Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
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%)
Aug 01, 2022 9.705 9.828 9.624 9.743 9,434,500 +0.05(+0.48%)
Jul 29, 2022 9.659 9.908 9.655 9.697 17,786,542 +0.03(+0.32%)
Jul 28, 2022 9.436 9.678 9.428 9.666 19,166,290 +0.22(+2.36%)
Jul 27, 2022 9.260 9.504 9.230 9.443 16,099,971 +0.21(+2.31%)
Jul 26, 2022 9.085 9.306 9.062 9.230 19,901,170 -0.11(-1.22%)
Jul 25, 2022 9.283 9.359 9.200 9.344 11,405,392 +0.09(+0.99%)
Jul 22, 2022 9.337 9.367 9.192 9.253 8,039,866 -0.05(-0.57%)
Jul 21, 2022 9.184 9.314 9.116 9.306 10,071,407 +0.08(+0.83%)
Jul 20, 2022 9.161 9.276 9.101 9.230 13,317,939 +0.09(+1.00%)
Jul 19, 2022 8.895 9.192 8.880 9.139 12,707,036 +0.30(+3.36%)
Jul 18, 2022 8.918 8.933 8.651 8.842 9,618,614 -0.06(-0.68%)
Jul 15, 2022 8.788 8.933 8.598 8.903 10,868,756 +0.20(+2.27%)
Jul 14, 2022 8.727 8.773 8.628 8.705 8,328,834 -0.13(-1.47%)
Jul 13, 2022 8.613 8.861 8.575 8.834 10,007,383 +0.14(+1.58%)
Jul 12, 2022 8.644 8.765 8.606 8.697 10,692,201 +0.06(+0.71%)
Jul 11, 2022 8.659 8.720 8.606 8.636 7,408,469 -0.06(-0.70%)
Jul 08, 2022 8.758 8.762 8.621 8.697 11,358,920 -0.05(-0.61%)
Jul 07, 2022 8.666 8.872 8.666 8.750 10,224,257 +0.10(+1.14%)
Jul 06, 2022 8.804 8.887 8.575 8.651 13,166,758 -0.19(-2.15%)
Jul 05, 2022 8.613 8.857 8.567 8.842 14,672,031 +0.10(+1.13%)
Jul 01, 2022 8.423 8.781 8.415 8.743 15,037,673 +0.31(+3.70%)
Jun 30, 2022 8.385 8.560 8.369 8.430 12,729,858 -0.06(-0.72%)
Jun 29, 2022 8.552 8.583 8.446 8.491 11,774,542 -0.10(-1.15%)
Jun 28, 2022 8.749 8.824 8.545 8.590 14,296,359 -0.13(-1.47%)
Jun 27, 2022 8.786 8.839 8.654 8.718 13,287,386 -0.02(-0.26%)
Jun 24, 2022 8.462 8.775 8.455 8.741 16,608,313 +0.32(+3.85%)
Jun 23, 2022 8.198 8.425 8.161 8.417 15,892,591 +0.25(+3.04%)
Jun 22, 2022 8.003 8.236 7.972 8.168 15,839,575 +0.09(+1.12%)
Jun 21, 2022 7.957 8.146 7.935 8.078 16,427,828 +0.23(+2.98%)
Jun 17, 2022 7.596 7.897 7.565 7.844 29,659,212 +0.29(+3.79%)
Jun 16, 2022 7.799 7.841 7.528 7.558 29,654,484 -0.48(-6.00%)
Jun 15, 2022 8.138 8.206 7.799 8.040 38,117,744 -0.06(-0.74%)
Jun 14, 2022 8.311 8.366 8.040 8.101 29,660,462 -0.20(-2.45%)
Jun 13, 2022 8.854 8.854 8.289 8.304 37,893,532 -0.70(-7.78%)
Jun 10, 2022 9.118 9.148 8.899 9.005 16,111,344 -0.18(-1.97%)
Jun 09, 2022 9.133 9.350 9.118 9.186 17,927,814 +0.15(+1.67%)
Jun 08, 2022 9.140 9.163 9.005 9.035 10,086,005 -0.13(-1.40%)
Jun 07, 2022 9.042 9.193 9.020 9.163 7,714,448 +0.09(+1.00%)
Jun 06, 2022 9.088 9.193 9.057 9.073 9,173,225 -0.02(-0.17%)
Jun 03, 2022 9.171 9.208 9.073 9.088 10,298,588 -0.10(-1.07%)
Jun 02, 2022 9.155 9.193 9.065 9.186 11,292,341 +0.02(+0.16%)
Jun 01, 2022 9.231 9.238 9.020 9.171 13,589,168 -0.05(-0.49%)
May 31, 2022 9.155 9.268 9.088 9.216 57,836,300 +0.02(+0.16%)
May 27, 2022 9.057 9.201 8.993 9.201 10,990,976 +0.17(+1.83%)
May 26, 2022 8.916 9.117 8.897 9.035 14,020,340 +0.17(+1.94%)
May 25, 2022 8.908 8.953 8.774 8.863 16,721,590 -0.03(-0.34%)
May 24, 2022 8.945 8.945 8.766 8.893 15,244,359 -0.06(-0.67%)
May 23, 2022 8.819 8.998 8.807 8.953 17,345,640 +0.18(+2.04%)
May 20, 2022 8.774 8.819 8.602 8.774 19,497,620 +0.03(+0.34%)
May 19, 2022 8.833 8.964 8.722 8.744 24,250,884 -0.13(-1.43%)
May 18, 2022 9.012 9.035 8.848 8.871 19,227,142 -0.16(-1.82%)
May 17, 2022 9.169 9.177 8.901 9.035 20,523,992 -0.13(-1.46%)
May 16, 2022 9.251 9.274 9.109 9.169 18,050,750 -0.07(-0.81%)
May 13, 2022 9.042 9.244 9.005 9.244 21,967,978 +0.21(+2.31%)
May 12, 2022 9.005 9.095 8.841 9.035 29,414,222 -0.02(-0.25%)
May 11, 2022 9.139 9.192 9.020 9.057 24,351,250 -0.07(-0.74%)
May 10, 2022 9.236 9.438 9.039 9.124 29,396,678 -0.02(-0.24%)
May 09, 2022 9.132 9.229 9.050 9.147 20,797,578 -0.11(-1.21%)
May 06, 2022 9.027 9.281 9.020 9.259 21,730,288 +0.20(+2.22%)
May 05, 2022 9.027 9.206 8.945 9.057 24,359,742 +0.01(+0.17%)
May 04, 2022 8.923 9.065 8.763 9.042 23,646,818 +0.10(+1.08%)
May 03, 2022 8.580 8.960 8.580 8.945 32,842,684 +0.59(+7.05%)
May 02, 2022 8.214 8.367 8.102 8.356 21,016,968 +0.16(+2.00%)
Apr 29, 2022 8.557 8.587 8.169 8.192 21,399,440 -0.37(-4.27%)
Apr 28, 2022 8.274 8.561 8.181 8.557 22,422,220 +0.37(+4.56%)
Apr 27, 2022 8.214 8.266 8.125 8.184 19,613,694 +0.01(+0.18%)
Apr 26, 2022 8.575 8.638 8.125 8.170 25,447,998 -0.44(-5.14%)
Apr 25, 2022 8.502 8.627 8.310 8.612 20,080,186 +0.06(+0.69%)
Apr 22, 2022 8.753 8.760 8.524 8.553 18,416,630 -0.21(-2.36%)
Apr 21, 2022 8.885 8.959 8.753 8.760 12,835,057 -0.09(-1.00%)
Apr 20, 2022 8.790 8.944 8.734 8.849 13,407,450 +0.10(+1.10%)
Apr 19, 2022 9.085 9.107 8.723 8.753 23,562,516 -0.31(-3.42%)
Apr 18, 2022 9.195 9.203 9.026 9.063 14,072,246 -0.15(-1.60%)
Apr 14, 2022 9.254 9.328 9.177 9.210 11,770,460 -0.04(-0.48%)
Apr 13, 2022 9.262 9.310 9.188 9.254 10,516,376 +0.01(+0.08%)
Apr 12, 2022 9.313 9.395 9.232 9.247 13,258,605 +0.03(+0.32%)
Apr 11, 2022 9.284 9.387 9.188 9.218 13,591,477 -0.08(-0.87%)
Apr 08, 2022 9.277 9.417 9.247 9.299 9,257,762 +0.04(+0.48%)
Apr 07, 2022 9.277 9.350 9.099 9.254 14,490,252 -0.03(-0.32%)
Apr 06, 2022 9.446 9.446 9.277 9.284 14,459,219 -0.19(-2.02%)
Apr 05, 2022 9.631 9.727 9.446 9.476 13,257,583 -0.18(-1.91%)
Apr 04, 2022 9.690 9.719 9.528 9.660 11,080,031 -0.06(-0.61%)
Apr 01, 2022 9.690 9.719 9.579 9.719 12,775,004 +0.05(+0.53%)
Mar 31, 2022 9.815 9.834 9.660 9.668 12,769,337 -0.10(-1.06%)
Mar 30, 2022 9.897 9.919 9.734 9.771 14,841,133 -0.15(-1.49%)
Mar 29, 2022 9.831 9.977 9.831 9.919 15,146,325 +0.13(+1.35%)
Mar 28, 2022 9.736 9.802 9.593 9.787 13,554,430 +0.08(+0.83%)
Mar 25, 2022 9.568 9.721 9.546 9.707 9,126,968 +0.16(+1.69%)
Mar 24, 2022 9.560 9.593 9.509 9.546 10,580,583 -0.01(-0.15%)
Mar 23, 2022 9.641 9.641 9.524 9.560 7,915,748 -0.09(-0.91%)
Mar 22, 2022 9.568 9.707 9.531 9.648 13,013,411 +0.13(+1.38%)
Mar 21, 2022 9.692 9.747 9.498 9.516 10,543,257 -0.15(-1.51%)
Mar 18, 2022 9.480 9.663 9.429 9.663 14,278,794 +0.12(+1.30%)
Mar 17, 2022 9.436 9.560 9.381 9.538 9,614,082 +0.06(+0.62%)
Mar 16, 2022 9.502 9.589 9.282 9.480 11,895,942 +0.04(+0.47%)
Mar 15, 2022 9.326 9.472 9.323 9.436 12,450,687 +0.10(+1.02%)
Mar 14, 2022 9.509 9.575 9.253 9.341 11,968,522 -0.15(-1.62%)
Mar 11, 2022 9.670 9.699 9.377 9.494 18,518,560 -0.20(-2.04%)
Mar 10, 2022 9.699 9.568 9.692 8,789,497 -0.06(-0.60%)
Mar 09, 2022 9.824 9.900 9.721 9.750 10,137,563 +0.05(+0.53%)
Mar 08, 2022 9.516 9.820 9.509 9.699 14,620,390 +0.20(+2.08%)
Mar 07, 2022 9.509 9.685 9.472 9.502 13,120,629 -0.05(-0.54%)
Mar 04, 2022 9.546 9.611 9.487 9.553 9,187,681 -0.05(-0.53%)
Mar 03, 2022 9.648 9.710 9.571 9.604 8,967,384 -0.04(-0.42%)
Mar 02, 2022 9.502 9.674 9.414 9.644 13,256,506 +0.14(+1.50%)
Mar 01, 2022 9.377 9.516 9.264 9.502 18,849,552 +0.06(+0.62%)
Feb 28, 2022 9.429 9.494 9.290 9.443 18,947,520 -0.08(-0.84%)
Feb 25, 2022 9.458 9.531 9.451 9.524 13,083,481 +0.15(+1.64%)
Feb 24, 2022 8.856 9.428 8.819 9.370 22,084,716 +0.13(+1.41%)
Feb 23, 2022 9.551 9.569 9.232 9.240 13,439,176 -0.25(-2.67%)
Feb 22, 2022 9.703 9.707 9.406 9.493 15,586,004 -0.25(-2.53%)
Feb 18, 2022 9.740 0 -0.05(-0.52%)
Feb 17, 2022 10.01 10.02 9.725 9.790 12,046,809 -0.24(-2.38%)
Feb 16, 2022 10.03 10.09 10.01 10.03 9,478,398 -0.01(-0.07%)
Feb 15, 2022 10.03 10.04 9.928 10.04 10,399,188 +0.10(+1.02%)
Feb 14, 2022 10.08 10.11 9.892 9.935 20,610,066 -0.25(-2.42%)
Feb 11, 2022 10.36 10.40 10.10 10.18 16,937,940 -0.15(-1.47%)
Feb 10, 2022 10.44 10.62 10.31 10.33 11,638,987 -0.12(-1.18%)
Feb 09, 2022 10.49 10.54 10.45 10.46 8,242,279 +0.01(+0.07%)
Feb 08, 2022 10.41 10.51 10.34 10.45 9,982,853 +0.07(+0.70%)
Feb 07, 2022 10.36 10.49 10.33 10.38 9,183,315 +0.06(+0.56%)
Feb 04, 2022 10.28 10.38 10.13 10.32 14,010,532 +0.02(+0.21%)
Feb 03, 2022 10.45 10.29 10.30 11,939,143 -0.19(-1.80%)
Feb 02, 2022 10.61 10.63 10.41 10.49 14,050,756 -0.15(-1.43%)
Feb 01, 2022 10.79 10.79 10.47 10.64 19,697,684 -0.15(-1.41%)
Jan 31, 2022 10.67 10.79 10.79 13,439,979 +0.09(+0.88%)
Jan 28, 2022 10.65 10.70 10.46 10.70 9,082,513 +0.05(+0.48%)
Jan 27, 2022 10.81 10.84 10.60 10.65 14,804,392 -0.05(-0.47%)
Jan 26, 2022 10.84 10.93 10.66 10.70 16,479,698 -0.09(-0.80%)
Jan 25, 2022 10.48 10.80 10.35 10.78 14,927,798 +0.19(+1.83%)
Jan 24, 2022 10.47 10.62 10.18 10.59 22,567,550 +0.00(+0.00%)
Jan 21, 2022 10.73 10.76 10.54 10.59 15,353,263 -0.16(-1.47%)
Jan 20, 2022 10.87 10.93 10.74 10.75 9,798,806 -0.08(-0.73%)
Jan 19, 2022 10.92 10.95 10.82 10.83 7,190,936 -0.08(-0.72%)
Jan 18, 2022 11.00 11.01 10.88 10.90 10,481,684 -0.10(-0.92%)
Jan 14, 2022 11.00 0 -0.07(-0.65%)
Jan 13, 2022 11.21 11.25 11.08 11.08 7,990,081 -0.11(-0.96%)
Jan 12, 2022 11.18 11.20 11.10 11.18 6,550,105 +0.00(+0.00%)
Jan 11, 2022 11.01 11.20 11.01 11.18 9,985,052 +0.16(+1.43%)
Jan 10, 2022 11.01 11.05 10.91 11.03 11,036,985 +0.03(+0.26%)
Jan 07, 2022 11.00 11.05 10.91 11.00 6,349,069 +0.07(+0.66%)
Jan 06, 2022 11.03 11.03 10.88 10.93 7,638,499 +0.03(+0.26%)
Jan 05, 2022 11.20 11.22 10.88 10.90 13,651,808 -0.29(-2.57%)
Jan 04, 2022 11.14 11.26 11.06 11.18 11,055,900 +0.07(+0.65%)
Jan 03, 2022 10.85 11.12 10.83 11.11 8,826,357 +0.30(+2.79%)
Dec 31, 2021 10.85 10.95 10.80 10.81 8,853,438 -0.12(-1.12%)
Dec 30, 2021 10.98 11.08 10.93 10.93 6,066,566 -0.04(-0.39%)
Dec 29, 2021 11.05 11.07 10.95 10.98 6,381,790 -0.07(-0.65%)
Dec 28, 2021 11.03 11.14 11.00 11.05 7,059,826 +0.01(+0.13%)
Dec 27, 2021 10.98 11.04 10.90 11.03 6,499,692 +0.06(+0.52%)
Dec 23, 2021 10.92 11.01 10.86 10.98 6,084,029 +0.11(+0.98%)
Dec 22, 2021 10.81 10.93 10.76 10.87 6,790,819 +0.06(+0.53%)
Dec 21, 2021 10.63 10.85 10.61 10.81 10,587,743 +0.29(+2.71%)
Dec 20, 2021 10.56 10.69 10.28 10.53 19,082,694 -0.16(-1.53%)
Dec 17, 2021 10.77 10.79 10.66 10.69 16,664,318 -0.09(-0.86%)
Dec 16, 2021 10.88 10.94 10.76 10.78 9,824,065 -0.04(-0.33%)
Dec 15, 2021 10.83 10.88 10.70 10.82 11,274,290 -0.01(-0.13%)
Dec 14, 2021 10.95 11.03 10.80 10.83 8,642,186 -0.11(-0.98%)
Dec 13, 2021 11.03 11.05 10.72 10.94 15,364,014 -0.19(-1.73%)
Dec 10, 2021 11.35 11.36 11.10 11.13 9,016,251 -0.17(-1.51%)
Dec 09, 2021 11.31 11.35 11.25 11.30 9,864,846 -0.03(-0.25%)
Dec 08, 2021 11.30 11.43 11.27 11.33 7,683,547 +0.03(+0.25%)
Dec 07, 2021 11.22 11.38 11.14 11.30 8,709,145 +0.14(+1.28%)
Dec 06, 2021 10.98 11.23 10.95 11.16 9,970,002 +0.23(+2.09%)
Dec 03, 2021 11.01 11.02 10.88 10.93 7,995,091 -0.09(-0.84%)
Dec 02, 2021 10.80 11.05 10.75 11.03 11,650,302 +0.26(+2.38%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.