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 )

9.730 -0.080 (-0.82%)
Official Closing Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2023 9.189 9.198 9.020 9.056 14,682,830 -0.12(-1.36%)
Jul 28, 2023 9.074 9.220 8.980 9.180 10,361,523 +0.20(+2.28%)
Jul 27, 2023 9.274 9.343 8.941 8.976 16,717,745 -0.25(-2.67%)
Jul 26, 2023 9.134 9.318 9.134 9.222 14,862,343 +0.09(+0.96%)
Jul 25, 2023 9.072 9.266 8.985 9.134 20,483,028 +0.12(+1.36%)
Jul 24, 2023 8.914 9.072 8.875 9.011 14,168,001 +0.14(+1.58%)
Jul 21, 2023 8.967 8.967 8.835 8.870 8,616,078 -0.04(-0.39%)
Jul 20, 2023 9.046 9.046 8.901 8.906 12,102,126 -0.15(-1.65%)
Jul 19, 2023 9.055 9.143 9.037 9.055 9,663,716 +0.04(+0.49%)
Jul 18, 2023 8.976 9.064 8.941 9.011 9,558,672 +0.04(+0.49%)
Jul 17, 2023 8.888 8.993 8.818 8.967 8,795,298 +0.07(+0.79%)
Jul 14, 2023 9.020 9.020 8.870 8.897 8,293,831 -0.11(-1.17%)
Jul 13, 2023 8.914 9.125 8.907 9.002 11,999,308 +0.09(+0.99%)
Jul 12, 2023 8.888 8.923 8.844 8.914 11,959,711 +0.18(+2.01%)
Jul 11, 2023 8.774 8.875 8.686 8.739 10,565,838 -0.02(-0.20%)
Jul 10, 2023 8.581 8.756 8.545 8.756 7,850,969 +0.18(+2.15%)
Jul 07, 2023 8.300 8.660 8.300 8.572 10,646,633 +0.25(+3.06%)
Jul 06, 2023 8.502 8.502 8.185 8.317 17,439,624 -0.28(-3.27%)
Jul 05, 2023 8.765 8.791 8.589 8.598 9,834,914 -0.16(-1.81%)
Jul 03, 2023 8.906 8.923 8.730 8.756 6,744,045 -0.14(-1.58%)
Jun 30, 2023 8.949 8.959 8.835 8.897 11,537,393 -0.02(-0.20%)
Jun 29, 2023 8.932 8.941 8.747 8.914 15,590,522 -0.04(-0.49%)
Jun 28, 2023 8.941 8.971 8.904 8.958 12,866,540 +0.03(+0.29%)
Jun 27, 2023 8.828 8.950 8.759 8.932 11,531,853 +0.11(+1.28%)
Jun 26, 2023 8.672 8.906 8.620 8.819 12,396,371 +0.19(+2.21%)
Jun 23, 2023 8.759 8.776 8.620 8.628 11,050,535 -0.16(-1.88%)
Jun 22, 2023 8.819 8.837 8.767 8.793 7,095,688 -0.04(-0.49%)
Jun 21, 2023 8.819 8.897 8.767 8.837 7,501,538 +0.04(+0.49%)
Jun 20, 2023 8.828 8.854 8.767 8.793 7,753,748 -0.07(-0.78%)
Jun 16, 2023 8.880 8.923 8.802 8.863 10,250,143 -0.03(-0.39%)
Jun 15, 2023 8.767 8.950 8.759 8.897 10,089,466 +0.11(+1.28%)
Jun 14, 2023 8.837 8.913 8.706 8.785 13,347,390 -0.02(-0.20%)
Jun 13, 2023 8.750 8.828 8.698 8.802 13,236,373 +0.10(+1.10%)
Jun 12, 2023 8.498 8.724 8.472 8.706 14,268,702 +0.21(+2.45%)
Jun 09, 2023 8.455 8.520 8.420 8.498 15,758,234 +0.05(+0.62%)
Jun 08, 2023 8.416 8.520 8.381 8.446 9,165,895 +0.04(+0.52%)
Jun 07, 2023 8.429 8.516 8.368 8.403 11,246,107 +0.02(+0.21%)
Jun 06, 2023 8.212 8.437 8.203 8.385 9,988,774 +0.15(+1.79%)
Jun 05, 2023 8.255 8.272 8.153 8.238 9,161,199 +0.02(+0.21%)
Jun 02, 2023 8.281 8.333 8.186 8.220 10,335,861 +0.02(+0.21%)
Jun 01, 2023 7.977 8.212 7.969 8.203 11,800,317 +0.23(+2.83%)
May 31, 2023 7.960 8.051 7.877 7.977 12,933,829 -0.07(-0.86%)
May 30, 2023 7.856 8.090 7.808 8.047 13,307,924 +0.24(+3.11%)
May 26, 2023 7.504 7.821 7.418 7.804 13,728,235 +0.31(+4.11%)
May 25, 2023 7.590 7.590 7.341 7.495 18,231,354 -0.10(-1.35%)
May 24, 2023 7.709 7.709 7.495 7.598 18,624,110 -0.12(-1.55%)
May 23, 2023 7.889 7.941 7.718 7.718 12,450,047 -0.14(-1.74%)
May 22, 2023 7.915 7.928 7.812 7.855 9,302,330 -0.03(-0.43%)
May 19, 2023 7.966 8.018 7.821 7.889 10,549,393 -0.06(-0.75%)
May 18, 2023 7.864 7.958 7.821 7.949 7,925,289 +0.08(+0.98%)
May 17, 2023 7.752 7.915 7.727 7.872 7,845,325 +0.15(+1.88%)
May 16, 2023 7.778 7.804 7.714 7.727 6,096,820 -0.09(-1.10%)
May 15, 2023 7.889 7.945 7.748 7.812 14,587,874 -0.04(-0.55%)
May 12, 2023 8.026 8.026 7.838 7.855 7,540,590 -0.15(-1.82%)
May 11, 2023 7.966 8.009 7.907 8.001 6,129,206 +0.00(+0.00%)
May 10, 2023 8.138 8.215 7.907 8.001 11,084,123 -0.02(-0.21%)
May 09, 2023 8.086 8.104 7.984 8.018 7,264,556 -0.12(-1.47%)
May 08, 2023 8.112 8.163 8.035 8.138 7,199,458 +0.03(+0.32%)
May 05, 2023 8.052 8.163 8.009 8.112 9,422,215 +0.19(+2.38%)
May 04, 2023 7.992 8.026 7.812 7.924 15,704,456 -0.14(-1.70%)
May 03, 2023 7.941 8.258 7.941 8.061 18,071,454 +0.15(+1.84%)
May 02, 2023 8.198 8.245 7.795 7.915 17,599,750 -0.28(-3.45%)
May 01, 2023 8.472 8.480 8.181 8.198 16,486,331 -0.29(-3.43%)
Apr 28, 2023 8.420 8.540 8.403 8.489 15,059,964 +0.11(+1.33%)
Apr 27, 2023 8.318 8.438 8.318 8.378 9,693,865 +0.10(+1.24%)
Apr 26, 2023 8.317 8.406 8.207 8.275 13,889,150 +0.03(+0.31%)
Apr 25, 2023 8.469 8.503 8.207 8.249 17,142,890 -0.25(-2.99%)
Apr 24, 2023 8.512 8.571 8.321 8.503 16,472,860 +0.00(+0.00%)
Apr 21, 2023 8.410 8.503 8.334 8.503 10,399,333 +0.06(+0.70%)
Apr 20, 2023 8.410 8.478 8.359 8.444 11,293,939 -0.02(-0.20%)
Apr 19, 2023 8.427 8.520 8.359 8.461 6,616,730 +0.00(+0.00%)
Apr 18, 2023 8.512 8.520 8.393 8.461 9,969,666 -0.06(-0.70%)
Apr 17, 2023 8.427 8.571 8.334 8.520 12,748,662 +0.09(+1.10%)
Apr 14, 2023 8.529 8.554 8.304 8.427 15,744,686 -0.08(-0.99%)
Apr 13, 2023 8.503 8.537 8.376 8.512 8,946,785 +0.04(+0.50%)
Apr 12, 2023 8.605 8.622 8.469 8.469 9,239,476 -0.03(-0.30%)
Apr 11, 2023 8.503 8.571 8.398 8.495 11,197,686 +0.02(+0.20%)
Apr 10, 2023 8.689 8.723 8.258 8.478 20,670,706 -0.23(-2.62%)
Apr 06, 2023 8.774 8.795 8.681 8.706 6,465,781 +0.00(+0.00%)
Apr 05, 2023 8.546 8.816 8.529 8.706 11,516,440 +0.12(+1.38%)
Apr 04, 2023 8.478 8.613 8.393 8.588 14,875,634 +0.14(+1.70%)
Apr 03, 2023 8.512 8.584 8.419 8.444 11,275,174 -0.08(-0.99%)
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%)
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.