Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Jan 02, 2020 10.48 10.52 10.43 10.52 5,210,942 +0.06(+0.56%)
Dec 31, 2019 10.47 10.51 10.44 10.46 5,305,037 -0.02(-0.17%)
Dec 30, 2019 10.62 10.62 10.47 10.48 5,795,593 -0.09(-0.90%)
Dec 27, 2019 10.58 10.61 10.56 10.58 6,416,398 +0.01(+0.06%)
Dec 26, 2019 10.47 10.58 10.47 10.57 4,834,021 +0.09(+0.84%)
Dec 24, 2019 10.41 10.49 10.39 10.48 3,073,256 +0.09(+0.85%)
Dec 23, 2019 10.40 10.44 10.38 10.39 8,193,716 +0.01(+0.06%)
Dec 20, 2019 10.40 10.46 10.36 10.39 13,685,419 +0.01(+0.11%)
Dec 19, 2019 10.36 10.47 10.32 10.38 11,056,276 +0.01(+0.06%)
Dec 18, 2019 10.37 10.38 10.31 10.37 6,433,202 +0.04(+0.34%)
Dec 17, 2019 10.24 10.38 10.24 10.33 9,958,402 +0.13(+1.32%)
Dec 16, 2019 10.28 10.30 10.19 10.20 7,227,567 -0.07(-0.69%)
Dec 13, 2019 10.21 10.28 10.20 10.27 5,776,549 +0.04(+0.34%)
Dec 12, 2019 10.18 10.25 10.17 10.24 5,765,034 +0.06(+0.63%)
Dec 11, 2019 10.13 10.22 10.11 10.17 7,290,582 +0.02(+0.17%)
Dec 10, 2019 10.18 10.19 10.12 10.15 5,822,150 -0.01(-0.12%)
Dec 09, 2019 10.17 10.20 10.13 10.16 4,526,203 +0.01(+0.12%)
Dec 06, 2019 10.12 10.17 10.10 10.15 5,527,463 +0.06(+0.58%)
Dec 05, 2019 10.12 10.12 10.07 10.09 5,491,397 -0.01(-0.06%)
Dec 04, 2019 10.15 10.16 10.10 10.10 6,813,276 -0.05(-0.46%)
Dec 03, 2019 10.12 10.18 10.09 10.15 7,819,084 -0.04(-0.35%)
Dec 02, 2019 10.15 10.26 10.14 10.18 9,205,669 +0.02(+0.23%)
Nov 29, 2019 10.12 10.18 10.12 10.16 3,571,599 +0.01(+0.06%)
Nov 27, 2019 10.15 10.17 10.11 10.15 7,529,529 +0.01(+0.06%)
Nov 26, 2019 10.10 10.15 10.07 10.15 10,471,616 +0.04(+0.40%)
Nov 25, 2019 10.12 10.12 10.03 10.11 7,279,199 +0.04(+0.40%)
Nov 22, 2019 10.04 10.07 10.02 10.07 6,142,100 +0.05(+0.46%)
Nov 21, 2019 10.08 10.09 9.996 10.02 7,218,543 -0.04(-0.40%)
Nov 20, 2019 10.05 10.09 10.01 10.06 8,242,569 +0.01(+0.06%)
Nov 19, 2019 10.14 10.15 10.05 10.05 8,034,984 -0.07(-0.69%)
Nov 18, 2019 10.09 10.18 10.07 10.12 7,049,889 +0.04(+0.40%)
Nov 15, 2019 10.05 10.10 10.01 10.08 3,869,096 +0.05(+0.52%)
Nov 14, 2019 10.09 10.11 10.01 10.03 6,377,138 -0.08(-0.80%)
Nov 13, 2019 10.03 10.12 10.01 10.11 6,861,302 +0.05(+0.52%)
Nov 12, 2019 10.11 10.13 10.04 10.06 7,452,855 -0.02(-0.23%)
Nov 11, 2019 10.07 10.14 10.05 10.08 8,766,335 +0.02(+0.23%)
Nov 08, 2019 9.979 10.08 9.961 10.06 8,389,982 +0.06(+0.64%)
Nov 07, 2019 9.973 10.01 9.903 9.996 7,385,450 +0.05(+0.53%)
Nov 06, 2019 9.851 9.967 9.793 9.944 11,492,685 +0.08(+0.77%)
Nov 05, 2019 9.897 9.926 9.862 9.868 7,609,056 -0.02(-0.24%)
Nov 04, 2019 9.903 9.961 9.880 9.892 7,095,734 +0.03(+0.35%)
Nov 01, 2019 9.909 9.973 9.816 9.857 8,617,626 -0.05(-0.53%)
Oct 31, 2019 9.624 10.05 9.618 9.909 20,259,890 +0.33(+3.46%)
Oct 30, 2019 9.560 9.607 9.537 9.578 6,662,365 -0.01(-0.06%)
Oct 29, 2019 9.589 9.612 9.537 9.583 9,497,401 -0.01(-0.06%)
Oct 28, 2019 9.572 9.612 9.532 9.589 8,233,628 +0.07(+0.73%)
Oct 25, 2019 9.549 9.572 9.509 9.520 4,795,475 -0.03(-0.36%)
Oct 24, 2019 9.641 9.658 9.532 9.555 5,334,037 -0.10(-1.07%)
Oct 23, 2019 9.578 9.658 9.543 9.658 4,840,043 +0.08(+0.84%)
Oct 22, 2019 9.560 9.595 9.497 9.578 4,631,144 -0.01(-0.06%)
Oct 21, 2019 9.497 9.589 9.474 9.583 6,153,168 +0.13(+1.37%)
Oct 18, 2019 9.428 9.509 9.399 9.454 6,465,082 +0.05(+0.52%)
Oct 17, 2019 9.359 9.405 9.347 9.405 4,229,544 +0.08(+0.86%)
Oct 16, 2019 9.319 9.330 9.273 9.324 5,203,761 +0.05(+0.50%)
Oct 15, 2019 9.313 9.422 9.273 9.278 6,074,406 -0.03(-0.37%)
Oct 14, 2019 9.330 9.353 9.273 9.313 3,161,827 -0.05(-0.49%)
Oct 11, 2019 9.267 9.388 9.244 9.359 6,991,504 +0.12(+1.25%)
Oct 10, 2019 9.198 9.284 9.181 9.244 4,089,111 +0.04(+0.44%)
Oct 09, 2019 9.204 9.244 9.158 9.204 4,554,431 +0.05(+0.57%)
Oct 08, 2019 9.186 9.221 9.140 9.152 6,189,300 -0.07(-0.75%)
Oct 07, 2019 9.232 9.290 9.175 9.221 4,531,214 -0.01(-0.12%)
Oct 04, 2019 9.152 9.232 9.146 9.232 5,477,390 +0.09(+0.94%)
Oct 03, 2019 9.111 9.186 9.054 9.146 7,666,816 +0.05(+0.51%)
Oct 02, 2019 9.083 9.106 8.979 9.100 9,174,375 +0.00(+0.00%)
Oct 01, 2019 9.238 9.290 9.008 9.100 10,056,927 -0.16(-1.74%)
Sep 30, 2019 9.221 9.278 9.175 9.261 7,890,959 +0.04(+0.44%)
Sep 27, 2019 9.267 9.296 9.192 9.221 5,328,672 -0.02(-0.19%)
Sep 26, 2019 9.221 9.278 9.181 9.238 7,124,819 +0.02(+0.19%)
Sep 25, 2019 9.158 9.255 9.130 9.221 5,398,133 +0.06(+0.62%)
Sep 24, 2019 9.301 9.375 9.136 9.164 8,381,128 -0.13(-1.41%)
Sep 23, 2019 9.261 9.346 9.215 9.295 10,463,643 +0.03(+0.31%)
Sep 20, 2019 9.170 9.284 9.141 9.267 15,711,442 +0.10(+1.06%)
Sep 19, 2019 9.056 9.210 9.056 9.170 11,602,194 +0.11(+1.19%)
Sep 18, 2019 9.004 9.061 8.965 9.061 8,753,617 +0.08(+0.89%)
Sep 17, 2019 9.016 9.033 8.902 8.982 10,289,152 -0.01(-0.13%)
Sep 16, 2019 9.004 9.050 8.913 8.993 8,713,282 -0.04(-0.44%)
Sep 13, 2019 8.965 9.070 8.936 9.033 10,063,815 +0.12(+1.34%)
Sep 12, 2019 8.987 9.050 8.890 8.913 7,540,165 -0.11(-1.26%)
Sep 11, 2019 8.987 9.039 8.942 9.027 10,257,340 +0.07(+0.76%)
Sep 10, 2019 8.759 8.976 8.759 8.959 22,097,098 +0.18(+2.08%)
Sep 09, 2019 8.606 8.765 8.606 8.777 14,225,446 +0.19(+2.26%)
Sep 06, 2019 8.594 8.611 8.446 8.583 18,266,612 -0.02(-0.20%)
Sep 05, 2019 8.531 8.634 8.503 8.600 11,391,604 +0.12(+1.41%)
Sep 04, 2019 8.389 8.520 8.389 8.480 11,732,094 +0.09(+1.02%)
Sep 03, 2019 8.412 8.423 8.269 8.395 15,218,098 -0.08(-0.94%)
Aug 30, 2019 8.457 8.514 8.423 8.474 13,530,019 +0.03(+0.34%)
Aug 29, 2019 8.503 8.526 8.309 8.446 20,079,396 -0.03(-0.34%)
Aug 28, 2019 8.469 8.548 8.407 8.474 12,122,752 -0.03(-0.33%)
Aug 27, 2019 8.807 8.813 8.486 8.503 17,509,460 -0.27(-3.02%)
Aug 26, 2019 8.830 8.875 8.728 8.768 7,565,153 -0.06(-0.64%)
Aug 23, 2019 8.954 8.993 8.801 8.824 9,004,917 -0.14(-1.57%)
Aug 22, 2019 8.993 9.004 8.920 8.965 8,511,987 +0.00(+0.00%)
Aug 21, 2019 9.151 9.191 8.937 8.965 20,184,486 -0.19(-2.03%)
Aug 20, 2019 9.191 9.224 9.134 9.151 6,771,641 -0.06(-0.61%)
Aug 19, 2019 9.196 9.224 9.117 9.207 7,492,240 +0.06(+0.62%)
Aug 16, 2019 9.134 9.202 9.095 9.151 7,287,220 +0.05(+0.56%)
Aug 15, 2019 9.145 9.179 9.038 9.100 9,465,588 -0.02(-0.19%)
Aug 14, 2019 9.416 9.416 9.117 9.117 15,245,547 -0.34(-3.58%)
Aug 13, 2019 9.506 9.546 9.444 9.456 7,647,447 -0.05(-0.47%)
Aug 12, 2019 9.613 9.630 9.489 9.501 7,210,880 -0.12(-1.29%)
Aug 09, 2019 9.687 9.698 9.568 9.625 5,485,811 -0.06(-0.64%)
Aug 08, 2019 9.574 9.709 9.540 9.687 7,894,093 +0.11(+1.18%)
Aug 07, 2019 9.546 9.602 9.433 9.574 12,605,162 -0.01(-0.12%)
Aug 06, 2019 9.529 9.585 9.484 9.585 10,076,265 +0.07(+0.77%)
Aug 05, 2019 9.647 9.681 9.444 9.512 8,860,826 -0.18(-1.86%)
Aug 02, 2019 9.625 9.715 9.608 9.692 7,452,694 +0.06(+0.59%)
Aug 01, 2019 9.642 9.721 9.557 9.636 11,649,894 -0.03(-0.29%)
Jul 31, 2019 9.743 9.794 9.647 9.664 10,061,615 -0.11(-1.10%)
Jul 30, 2019 9.754 9.783 9.726 9.771 5,765,177 +0.03(+0.29%)
Jul 29, 2019 9.726 9.771 9.721 9.743 5,949,277 +0.02(+0.17%)
Jul 26, 2019 9.592 9.749 9.575 9.726 8,877,079 +0.12(+1.22%)
Jul 25, 2019 9.698 9.777 9.587 9.609 16,608,929 -0.13(-1.38%)
Jul 24, 2019 9.788 9.810 9.726 9.743 9,591,416 -0.06(-0.57%)
Jul 23, 2019 9.782 9.832 9.760 9.799 7,284,320 +0.02(+0.17%)
Jul 22, 2019 9.721 9.827 9.693 9.782 7,586,356 +0.09(+0.98%)
Jul 19, 2019 9.749 9.760 9.676 9.687 8,302,851 -0.06(-0.63%)
Jul 18, 2019 9.704 9.793 9.693 9.749 9,018,271 +0.04(+0.46%)
Jul 17, 2019 9.710 9.726 9.670 9.704 6,443,609 +0.00(+0.00%)
Jul 16, 2019 9.710 9.726 9.670 9.704 7,752,432 +0.02(+0.17%)
Jul 15, 2019 9.665 9.704 9.659 9.687 6,011,356 +0.04(+0.41%)
Jul 12, 2019 9.587 9.659 9.587 9.648 5,469,840 +0.07(+0.70%)
Jul 11, 2019 9.587 9.631 9.542 9.581 9,388,174 +0.01(+0.12%)
Jul 10, 2019 9.553 9.587 9.531 9.570 5,946,456 +0.03(+0.35%)
Jul 09, 2019 9.497 9.542 9.492 9.536 6,375,124 +0.03(+0.29%)
Jul 08, 2019 9.492 9.553 9.481 9.508 6,332,316 +0.01(+0.12%)
Jul 05, 2019 9.419 9.497 9.356 9.497 6,349,439 +0.08(+0.83%)
Jul 03, 2019 9.369 9.469 9.358 9.419 5,325,209 +0.04(+0.48%)
Jul 02, 2019 9.358 9.391 9.341 9.374 6,196,005 -0.04(-0.47%)
Jul 01, 2019 9.425 9.430 9.352 9.419 8,184,746 +0.02(+0.24%)
Jun 28, 2019 9.369 9.408 9.330 9.397 10,824,047 +0.07(+0.78%)
Jun 27, 2019 9.324 9.358 9.257 9.324 10,319,670 +0.04(+0.48%)
Jun 26, 2019 9.351 9.362 9.274 9.279 10,060,421 -0.05(-0.53%)
Jun 25, 2019 9.324 9.401 9.285 9.329 10,524,978 +0.01(+0.06%)
Jun 24, 2019 9.302 9.357 9.246 9.324 9,452,926 +0.02(+0.18%)
Jun 21, 2019 9.313 9.333 9.271 9.307 16,575,003 -0.01(-0.12%)
Jun 20, 2019 9.362 9.368 9.274 9.318 13,535,330 -0.04(-0.47%)
Jun 19, 2019 9.268 9.373 9.241 9.362 9,570,884 +0.10(+1.08%)
Jun 18, 2019 9.307 9.379 9.246 9.263 13,588,752 -0.03(-0.30%)
Jun 17, 2019 9.362 9.390 9.279 9.290 10,056,499 -0.05(-0.53%)
Jun 14, 2019 9.329 9.368 9.324 9.340 5,820,362 +0.00(+0.00%)
Jun 13, 2019 9.285 9.362 9.274 9.340 9,740,069 +0.07(+0.78%)
Jun 12, 2019 9.252 9.313 9.241 9.268 5,531,688 +0.03(+0.30%)
Jun 11, 2019 9.324 9.335 9.219 9.241 5,279,659 -0.05(-0.54%)
Jun 10, 2019 9.268 9.340 9.191 9.290 8,470,100 +0.02(+0.24%)
Jun 07, 2019 9.373 9.373 9.246 9.268 5,029,519 -0.08(-0.83%)
Jun 06, 2019 9.335 9.351 9.241 9.346 7,010,248 +0.03(+0.36%)
Jun 05, 2019 9.379 9.396 9.268 9.313 6,872,257 -0.07(-0.71%)
Jun 04, 2019 9.279 9.390 9.246 9.379 13,197,903 +0.11(+1.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.