Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

9.900 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 9.391 9.426 9.327 9.337 5,950,816 -0.03(-0.37%)
Apr 27, 2018 9.337 9.391 9.298 9.372 5,929,199 +0.04(+0.42%)
Apr 26, 2018 9.215 9.347 9.215 9.332 9,361,323 +0.07(+0.79%)
Apr 25, 2018 9.200 9.288 9.185 9.259 9,704,185 +0.04(+0.42%)
Apr 24, 2018 9.215 9.269 9.166 9.220 7,232,813 +0.03(+0.37%)
Apr 23, 2018 9.156 9.185 9.132 9.185 5,365,440 +0.06(+0.70%)
Apr 20, 2018 9.171 9.205 9.073 9.122 9,135,042 -0.02(-0.27%)
Apr 19, 2018 9.190 9.219 9.107 9.146 5,045,530 -0.02(-0.27%)
Apr 18, 2018 9.190 9.239 9.171 9.171 3,733,694 -0.01(-0.11%)
Apr 17, 2018 9.181 9.195 9.141 9.181 5,093,236 +0.02(+0.21%)
Apr 16, 2018 9.112 9.178 9.039 9.161 5,367,209 +0.06(+0.70%)
Apr 13, 2018 9.112 9.156 9.078 9.097 4,354,066 -0.00(-0.05%)
Apr 12, 2018 9.185 9.205 9.097 9.102 4,881,530 -0.09(-0.96%)
Apr 11, 2018 9.161 9.210 9.117 9.190 5,508,830 +0.03(+0.32%)
Apr 10, 2018 9.264 9.273 9.161 9.161 6,823,071 -0.06(-0.69%)
Apr 09, 2018 9.283 9.330 9.215 9.225 5,635,420 -0.04(-0.42%)
Apr 06, 2018 9.195 9.320 9.195 9.264 6,842,859 +0.05(+0.53%)
Apr 05, 2018 9.288 9.288 9.195 9.215 8,476,357 -0.04(-0.48%)
Apr 04, 2018 9.215 9.283 9.185 9.259 5,744,143 +0.03(+0.32%)
Apr 03, 2018 9.200 9.288 9.151 9.229 4,932,671 +0.06(+0.69%)
Apr 02, 2018 9.239 9.259 9.112 9.166 5,117,413 -0.08(-0.90%)
Mar 29, 2018 9.249 9.249 9.249 0 +0.05(+0.58%)
Mar 28, 2018 9.137 9.232 9.083 9.195 7,086,612 +0.00(+0.05%)
Mar 27, 2018 9.123 9.219 9.069 9.190 7,555,702 +0.06(+0.69%)
Mar 26, 2018 9.064 9.174 9.040 9.127 5,214,721 +0.07(+0.80%)
Mar 23, 2018 9.089 9.147 9.035 9.055 5,951,244 -0.03(-0.32%)
Mar 22, 2018 9.026 9.156 9.021 9.084 8,048,567 +0.02(+0.21%)
Mar 21, 2018 9.093 9.161 9.047 9.064 8,457,935 -0.01(-0.11%)
Mar 20, 2018 9.055 9.123 9.038 9.074 4,100,845 +0.01(+0.16%)
Mar 19, 2018 9.123 9.137 8.985 9.060 5,461,228 -0.10(-1.11%)
Mar 16, 2018 9.108 9.185 9.060 9.161 5,746,711 +0.09(+0.96%)
Mar 15, 2018 9.079 9.106 8.968 9.074 5,888,593 -0.03(-0.32%)
Mar 14, 2018 9.103 9.198 9.093 9.103 6,018,233 +0.00(+0.05%)
Mar 13, 2018 9.060 9.137 9.060 9.098 5,480,480 +0.07(+0.75%)
Mar 12, 2018 8.948 9.093 8.948 9.031 6,165,105 +0.07(+0.81%)
Mar 09, 2018 8.997 9.006 8.885 8.958 5,081,565 -0.03(-0.32%)
Mar 08, 2018 8.934 9.006 8.900 8.987 5,544,588 +0.06(+0.65%)
Mar 07, 2018 8.929 5,535,485 +0.02(+0.27%)
Mar 06, 2018 8.861 8.912 8.815 8.905 5,894,547 +0.04(+0.44%)
Mar 05, 2018 8.813 8.926 8.798 8.866 6,763,848 +0.07(+0.77%)
Mar 02, 2018 8.721 8.810 8.648 8.798 6,935,862 +0.09(+1.06%)
Mar 01, 2018 8.716 8.808 8.637 8.706 9,304,869 +0.02(+0.22%)
Feb 28, 2018 8.895 8.924 8.672 8.687 14,225,333 -0.21(-2.39%)
Feb 27, 2018 9.079 9.152 8.880 8.900 10,265,715 -0.20(-2.23%)
Feb 26, 2018 9.098 9.132 9.017 9.103 7,732,487 +0.07(+0.74%)
Feb 23, 2018 8.959 9.065 8.954 9.036 5,655,814 +0.12(+1.29%)
Feb 22, 2018 8.921 6,948,534 +0.00(+0.05%)
Feb 21, 2018 9.041 9.142 8.916 8.916 8,698,227 -0.12(-1.27%)
Feb 20, 2018 9.281 9.305 9.007 9.031 8,608,255 -0.27(-2.89%)
Feb 16, 2018 9.300 9.300 9.300 0 +0.07(+0.73%)
Feb 15, 2018 9.276 9.050 9.233 7,474,970 +0.18(+2.01%)
Feb 14, 2018 9.041 9.110 9.017 9.050 6,497,697 -0.03(-0.37%)
Feb 13, 2018 9.026 9.113 8.950 9.084 5,335,812 +0.04(+0.42%)
Feb 12, 2018 8.959 9.048 8.904 9.046 8,451,687 +0.13(+1.51%)
Feb 09, 2018 8.916 9.002 8.813 8.911 13,255,627 +0.05(+0.54%)
Feb 08, 2018 9.041 8.849 8.863 10,399,354 -0.05(-0.54%)
Feb 07, 2018 8.974 9.079 8.911 8.911 11,772,031 -0.05(-0.54%)
Feb 06, 2018 8.643 9.050 8.604 8.959 20,001,238 +0.13(+1.47%)
Feb 05, 2018 8.825 8.849 8.638 8.830 17,192,694 -0.03(-0.38%)
Feb 02, 2018 9.026 9.050 8.854 8.863 13,345,709 -0.16(-1.75%)
Feb 01, 2018 8.945 9.199 8.926 9.022 12,555,601 +0.01(+0.11%)
Jan 31, 2018 9.175 9.228 8.907 9.012 16,715,269 -0.15(-1.62%)
Jan 30, 2018 9.103 9.161 9.098 9.161 14,388,918 +0.04(+0.47%)
Jan 29, 2018 9.255 9.274 9.080 9.118 20,924,118 -0.16(-1.69%)
Jan 26, 2018 9.322 9.346 9.203 9.274 9,156,429 -0.04(-0.41%)
Jan 25, 2018 9.384 9.384 9.317 9.312 7,734,413 -0.06(-0.61%)
Jan 24, 2018 9.379 9.388 9.308 9.369 5,945,537 +0.01(+0.15%)
Jan 23, 2018 9.255 9.374 9.255 9.355 6,359,087 +0.10(+1.08%)
Jan 22, 2018 9.336 9.246 9.255 6,068,861 -0.05(-0.51%)
Jan 19, 2018 9.160 9.317 9.160 9.303 9,388,235 +0.14(+1.50%)
Jan 18, 2018 9.279 9.305 9.160 9.165 7,189,719 -0.13(-1.43%)
Jan 17, 2018 9.255 9.341 9.251 9.298 5,993,912 +0.04(+0.46%)
Jan 16, 2018 9.312 9.369 9.251 9.255 9,669,547 -0.05(-0.56%)
Jan 12, 2018 9.308 9.308 9.308 0 -0.08(-0.86%)
Jan 11, 2018 9.298 9.398 9.290 9.388 6,241,161 +0.05(+0.51%)
Jan 10, 2018 9.384 9.189 9.341 12,815,982 -0.06(-0.61%)
Jan 09, 2018 9.455 9.479 9.374 9.398 7,747,669 -0.04(-0.45%)
Jan 08, 2018 9.431 9.469 9.384 9.441 6,579,617 +0.01(+0.10%)
Jan 05, 2018 9.379 9.450 9.346 9.431 7,301,948 +0.06(+0.66%)
Jan 04, 2018 9.331 9.403 9.284 9.369 8,029,296 +0.05(+0.51%)
Jan 03, 2018 9.469 9.531 9.312 9.322 9,565,138 -0.15(-1.60%)
Jan 02, 2018 9.626 9.626 9.417 9.474 10,806,921 -0.12(-1.24%)
Dec 29, 2017 9.593 9.593 9.593 0 -0.07(-0.74%)
Dec 28, 2017 9.569 9.664 9.507 9.664 4,991,382 +0.12(+1.24%)
Dec 27, 2017 9.545 9.592 9.498 9.545 4,723,518 +0.02(+0.25%)
Dec 26, 2017 9.526 9.578 9.503 9.522 4,952,271 +0.00(+0.00%)
Dec 22, 2017 9.507 9.550 9.484 9.522 4,696,024 +0.01(+0.15%)
Dec 21, 2017 9.498 9.550 9.470 9.507 4,843,825 +0.03(+0.30%)
Dec 20, 2017 9.446 9.512 9.362 9.479 9,005,746 +0.05(+0.55%)
Dec 19, 2017 9.663 9.705 9.432 9.427 14,106,347 -0.23(-2.39%)
Dec 18, 2017 9.743 9.814 9.630 9.658 12,387,544 -0.06(-0.58%)
Dec 15, 2017 9.644 9.757 9.630 9.715 11,364,414 +0.10(+1.03%)
Dec 14, 2017 9.583 9.625 9.545 9.616 7,415,012 +0.05(+0.54%)
Dec 13, 2017 9.550 9.672 9.517 9.564 9,245,329 +0.01(+0.15%)
Dec 12, 2017 9.536 9.588 9.529 9.550 5,566,532 -0.01(-0.15%)
Dec 11, 2017 9.588 9.597 9.531 9.564 5,979,850 -0.03(-0.29%)
Dec 08, 2017 9.630 9.630 9.507 9.592 7,218,905 -0.01(-0.15%)
Dec 07, 2017 9.531 9.625 9.526 9.606 6,640,460 +0.07(+0.69%)
Dec 06, 2017 9.564 9.602 9.480 9.540 8,048,703 -0.05(-0.49%)
Dec 05, 2017 9.569 9.569 9.498 9.588 7,738,160 +0.02(+0.20%)
Dec 04, 2017 9.498 9.606 9.479 9.569 14,560,908 +0.14(+1.50%)
Dec 01, 2017 9.376 9.436 9.333 9.427 10,532,007 +0.06(+0.60%)
Nov 30, 2017 9.465 9.484 9.305 9.371 14,342,350 -0.08(-0.85%)
Nov 29, 2017 9.451 9.535 9.399 9.451 6,128,656 -0.01(-0.15%)
Nov 28, 2017 9.442 9.488 9.404 9.465 5,833,246 +0.02(+0.20%)
Nov 27, 2017 9.460 9.498 9.418 9.446 6,091,839 +0.00(+0.00%)
Nov 24, 2017 9.563 9.586 9.418 9.446 7,154,976 -0.08(-0.88%)
Nov 22, 2017 9.446 9.565 9.421 9.530 8,587,467 +0.10(+1.04%)
Nov 21, 2017 9.395 9.474 9.381 9.432 7,426,884 +0.07(+0.70%)
Nov 20, 2017 9.269 9.386 9.260 9.367 10,359,850 +0.12(+1.26%)
Nov 17, 2017 9.213 9.274 9.204 9.250 8,320,472 +0.03(+0.30%)
Nov 16, 2017 9.199 9.236 9.176 9.222 7,904,685 +0.06(+0.66%)
Nov 15, 2017 9.278 9.292 9.162 9.162 12,002,127 -0.14(-1.55%)
Nov 14, 2017 9.250 9.311 9.224 9.306 7,843,096 +0.06(+0.61%)
Nov 13, 2017 9.120 9.264 9.106 9.250 11,991,266 +0.13(+1.38%)
Nov 10, 2017 9.171 9.252 9.082 9.124 12,403,041 -0.05(-0.51%)
Nov 09, 2017 9.227 9.306 9.148 9.171 11,878,966 -0.04(-0.41%)
Nov 08, 2017 9.176 9.311 9.164 9.208 11,363,270 +0.07(+0.82%)
Nov 07, 2017 9.036 9.236 8.989 9.134 17,985,178 +0.07(+0.72%)
Nov 06, 2017 9.208 9.218 9.040 9.068 18,083,140 -0.16(-1.77%)
Nov 03, 2017 9.264 9.264 9.176 9.232 10,615,156 -0.03(-0.35%)
Nov 02, 2017 9.437 9.451 9.213 9.264 19,174,002 -0.16(-1.73%)
Nov 01, 2017 9.409 9.441 9.358 9.428 12,915,877 +0.03(+0.35%)
Oct 31, 2017 9.474 9.526 9.386 9.395 12,501,433 -0.08(-0.89%)
Oct 30, 2017 9.600 9.628 9.458 9.479 15,560,271 -0.09(-0.93%)
Oct 27, 2017 9.512 9.628 9.369 9.568 15,118,002 +0.07(+0.73%)
Oct 26, 2017 9.975 9.993 9.489 9.498 23,369,778 -0.42(-4.24%)
Oct 25, 2017 9.989 10.01 9.785 9.919 14,251,443 -0.08(-0.83%)
Oct 24, 2017 10.01 10.05 9.975 10.00 7,185,730 -0.00(-0.05%)
Oct 23, 2017 10.10 10.11 9.947 10.01 9,889,261 -0.07(-0.73%)
Oct 20, 2017 10.08 10.09 9.980 10.08 10,251,878 +0.00(+0.00%)
Oct 19, 2017 10.09 10.10 10.06 10.08 4,288,156 -0.01(-0.09%)
Oct 18, 2017 10.10 10.13 10.09 10.09 8,490,376 -0.02(-0.18%)
Oct 17, 2017 10.11 10.13 10.08 10.11 4,466,360 +0.04(+0.41%)
Oct 16, 2017 10.10 10.11 10.04 10.07 6,262,984 +0.00(+0.00%)
Oct 13, 2017 10.00 10.10 10.00 10.07 8,009,574 +0.09(+0.93%)
Oct 12, 2017 9.947 10.01 9.943 9.975 8,025,160 +0.03(+0.28%)
Oct 11, 2017 9.919 9.952 9.903 9.947 6,680,712 +0.03(+0.28%)
Oct 10, 2017 9.975 9.984 9.901 9.919 6,134,133 -0.03(-0.28%)
Oct 09, 2017 9.943 9.989 9.933 9.947 4,466,468 +0.02(+0.19%)
Oct 06, 2017 10.02 10.02 9.864 9.929 18,768,468 -0.16(-1.56%)
Oct 05, 2017 10.08 10.12 10.05 10.09 5,774,853 +0.01(+0.14%)
Oct 04, 2017 10.03 10.09 9.989 10.07 6,095,134 +0.01(+0.14%)
Oct 03, 2017 10.04 10.10 10.03 10.06 4,287,438 +0.02(+0.18%)
Oct 02, 2017 10.05 10.10 9.998 10.04 8,696,709 +0.01(+0.09%)
Sep 29, 2017 9.993 10.06 9.966 10.03 9,281,492 +0.02(+0.18%)
Sep 28, 2017 9.984 10.02 9.859 10.01 9,878,876 +0.03(+0.28%)
Sep 27, 2017 10.03 10.07 9.886 9.984 13,483,558 -0.04(-0.37%)
Sep 26, 2017 9.980 10.06 9.934 10.02 13,504,750 +0.06(+0.60%)
Sep 25, 2017 9.915 9.984 9.863 9.961 11,962,336 +0.05(+0.51%)
Sep 22, 2017 9.856 9.947 9.833 9.911 18,522,570 +0.09(+0.93%)
Sep 21, 2017 9.814 9.879 9.769 9.819 6,962,707 +0.02(+0.19%)
Sep 20, 2017 9.860 9.911 9.764 9.801 12,360,715 -0.04(-0.37%)
Sep 19, 2017 9.810 9.888 9.810 9.837 10,924,190 +0.04(+0.42%)
Sep 18, 2017 9.718 9.810 9.707 9.796 9,860,279 +0.11(+1.14%)
Sep 15, 2017 9.635 9.718 9.613 9.686 16,193,201 +0.05(+0.52%)
Sep 14, 2017 9.635 9.652 9.553 9.635 13,982,197 +0.02(+0.24%)
Sep 13, 2017 9.585 9.665 9.585 9.613 72,302,928 -0.25(-2.56%)
Sep 12, 2017 9.865 9.879 9.824 9.865 6,369,886 -0.00(-0.05%)
Sep 11, 2017 9.787 9.874 9.759 9.869 7,681,007 +0.07(+0.70%)
Sep 08, 2017 9.796 9.817 9.732 9.801 4,906,697 +0.00(+0.05%)
Sep 07, 2017 9.759 9.796 9.713 9.796 7,460,451 +0.05(+0.47%)
Sep 06, 2017 9.810 9.824 9.746 9.750 6,887,952 -0.01(-0.09%)
Sep 05, 2017 9.847 9.897 9.746 9.759 9,081,733 -0.08(-0.84%)
Sep 01, 2017 9.883 9.897 9.833 9.842 3,745,327 -0.04(-0.42%)
Aug 31, 2017 9.759 9.883 9.755 9.883 8,184,511 +0.15(+1.51%)
Aug 30, 2017 9.732 9.782 9.727 9.736 3,804,135 +0.01(+0.09%)
Aug 29, 2017 9.851 9.888 9.727 9.727 8,837,905 -0.13(-1.35%)
Aug 28, 2017 9.847 9.869 9.815 9.860 7,923,943 +0.01(+0.14%)
Aug 25, 2017 9.897 9.897 9.815 9.847 8,699,446 -0.01(-0.09%)
Aug 24, 2017 9.828 9.874 9.787 9.856 5,023,740 +0.06(+0.60%)
Aug 23, 2017 9.797 9.847 9.787 9.797 6,668,534 -0.01(-0.09%)
Aug 22, 2017 9.751 9.838 9.742 9.806 7,482,007 +0.06(+0.65%)
Aug 21, 2017 9.774 9.774 9.706 9.742 4,382,684 -0.01(-0.09%)
Aug 18, 2017 9.733 9.787 9.696 9.751 8,209,776 +0.02(+0.19%)
Aug 17, 2017 9.783 9.787 9.719 9.733 5,783,561 -0.05(-0.51%)
Aug 16, 2017 9.774 9.847 9.760 9.783 9,018,484 +0.01(+0.09%)
Aug 15, 2017 9.747 9.787 9.694 9.774 5,343,869 +0.03(+0.33%)
Aug 14, 2017 9.733 9.814 9.687 9.742 8,618,026 +0.03(+0.33%)
Aug 11, 2017 9.646 9.717 9.587 9.710 9,202,964 +0.04(+0.42%)
Aug 10, 2017 9.692 9.737 9.637 9.669 10,668,792 -0.03(-0.28%)
Aug 09, 2017 9.592 9.735 9.578 9.696 12,455,310 +0.10(+1.00%)
Aug 08, 2017 9.596 9.624 9.555 9.601 7,035,093 +0.01(+0.14%)
Aug 07, 2017 9.569 9.601 9.519 9.587 5,866,922 +0.04(+0.38%)
Aug 04, 2017 9.628 9.628 9.514 9.551 5,153,282 -0.07(-0.76%)
Aug 03, 2017 9.605 9.656 9.551 9.624 7,466,159 +0.00(+0.00%)
Aug 02, 2017 9.665 9.665 9.605 9.624 6,841,535 -0.02(-0.24%)
Aug 01, 2017 9.637 9.660 9.596 9.646 7,165,931 +0.01(+0.09%)
Jul 31, 2017 9.628 9.651 9.592 9.637 10,848,449 +0.04(+0.43%)
Jul 28, 2017 9.637 9.637 9.517 9.596 8,771,256 -0.05(-0.47%)
Jul 27, 2017 9.665 9.669 9.446 9.642 11,009,895 +0.09(+0.95%)
Jul 26, 2017 9.519 9.587 9.510 9.551 14,081,554 +0.05(+0.55%)
Jul 25, 2017 9.546 9.587 9.465 9.499 10,432,432 -0.05(-0.50%)
Jul 24, 2017 9.551 9.610 9.533 9.546 10,109,201 +0.00(+0.00%)
Jul 21, 2017 9.488 9.569 9.434 9.546 10,154,838 +0.07(+0.76%)
Jul 20, 2017 9.555 9.479 9.474 11,492,822 -0.03(-0.33%)
Jul 19, 2017 9.564 9.573 9.492 9.506 10,641,240 -0.07(-0.71%)
Jul 18, 2017 9.650 9.650 9.492 9.573 11,441,452 -0.11(-1.16%)
Jul 17, 2017 9.749 9.785 9.677 9.686 6,501,023 -0.06(-0.65%)
Jul 14, 2017 9.776 9.655 9.749 8,805,882 +0.10(+1.08%)
Jul 13, 2017 9.790 9.794 9.591 9.646 8,420,978 -0.11(-1.16%)
Jul 12, 2017 9.745 9.817 9.713 9.758 8,600,113 +0.05(+0.51%)
Jul 11, 2017 9.713 9.763 9.664 9.709 5,654,959 +0.03(+0.33%)
Jul 10, 2017 9.659 9.776 9.655 9.677 7,249,990 +0.04(+0.37%)
Jul 07, 2017 9.767 9.772 9.610 9.641 5,762,908 -0.11(-1.16%)
Jul 06, 2017 9.767 9.794 9.718 9.754 9,019,118 -0.04(-0.37%)
Jul 05, 2017 9.790 9.898 9.753 9.790 8,471,112 +0.03(+0.28%)
Jul 03, 2017 9.628 9.776 9.607 9.763 7,568,342 +0.16(+1.64%)
Jun 30, 2017 9.610 9.657 9.585 9.605 5,628,671 +0.00(+0.00%)
Jun 29, 2017 9.691 9.709 9.546 9.605 9,085,318 -0.11(-1.16%)
Jun 28, 2017 9.754 9.790 9.605 9.718 11,303,230 +0.01(+0.09%)
Jun 27, 2017 9.968 9.982 9.704 9.709 13,165,967 -0.26(-2.60%)
Jun 26, 2017 9.973 9.995 9.919 9.968 5,749,309 +0.03(+0.32%)
Jun 23, 2017 9.937 9.968 9.899 9.937 6,807,839 +0.02(+0.23%)
Jun 22, 2017 9.852 9.932 9.852 9.915 9,966,470 +0.09(+0.96%)
Jun 21, 2017 9.888 9.932 9.807 9.821 5,363,274 -0.02(-0.18%)
Jun 20, 2017 9.883 9.910 9.803 9.839 4,975,604 -0.03(-0.32%)
Jun 19, 2017 9.910 9.955 9.847 9.870 7,202,681 +0.00(+0.05%)
Jun 16, 2017 9.776 9.879 9.771 9.865 11,658,764 +0.09(+0.96%)
Jun 15, 2017 9.619 9.789 9.579 9.771 9,092,132 +0.09(+0.92%)
Jun 14, 2017 9.570 9.718 9.557 9.682 11,048,535 +0.12(+1.26%)
Jun 13, 2017 9.557 9.579 9.498 9.561 5,523,679 +0.03(+0.33%)
Jun 12, 2017 9.507 9.584 9.463 9.530 9,297,729 -0.02(-0.23%)
Jun 09, 2017 9.440 9.579 9.420 9.552 11,119,551 +0.09(+0.90%)
Jun 08, 2017 9.391 9.481 9.346 9.467 7,925,098 +0.09(+0.95%)
Jun 07, 2017 9.396 9.427 9.320 9.378 8,785,049 +0.01(+0.14%)
Jun 06, 2017 9.333 9.378 9.293 9.364 7,007,978 +0.04(+0.43%)
Jun 05, 2017 9.324 9.337 9.277 9.324 7,087,431 -0.00(-0.05%)
Jun 02, 2017 9.355 9.391 9.320 9.328 8,942,989 -0.03(-0.29%)
Jun 01, 2017 9.297 9.431 9.267 9.355 9,418,109 +0.05(+0.58%)
May 31, 2017 9.190 9.306 9.176 9.302 11,318,840 +0.11(+1.22%)
May 30, 2017 9.181 9.208 9.145 9.190 4,467,191 +0.00(+0.05%)
May 26, 2017 9.185 9.199 9.078 9.185 4,728,144 +0.02(+0.24%)
May 25, 2017 9.167 9.198 9.114 9.163 5,336,945 +0.04(+0.44%)
May 24, 2017 9.123 9.159 9.079 9.123 5,528,652 +0.02(+0.19%)
May 23, 2017 9.025 9.134 9.025 9.105 6,186,396 +0.06(+0.69%)
May 22, 2017 8.959 9.079 8.946 9.043 6,016,626 +0.11(+1.19%)
May 19, 2017 8.884 8.941 8.852 8.937 12,080,207 +0.07(+0.75%)
May 18, 2017 8.919 8.972 8.857 8.870 10,964,842 -0.07(-0.79%)
May 17, 2017 8.892 8.970 8.884 8.941 10,414,748 +0.05(+0.60%)
May 16, 2017 8.928 9.003 8.884 8.888 10,353,464 -0.02(-0.25%)
May 15, 2017 8.870 8.928 8.861 8.910 15,800,623 +0.04(+0.45%)
May 12, 2017 8.892 8.915 8.826 8.870 10,353,629 +0.02(+0.20%)
May 11, 2017 8.826 8.857 8.804 8.852 8,014,782 +0.04(+0.40%)
May 10, 2017 8.728 8.848 8.719 8.817 10,257,056 +0.10(+1.12%)
May 09, 2017 8.906 8.959 8.680 8.719 18,518,900 -0.17(-1.95%)
May 08, 2017 9.003 9.021 8.859 8.892 11,028,103 -0.06(-0.69%)
May 05, 2017 8.892 9.010 8.888 8.954 12,602,180 +0.08(+0.95%)
May 04, 2017 8.915 8.941 8.798 8.870 22,627,582 -0.06(-0.65%)
May 03, 2017 9.096 9.141 8.919 8.928 21,737,472 -0.16(-1.80%)
May 02, 2017 9.119 9.159 9.059 9.092 36,661,676 -0.30(-3.16%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.