 9.365 9.597 27,431,276 +0.26(+2.84%)
Jan 30, 2023 9.530 9.547 9.307 9.332 17,221,914 -0.23(-2.42%)
Jan 27, 2023 9.432 9.604 9.416 9.563 14,135,036 +0.15(+1.57%)
Jan 26, 2023 9.342 9.424 9.297 9.416 13,530,214 +0.10(+1.05%)
Jan 25, 2023 9.383 9.400 9.269 9.318 13,890,494 -0.10(-1.04%)
Jan 24, 2023 9.457 9.498 9.400 9.416 9,282,171 -0.07(-0.69%)
Jan 23, 2023 9.465 9.506 9.367 9.482 17,122,142 +0.04(+0.43%)
Jan 20, 2023 9.301 9.465 9.244 9.441 14,503,074 +0.13(+1.41%)
Jan 19, 2023 9.269 9.326 9.199 9.310 10,651,584 +0.01(+0.09%)
Jan 18, 2023 9.236 9.375 9.220 9.301 13,383,134 +0.12(+1.34%)
Jan 17, 2023 9.261 9.330 9.170 9.179 17,473,918 -0.07(-0.80%)
Jan 13, 2023 9.179 9.301 9.138 9.252 12,486,990 +0.02(+0.18%)
Jan 12, 2023 9.203 9.326 9.170 9.236 11,884,347 +0.11(+1.26%)
Jan 11, 2023 9.031 9.207 9.035 9.121 11,702,937 +0.13(+1.46%)
Jan 10, 2023 8.896 9.015 8.868 8.990 11,069,522 +0.09(+1.01%)
Jan 09, 2023 8.925 9.061 8.851 8.900 14,625,264 +0.02(+0.18%)
Jan 06, 2023 8.769 8.908 8.687 8.884 11,551,440 +0.19(+2.17%)
Jan 05, 2023 8.655 8.753 8.556 8.696 9,009,144 -0.01(-0.09%)
Jan 04, 2023 8.655 8.757 8.630 8.704 12,393,897 +0.14(+1.63%)
Jan 03, 2023 8.548 8.761 8.491 8.565 14,613,122 +0.09(+1.06%)
Dec 30, 2022 8.474 8.552 8.393 8.474 11,555,188 -0.11(-1.24%)
Dec 29, 2022 8.466 8.646 8.434 8.581 10,627,830 +0.16(+1.95%)
Dec 28, 2022 8.644 8.676 8.377 8.417 13,009,106 -0.23(-2.71%)
Dec 27, 2022 8.660 8.676 8.510 8.652 13,676,989 -0.02(-0.19%)
Dec 23, 2022 8.620 8.676 8.539 8.668 11,186,920 +0.05(+0.56%)
Dec 22, 2022 8.571 8.636 8.361 8.620 15,634,729 +0.06(+0.66%)
Dec 21, 2022 8.474 8.611 8.458 8.563 17,232,802 +0.20(+2.42%)
Dec 20, 2022 8.182 8.401 8.053 8.361 20,963,040 +0.12(+1.47%)
Dec 19, 2022 8.182 8.361 8.150 8.239 11,443,946 +0.03(+0.39%)
Dec 16, 2022 8.174 8.271 8.102 8.207 23,709,570 -0.08(-0.98%)
Dec 15, 2022 8.150 8.361 8.093 8.288 16,032,481 +0.08(+0.99%)
Dec 14, 2022 8.191 8.336 8.102 8.207 14,611,472 -0.02(-0.29%)
Dec 13, 2022 8.223 8.454 8.178 8.231 14,610,500 +0.21(+2.62%)
Dec 12, 2022 8.012 8.077 7.940 8.021 13,078,874 +0.01(+0.10%)
Dec 09, 2022 8.012 8.110 7.964 8.012 10,574,939 -0.02(-0.20%)
Dec 08, 2022 7.972 8.061 7.932 8.029 7,728,325 +0.07(+0.92%)
Dec 07, 2022 7.826 7.988 7.754 7.956 9,688,189 +0.11(+1.44%)
Dec 06, 2022 7.948 7.988 7.729 7.843 14,407,276 -0.11(-1.32%)
Dec 05, 2022 8.093 8.118 7.875 7.948 11,236,476 -0.15(-1.90%)
Dec 02, 2022 8.069 8.118 7.875 8.102 16,667,855 -0.05(-0.60%)
Dec 01, 2022 8.110 8.296 8.085 8.150 11,642,151 +0.06(+0.80%)
Nov 30, 2022 7.778 8.110 7.737 8.085 17,497,714 +0.23(+2.88%)
Nov 29, 2022 7.802 7.863 7.737 7.859 10,788,515 +0.06(+0.73%)
Nov 28, 2022 7.994 8.034 7.794 7.802 13,257,049 -0.21(-2.59%)
Nov 25, 2022 7.898 8.050 7.874 8.010 8,043,275 +0.14(+1.73%)
Nov 23, 2022 7.626 7.906 7.586 7.874 13,718,783 +0.28(+3.68%)
Nov 22, 2022 7.530 7.682 7.514 7.594 14,096,536 +0.08(+1.06%)
Nov 21, 2022 7.290 7.522 7.290 7.514 11,827,994 +0.22(+2.96%)
Nov 18, 2022 7.442 7.474 7.242 7.298 10,387,990 -0.07(-0.98%)
Nov 17, 2022 7.434 7.458 7.211 7.370 16,149,636 -0.19(-2.54%)
Nov 16, 2022 7.674 7.690 7.458 7.562 16,696,634 -0.10(-1.36%)
Nov 15, 2022 7.626 7.778 7.490 7.666 14,562,809 +0.18(+2.46%)
Nov 14, 2022 7.730 7.786 7.446 7.482 19,111,928 -0.22(-2.80%)
Nov 11, 2022 7.554 7.762 7.434 7.698 18,039,752 +0.14(+1.90%)
Nov 10, 2022 7.195 7.578 7.179 7.554 29,817,980 +0.66(+9.63%)
Nov 09, 2022 6.891 7.067 6.795 6.891 13,509,599 +0.05(+0.70%)
Nov 08, 2022 6.755 6.971 6.679 6.843 16,180,236 +0.10(+1.42%)
Nov 07, 2022 6.763 6.803 6.577 6.747 12,895,339 +0.07(+1.08%)
Nov 04, 2022 6.539 6.699 6.491 6.675 16,695,368 +0.24(+3.73%)
Nov 03, 2022 6.403 6.519 6.243 6.435 16,875,290 -0.09(-1.35%)
Nov 02, 2022 6.539 6.851 6.459 6.523 21,824,378 -0.05(-0.73%)
Nov 01, 2022 6.683 6.779 6.531 6.571 15,720,800 +0.00(+0.00%)
Oct 31, 2022 6.499 6.619 6.431 6.571 21,310,556 +0.03(+0.49%)
Oct 28, 2022 6.235 6.563 6.211 6.539 25,946,980 +0.33(+5.28%)
Oct 27, 2022 6.463 6.581 6.196 6.211 40,969,688 -0.02(-0.38%)
Oct 26, 2022 6.298 6.446 6.203 6.235 28,223,760 +0.01(+0.13%)
Oct 25, 2022 5.896 6.282 5.747 6.227 29,430,390 +0.23(+3.81%)
Oct 24, 2022 6.117 6.133 5.873 5.999 19,126,976 -0.09(-1.55%)
Oct 21, 2022 6.148 6.148 5.991 6.093 27,414,724 -0.07(-1.15%)
Oct 20, 2022 6.266 6.314 6.148 6.164 13,365,032 -0.06(-1.01%)
Oct 19, 2022 6.298 6.325 6.168 6.227 16,197,474 -0.14(-2.23%)
Oct 18, 2022 6.408 6.530 6.282 6.369 16,236,195 +0.10(+1.63%)
Oct 17, 2022 6.345 6.424 6.196 6.266 14,543,048 +0.06(+0.89%)
Oct 14, 2022 6.408 6.494 6.203 6.211 17,892,042 -0.12(-1.87%)
Oct 13, 2022 6.188 6.381 6.085 6.329 26,657,862 +0.03(+0.50%)
Oct 12, 2022 6.400 6.495 6.054 6.298 34,668,796 -0.13(-2.08%)
Oct 11, 2022 5.826 6.510 5.822 6.432 53,778,004 +0.63(+10.85%)
Oct 10, 2022 6.188 6.282 5.794 5.802 30,034,294 -0.39(-6.35%)
Oct 07, 2022 6.392 6.479 6.156 6.196 35,656,300 -0.26(-4.02%)
Oct 06, 2022 6.684 6.735 6.377 6.455 33,077,750 -0.24(-3.53%)
Oct 05, 2022 7.038 7.038 6.479 6.691 30,239,610 -0.48(-6.70%)
Oct 04, 2022 6.833 7.203 6.833 7.172 25,593,828 +0.46(+6.92%)
Oct 03, 2022 6.699 6.853 6.377 6.707 23,626,876 +0.08(+1.19%)
Sep 30, 2022 6.865 6.928 6.605 6.629 28,088,734 -0.20(-3.00%)
Sep 29, 2022 7.093 7.101 6.605 6.833 33,807,704 -0.33(-4.62%)
Sep 28, 2022 7.125 7.331 7.016 7.164 36,516,016 +0.11(+1.54%)
Sep 27, 2022 7.599 7.634 7.016 7.055 48,060,820 -0.42(-5.61%)
Sep 26, 2022 8.042 8.117 7.444 7.475 36,871,988 -0.62(-7.68%)
Sep 23, 2022 8.345 8.345 8.003 8.096 14,263,141 -0.27(-3.25%)
Sep 22, 2022 8.570 8.586 8.322 8.368 12,290,012 -0.20(-2.36%)
Sep 21, 2022 8.733 8.733 8.570 8.570 10,777,656 -0.12(-1.43%)
Sep 20, 2022 8.710 8.741 8.617 8.694 9,467,800 -0.06(-0.71%)
Sep 19, 2022 8.601 8.803 8.593 8.757 9,366,746 +0.02(+0.27%)
Sep 16, 2022 8.632 8.757 8.531 8.733 16,939,820 +0.04(+0.45%)
Sep 15, 2022 8.974 9.067 8.694 8.694 11,444,952 -0.28(-3.12%)
Sep 14, 2022 8.998 9.044 8.912 8.974 11,577,597 +0.00(+0.00%)
Sep 13, 2022 9.060 9.099 8.935 8.974 10,672,715 -0.23(-2.53%)
Sep 12, 2022 9.316 9.370 9.184 9.207 9,276,855 -0.05(-0.50%)
Sep 09, 2022 9.363 9.417 9.246 9.254 8,668,229 -0.09(-0.92%)
Sep 08, 2022 9.246 9.355 9.187 9.339 6,244,563 +0.08(+0.84%)
Sep 07, 2022 9.122 9.285 8.982 9.262 10,708,403 +0.13(+1.45%)
Sep 06, 2022 9.145 9.273 9.021 9.130 18,146,988 -0.02(-0.17%)
Sep 02, 2022 9.254 9.339 9.145 9.145 6,533,901 -0.05(-0.51%)
Sep 01, 2022 9.238 9.246 8.959 9.192 13,319,484 -0.09(-1.00%)
Aug 31, 2022 9.277 9.402 9.211 9.285 7,438,380 +0.01(+0.08%)
Aug 30, 2022 9.518 9.546 9.262 9.277 12,027,635 -0.19(-2.05%)
Aug 29, 2022 9.471 9.541 9.433 9.471 9,304,819 -0.05(-0.48%)
Aug 26, 2022 9.648 9.679 9.510 9.518 7,783,917 -0.12(-1.28%)
Aug 25, 2022 9.587 9.685 9.579 9.641 5,573,278 +0.10(+1.05%)
Aug 24, 2022 9.464 9.548 9.441 9.541 4,311,297 +0.06(+0.65%)
Aug 23, 2022 9.448 9.541 9.433 9.479 4,915,920 +0.08(+0.82%)
Aug 22, 2022 9.556 9.569 9.402 9.402 6,917,079 -0.22(-2.32%)
Aug 19, 2022 9.718 9.737 9.583 9.625 7,642,972 -0.13(-1.34%)
Aug 18, 2022 9.810 9.841 9.725 9.756 7,309,710 -0.03(-0.31%)
Aug 17, 2022 9.810 9.822 9.695 9.787 6,433,844 -0.06(-0.62%)
Aug 16, 2022 9.848 9.887 9.802 9.848 7,003,926 +0.01(+0.08%)
Aug 15, 2022 9.795 9.856 9.764 9.841 8,487,017 +0.01(+0.08%)
Aug 12, 2022 9.833 9.841 9.733 9.833 5,910,177 +0.08(+0.79%)
Aug 11, 2022 9.695 9.822 9.687 9.756 8,038,578 +0.11(+1.12%)
Aug 10, 2022 9.633 9.733 9.633 9.648 7,116,134 +0.08(+0.80%)
Aug 09, 2022 9.572 9.625 9.491 9.572 7,923,337 +0.02(+0.24%)
Aug 08, 2022 9.495 9.641 9.495 9.548 9,258,626 +0.12(+1.31%)
Aug 05, 2022 9.418 9.495 9.364 9.425 9,892,830 -0.05(-0.49%)
Aug 04, 2022 9.525 9.541 9.387 9.471 11,552,336 -0.05(-0.57%)
Aug 03, 2022 9.556 9.587 9.502 9.525 7,591,093 +0.06(+0.65%)
Aug 02, 2022 9.710 9.710 9.448 9.464 12,264,852 -0.28(-2.92%)
Aug 01, 2022 9.710 9.833 9.629 9.748 9,429,334 +0.05(+0.48%)
Jul 29, 2022 9.664 9.914 9.660 9.702 17,776,802 +0.03(+0.32%)
Jul 28, 2022 9.441 9.683 9.433 9.672 19,155,794 +0.22(+2.36%)
Jul 27, 2022 9.266 9.509 9.235 9.448 16,091,155 +0.21(+2.31%)
Jul 26, 2022 9.090 9.311 9.067 9.235 19,890,272 -0.11(-1.22%)
Jul 25, 2022 9.288 9.365 9.205 9.349 11,399,147 +0.09(+0.99%)
Jul 22, 2022 9.342 9.372 9.197 9.258 8,035,464 -0.05(-0.57%)
Jul 21, 2022 9.189 9.319 9.121 9.311 10,065,892 +0.08(+0.83%)
Jul 20, 2022 9.166 9.281 9.106 9.235 13,310,647 +0.09(+1.00%)
Jul 19, 2022 8.900 9.197 8.885 9.144 12,700,078 +0.30(+3.36%)
Jul 18, 2022 8.923 8.938 8.656 8.846 9,613,347 -0.06(-0.68%)
Jul 15, 2022 8.793 8.938 8.603 8.907 10,862,805 +0.20(+2.27%)
Jul 14, 2022 8.732 8.778 8.633 8.709 8,324,274 -0.13(-1.47%)
Jul 13, 2022 8.618 8.866 8.580 8.839 10,001,903 +0.14(+1.58%)
Jul 12, 2022 8.648 8.770 8.610 8.702 10,686,346 +0.06(+0.71%)
Jul 11, 2022 8.664 8.725 8.610 8.641 7,404,413 -0.06(-0.70%)
Jul 08, 2022 8.763 8.766 8.625 8.702 11,352,700 -0.05(-0.61%)
Jul 07, 2022 8.671 8.877 8.671 8.755 10,218,659 +0.10(+1.14%)
Jul 06, 2022 8.808 8.892 8.580 8.656 13,159,549 -0.19(-2.15%)
Jul 05, 2022 8.618 8.862 8.572 8.846 14,663,997 +0.10(+1.13%)
Jul 01, 2022 8.427 8.785 8.420 8.747 15,029,439 +0.31(+3.70%)
Jun 30, 2022 8.389 8.565 8.374 8.435 12,722,887 -0.06(-0.72%)
Jun 29, 2022 8.557 8.587 8.450 8.496 11,768,094 -0.10(-1.15%)
Jun 28, 2022 8.753 8.829 8.550 8.595 14,288,530 -0.13(-1.47%)
Jun 27, 2022 8.791 8.844 8.659 8.723 13,280,110 -0.02(-0.26%)
Jun 24, 2022 8.467 8.780 8.459 8.746 16,599,218 +0.32(+3.85%)
Jun 23, 2022 8.203 8.429 8.165 8.422 15,883,887 +0.25(+3.04%)
Jun 22, 2022 8.007 8.241 7.977 8.173 15,830,901 +0.09(+1.12%)
Jun 21, 2022 7.962 8.150 7.939 8.082 16,418,832 +0.23(+2.98%)
Jun 17, 2022 7.600 7.901 7.570 7.849 29,642,970 +0.29(+3.79%)
Jun 16, 2022 7.803 7.845 7.532 7.562 29,638,244 -0.48(-6.00%)
Jun 15, 2022 8.143 8.210 7.803 8.045 38,096,868 -0.06(-0.74%)
Jun 14, 2022 8.316 8.371 8.045 8.105 29,644,218 -0.20(-2.45%)
Jun 13, 2022 8.859 8.859 8.293 8.309 37,872,784 -0.70(-7.78%)
Jun 10, 2022 9.123 9.153 8.904 9.010 16,102,521 -0.18(-1.97%)
Jun 09, 2022 9.138 9.355 9.123 9.191 17,917,996 +0.15(+1.67%)
Jun 08, 2022 9.145 9.168 9.010 9.040 10,080,482 -0.13(-1.40%)
Jun 07, 2022 9.047 9.198 9.025 9.168 7,710,224 +0.09(+1.00%)
Jun 06, 2022 9.093 9.198 9.062 9.078 9,168,202 -0.02(-0.17%)
Jun 03, 2022 9.176 9.213 9.078 9.093 10,292,949 -0.10(-1.07%)
Jun 02, 2022 9.160 9.198 9.070 9.191 11,286,157 +0.02(+0.16%)
Jun 01, 2022 9.236 9.243 9.025 9.176 13,581,726 -0.05(-0.49%)
May 31, 2022 9.160 9.274 9.093 9.221 57,804,628 +0.02(+0.16%)
May 27, 2022 9.062 9.206 8.998 9.206 10,984,957 +0.17(+1.83%)
May 26, 2022 8.920 9.122 8.902 9.040 14,012,660 +0.17(+1.94%)
May 25, 2022 8.913 8.958 8.779 8.868 16,712,430 -0.03(-0.34%)
May 24, 2022 8.950 8.950 8.771 8.898 15,236,009 -0.06(-0.67%)
May 23, 2022 8.823 9.003 8.812 8.958 17,336,140 +0.18(+2.04%)
May 20, 2022 8.779 8.823 8.607 8.779 19,486,940 +0.03(+0.34%)
May 19, 2022 8.838 8.969 8.726 8.749 24,237,600 -0.13(-1.43%)
May 18, 2022 9.017 9.040 8.853 8.876 19,216,610 -0.16(-1.82%)
May 17, 2022 9.174 9.182 8.905 9.040 20,512,750 -0.13(-1.46%)
May 16, 2022 9.256 9.279 9.114 9.174 18,040,864 -0.07(-0.81%)
May 13, 2022 9.047 9.249 9.010 9.249 21,955,944 +0.21(+2.31%)
May 12, 2022 9.010 9.100 8.846 9.040 29,398,112 -0.02(-0.25%)
May 11, 2022 9.144 9.197 9.025 9.062 24,337,912 -0.07(-0.74%)
May 10, 2022 9.241 9.443 9.044 9.129 29,380,576 -0.02(-0.24%)
May 09, 2022 9.137 9.234 9.055 9.152 20,786,186 -0.11(-1.21%)
May 06, 2022 9.032 9.286 9.025 9.264 21,718,386 +0.20(+2.22%)
May 05, 2022 9.032 9.212 8.950 9.062 24,346,400 +0.01(+0.17%)
May 04, 2022 8.928 9.070 8.767 9.047 23,633,866 +0.10(+1.08%)
May 03, 2022 8.584 8.965 8.584 8.950 32,824,694 +0.59(+7.05%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.