Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
May 01, 2020 7.513 7.661 7.477 7.550 15,863,610 -0.09(-1.21%)
Apr 30, 2020 7.969 8.178 7.600 7.643 26,750,822 -0.20(-2.51%)
Apr 29, 2020 8.018 8.036 7.723 7.840 18,617,294 +0.10(+1.35%)
Apr 28, 2020 7.765 7.985 7.564 7.735 25,540,564 +0.23(+3.09%)
Apr 27, 2020 7.424 7.595 7.247 7.503 15,056,201 +0.11(+1.48%)
Apr 24, 2020 7.528 7.583 7.290 7.394 17,544,422 -0.14(-1.86%)
Apr 23, 2020 7.522 7.656 7.388 7.534 11,848,132 +0.10(+1.39%)
Apr 22, 2020 7.656 7.680 7.357 7.430 12,519,235 -0.10(-1.34%)
Apr 21, 2020 7.132 7.619 7.077 7.531 18,656,184 +0.23(+3.13%)
Apr 20, 2020 7.260 7.522 7.205 7.302 17,382,418 -0.17(-2.32%)
Apr 17, 2020 7.406 7.497 7.156 7.476 21,728,610 +0.37(+5.28%)
Apr 16, 2020 7.071 7.357 6.900 7.101 18,387,808 +0.09(+1.30%)
Apr 15, 2020 6.943 7.132 6.796 7.010 18,717,274 -0.20(-2.71%)
Apr 14, 2020 7.534 7.601 7.077 7.205 19,059,582 -0.26(-3.43%)
Apr 13, 2020 7.461 7.637 7.229 7.461 17,095,892 +0.02(+0.25%)
Apr 09, 2020 7.436 7.772 7.095 7.442 41,766,908 +0.57(+8.34%)
Apr 08, 2020 6.790 7.107 6.583 6.869 31,980,932 +0.46(+7.23%)
Apr 07, 2020 6.821 6.961 6.388 6.406 27,829,598 +0.08(+1.25%)
Apr 06, 2020 6.376 6.400 5.980 6.327 24,358,306 +0.53(+9.15%)
Apr 03, 2020 5.931 6.047 5.376 5.797 30,782,758 -0.18(-2.96%)
Apr 02, 2020 5.852 6.175 5.797 5.973 20,715,490 +0.19(+3.27%)
Apr 01, 2020 6.150 6.266 5.717 5.784 25,571,456 -0.66(-10.30%)
Mar 31, 2020 7.040 7.101 6.162 6.449 33,374,228 -0.67(-9.42%)
Mar 30, 2020 7.832 7.839 7.064 7.119 28,507,714 -0.80(-10.08%)
Mar 27, 2020 7.773 8.185 7.617 7.918 22,916,832 -0.18(-2.23%)
Mar 26, 2020 7.888 8.695 7.653 8.098 30,755,568 +0.57(+7.60%)
Mar 25, 2020 6.997 8.327 6.888 7.526 38,099,656 +0.84(+12.51%)
Mar 24, 2020 6.605 7.418 6.298 6.690 40,291,932 +0.40(+6.42%)
Mar 23, 2020 5.931 6.509 5.509 6.286 42,044,156 +0.37(+6.21%)
Mar 20, 2020 5.750 6.370 5.720 5.919 33,428,088 +0.27(+4.80%)
Mar 19, 2020 5.720 6.111 4.889 5.648 27,607,204 -0.21(-3.60%)
Mar 18, 2020 6.738 6.834 3.763 5.859 55,950,604 -1.25(-17.61%)
Mar 17, 2020 7.298 7.400 6.744 7.111 41,436,048 +0.00(+0.00%)
Mar 16, 2020 6.864 8.086 6.659 7.111 43,505,812 -0.12(-1.67%)
Mar 13, 2020 7.779 7.930 6.623 7.231 28,674,688 +0.27(+3.89%)
Mar 12, 2020 7.593 7.617 6.798 6.960 32,044,562 -1.80(-20.55%)
Mar 11, 2020 9.086 9.128 8.604 8.761 32,144,664 -0.52(-5.58%)
Mar 10, 2020 9.724 9.790 9.098 9.279 22,724,238 -0.11(-1.15%)
Mar 09, 2020 9.652 9.772 9.291 9.387 21,569,790 -0.91(-8.83%)
Mar 06, 2020 10.37 10.45 10.03 10.30 32,322,986 -0.36(-3.39%)
Mar 05, 2020 10.85 10.89 10.63 10.66 15,284,726 -0.33(-2.96%)
Mar 04, 2020 10.98 11.19 10.83 10.98 20,583,694 +0.22(+2.01%)
Mar 03, 2020 10.91 11.23 10.65 10.77 17,711,778 -0.16(-1.49%)
Mar 02, 2020 10.41 10.93 10.34 10.93 26,909,774 +0.67(+6.51%)
Feb 28, 2020 10.22 10.36 9.917 10.26 32,019,556 -0.32(-3.02%)
Feb 27, 2020 10.92 10.93 10.49 10.58 28,477,564 -0.43(-3.88%)
Feb 26, 2020 11.05 11.26 10.96 11.01 17,028,036 -0.04(-0.38%)
Feb 25, 2020 11.38 11.43 11.02 11.05 21,783,284 -0.35(-3.04%)
Feb 24, 2020 11.30 11.44 11.19 11.39 15,402,216 -0.10(-0.88%)
Feb 21, 2020 11.69 11.73 11.50 11.50 14,356,697 -0.21(-1.84%)
Feb 20, 2020 11.60 11.71 11.60 11.71 9,338,705 +0.11(+0.93%)
Feb 19, 2020 11.66 11.71 11.59 11.60 11,731,891 -0.06(-0.51%)
Feb 18, 2020 11.54 11.66 11.50 11.66 12,686,037 +0.12(+1.03%)
Feb 14, 2020 11.43 11.56 11.42 11.54 6,303,483 +0.13(+1.15%)
Feb 13, 2020 11.36 11.42 11.35 11.41 8,295,022 +0.08(+0.68%)
Feb 12, 2020 11.32 11.44 11.31 11.34 9,174,168 +0.01(+0.05%)
Feb 11, 2020 11.38 11.39 11.28 11.33 9,299,943 -0.03(-0.26%)
Feb 10, 2020 11.55 11.55 11.32 11.36 11,615,016 -0.10(-0.83%)
Feb 07, 2020 11.48 11.50 11.41 11.45 10,015,042 -0.02(-0.16%)
Feb 06, 2020 11.45 11.57 11.44 11.47 12,555,495 +0.01(+0.10%)
Feb 05, 2020 11.25 11.48 11.22 11.46 14,284,565 +0.24(+2.18%)
Feb 04, 2020 11.16 11.26 11.11 11.22 17,013,052 +0.10(+0.86%)
Feb 03, 2020 11.08 11.19 11.07 11.12 11,192,323 +0.02(+0.22%)
Jan 31, 2020 11.03 11.14 11.03 11.10 12,597,585 +0.07(+0.59%)
Jan 30, 2020 11.15 11.18 11.01 11.03 16,411,550 -0.06(-0.54%)
Jan 29, 2020 10.92 11.10 10.91 11.09 14,387,230 +0.20(+1.79%)
Jan 28, 2020 10.84 10.93 10.83 10.89 7,920,543 +0.08(+0.77%)
Jan 27, 2020 10.83 10.84 10.78 10.81 8,383,398 -0.05(-0.44%)
Jan 24, 2020 10.90 10.94 10.81 10.86 6,921,641 -0.05(-0.43%)
Jan 23, 2020 10.88 10.92 10.85 10.91 6,372,594 +0.04(+0.38%)
Jan 22, 2020 10.92 10.97 10.86 10.87 7,381,394 -0.07(-0.60%)
Jan 21, 2020 10.82 10.94 10.82 10.93 10,922,074 +0.13(+1.21%)
Jan 17, 2020 10.79 10.81 10.72 10.80 9,197,932 +0.02(+0.22%)
Jan 16, 2020 10.80 10.84 10.75 10.78 5,937,481 +0.03(+0.28%)
Jan 15, 2020 10.72 10.82 10.71 10.75 9,102,095 +0.04(+0.33%)
Jan 14, 2020 10.68 10.72 10.68 10.71 6,020,097 +0.04(+0.39%)
Jan 13, 2020 10.64 10.68 10.63 10.67 7,143,136 +0.04(+0.39%)
Jan 10, 2020 10.67 10.70 10.63 10.63 6,030,118 +0.01(+0.11%)
Jan 09, 2020 10.59 10.71 10.55 10.62 10,739,215 +0.04(+0.34%)
Jan 08, 2020 10.56 10.67 10.55 10.58 9,648,412 -0.03(-0.28%)
Jan 07, 2020 10.52 10.62 10.47 10.61 12,447,334 +0.12(+1.13%)
Jan 06, 2020 10.50 10.52 10.47 10.49 8,569,420 +0.00(+0.00%)
Jan 03, 2020 10.50 10.52 10.47 10.49 4,782,729 -0.03(-0.28%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.