Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Agnc Investment Corp (NQ: AGNC )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2019 9.168 9.572 9.162 9.439 21,267,946 +0.32(+3.46%)
Oct 30, 2019 9.107 9.151 9.085 9.124 6,993,859 -0.01(-0.06%)
Oct 29, 2019 9.135 9.157 9.085 9.129 9,969,957 -0.01(-0.06%)
Oct 28, 2019 9.118 9.157 9.080 9.135 8,643,303 +0.07(+0.73%)
Oct 25, 2019 9.096 9.118 9.058 9.069 5,034,080 -0.03(-0.36%)
Oct 24, 2019 9.184 9.201 9.080 9.102 5,599,439 -0.10(-1.07%)
Oct 23, 2019 9.124 9.201 9.091 9.201 5,080,866 +0.08(+0.84%)
Oct 22, 2019 9.107 9.140 9.047 9.124 4,861,573 -0.01(-0.06%)
Oct 21, 2019 9.047 9.135 9.025 9.129 6,459,327 +0.12(+1.37%)
Oct 18, 2019 8.981 9.058 8.954 9.006 6,786,761 +0.05(+0.52%)
Oct 17, 2019 8.915 8.959 8.904 8.959 4,439,990 +0.08(+0.86%)
Oct 16, 2019 8.877 8.888 8.833 8.883 5,462,681 +0.04(+0.50%)
Oct 15, 2019 8.872 8.976 8.833 8.839 6,376,646 -0.03(-0.37%)
Oct 14, 2019 8.888 8.910 8.833 8.872 3,319,148 -0.04(-0.49%)
Oct 11, 2019 8.828 8.943 8.806 8.915 7,339,375 +0.11(+1.25%)
Oct 10, 2019 8.762 8.844 8.745 8.806 4,292,570 +0.04(+0.44%)
Oct 09, 2019 8.767 8.806 8.723 8.767 4,781,043 +0.05(+0.57%)
Oct 08, 2019 8.751 8.784 8.707 8.718 6,497,257 -0.07(-0.75%)
Oct 07, 2019 8.795 8.850 8.740 8.784 4,756,671 -0.01(-0.12%)
Oct 04, 2019 8.718 8.795 8.713 8.795 5,749,925 +0.08(+0.94%)
Oct 03, 2019 8.680 8.751 8.625 8.713 8,048,288 +0.04(+0.51%)
Oct 02, 2019 8.652 8.674 8.554 8.669 9,630,858 +0.00(+0.00%)
Oct 01, 2019 8.800 8.850 8.581 8.669 10,557,322 -0.15(-1.74%)
Sep 30, 2019 8.784 8.839 8.740 8.822 8,283,584 +0.04(+0.44%)
Sep 27, 2019 8.828 8.855 8.756 8.784 5,593,807 -0.02(-0.19%)
Sep 26, 2019 8.784 8.838 8.746 8.800 7,479,324 +0.02(+0.19%)
Sep 25, 2019 8.724 8.817 8.697 8.784 5,666,724 +0.05(+0.62%)
Sep 24, 2019 8.860 8.931 8.703 8.730 8,798,141 -0.12(-1.41%)
Sep 23, 2019 8.822 8.903 8.779 8.855 10,984,275 +0.03(+0.31%)
Sep 20, 2019 8.735 8.844 8.708 8.827 16,493,185 +0.09(+1.06%)
Sep 19, 2019 8.627 8.773 8.627 8.735 12,179,476 +0.10(+1.19%)
Sep 18, 2019 8.578 8.632 8.540 8.632 9,189,165 +0.08(+0.89%)
Sep 17, 2019 8.589 8.605 8.480 8.556 10,801,102 -0.01(-0.13%)
Sep 16, 2019 8.578 8.621 8.491 8.567 9,146,823 -0.04(-0.44%)
Sep 13, 2019 8.540 8.640 8.513 8.605 10,564,553 +0.11(+1.34%)
Sep 12, 2019 8.561 8.621 8.469 8.491 7,915,336 -0.11(-1.26%)
Sep 11, 2019 8.561 8.610 8.518 8.599 10,767,707 +0.07(+0.76%)
Sep 10, 2019 8.344 8.551 8.344 8.534 23,196,566 +0.17(+2.08%)
Sep 09, 2019 8.198 8.350 8.198 8.361 14,933,251 +0.18(+2.26%)
Sep 06, 2019 8.187 8.203 8.046 8.176 19,175,492 -0.02(-0.20%)
Sep 05, 2019 8.127 8.225 8.100 8.192 11,958,408 +0.11(+1.41%)
Sep 04, 2019 7.991 8.116 7.991 8.078 12,315,839 +0.08(+1.02%)
Sep 03, 2019 8.013 8.024 7.877 7.997 15,975,294 -0.08(-0.94%)
Aug 30, 2019 8.056 8.111 8.024 8.073 14,203,222 +0.03(+0.34%)
Aug 29, 2019 8.100 8.122 7.915 8.046 21,078,472 -0.03(-0.34%)
Aug 28, 2019 8.067 8.143 8.008 8.073 12,725,936 -0.03(-0.33%)
Aug 27, 2019 8.390 8.395 8.084 8.100 18,380,666 -0.25(-3.02%)
Aug 26, 2019 8.411 8.454 8.314 8.352 7,941,568 -0.05(-0.64%)
Aug 23, 2019 8.529 8.567 8.384 8.406 9,452,969 -0.13(-1.57%)
Aug 22, 2019 8.567 8.578 8.497 8.540 8,935,512 +0.00(+0.00%)
Aug 21, 2019 8.717 8.755 8.513 8.540 21,188,792 -0.18(-2.03%)
Aug 20, 2019 8.755 8.787 8.701 8.717 7,108,573 -0.05(-0.61%)
Aug 19, 2019 8.760 8.787 8.685 8.771 7,865,027 +0.05(+0.62%)
Aug 16, 2019 8.701 8.766 8.664 8.717 7,649,805 +0.05(+0.56%)
Aug 15, 2019 8.712 8.744 8.610 8.669 9,936,561 -0.02(-0.19%)
Aug 14, 2019 8.970 8.970 8.685 8.685 16,004,109 -0.32(-3.58%)
Aug 13, 2019 9.056 9.093 8.997 9.007 8,027,956 -0.04(-0.47%)
Aug 12, 2019 9.158 9.174 9.040 9.050 7,569,667 -0.12(-1.29%)
Aug 09, 2019 9.228 9.238 9.115 9.168 5,758,765 -0.06(-0.64%)
Aug 08, 2019 9.120 9.249 9.088 9.228 8,286,874 +0.11(+1.18%)
Aug 07, 2019 9.093 9.147 8.986 9.120 13,232,348 -0.01(-0.12%)
Aug 06, 2019 9.077 9.131 9.034 9.131 10,577,623 +0.07(+0.77%)
Aug 05, 2019 9.190 9.222 8.997 9.061 9,301,708 -0.17(-1.86%)
Aug 02, 2019 9.168 9.254 9.152 9.233 7,823,512 +0.05(+0.59%)
Aug 01, 2019 9.185 9.260 9.104 9.179 12,229,549 -0.03(-0.29%)
Jul 31, 2019 9.281 9.330 9.190 9.206 10,562,244 -0.10(-1.10%)
Jul 30, 2019 9.292 9.319 9.265 9.308 6,052,031 +0.03(+0.29%)
Jul 29, 2019 9.265 9.308 9.260 9.281 6,245,291 +0.02(+0.17%)
Jul 26, 2019 9.138 9.287 9.122 9.265 9,318,769 +0.11(+1.22%)
Jul 25, 2019 9.239 9.313 9.132 9.154 17,435,326 -0.13(-1.38%)
Jul 24, 2019 9.324 9.345 9.265 9.281 10,068,649 -0.05(-0.57%)
Jul 23, 2019 9.319 9.366 9.297 9.335 7,646,761 +0.02(+0.17%)
Jul 22, 2019 9.260 9.361 9.233 9.319 7,963,824 +0.09(+0.98%)
Jul 19, 2019 9.287 9.297 9.217 9.228 8,715,970 -0.06(-0.63%)
Jul 18, 2019 9.244 9.329 9.233 9.287 9,466,987 +0.04(+0.46%)
Jul 17, 2019 9.249 9.265 9.212 9.244 6,764,218 +0.00(+0.00%)
Jul 16, 2019 9.249 9.265 9.212 9.244 8,138,164 +0.02(+0.17%)
Jul 15, 2019 9.207 9.244 9.201 9.228 6,310,458 +0.04(+0.41%)
Jul 12, 2019 9.132 9.201 9.132 9.191 5,741,999 +0.06(+0.70%)
Jul 11, 2019 9.132 9.175 9.090 9.127 9,855,294 +0.01(+0.12%)
Jul 10, 2019 9.100 9.132 9.079 9.116 6,242,329 +0.03(+0.35%)
Jul 09, 2019 9.047 9.090 9.042 9.084 6,692,326 +0.03(+0.29%)
Jul 08, 2019 9.042 9.100 9.031 9.058 6,647,389 +0.01(+0.12%)
Jul 05, 2019 8.973 9.047 8.912 9.047 6,665,364 +0.07(+0.83%)
Jul 03, 2019 8.925 9.021 8.914 8.973 5,590,172 +0.04(+0.48%)
Jul 02, 2019 8.914 8.946 8.898 8.930 6,504,295 -0.04(-0.47%)
Jul 01, 2019 8.978 8.983 8.909 8.973 8,591,989 +0.02(+0.24%)
Jun 28, 2019 8.925 8.962 8.887 8.951 11,362,611 +0.07(+0.78%)
Jun 27, 2019 8.882 8.914 8.818 8.882 10,833,138 +0.04(+0.48%)
Jun 26, 2019 8.908 8.919 8.834 8.840 10,560,990 -0.05(-0.53%)
Jun 25, 2019 8.882 8.956 8.845 8.887 11,048,662 +0.01(+0.06%)
Jun 24, 2019 8.861 8.913 8.808 8.882 9,923,269 +0.02(+0.18%)
Jun 21, 2019 8.871 8.891 8.832 8.866 17,399,714 -0.01(-0.12%)
Jun 20, 2019 8.919 8.924 8.834 8.876 14,208,799 -0.04(-0.47%)
Jun 19, 2019 8.829 8.929 8.803 8.919 10,047,096 +0.09(+1.08%)
Jun 18, 2019 8.866 8.934 8.808 8.824 14,264,879 -0.03(-0.30%)
Jun 17, 2019 8.919 8.945 8.840 8.850 10,556,873 -0.05(-0.53%)
Jun 14, 2019 8.887 8.924 8.882 8.898 6,109,962 +0.00(+0.00%)
Jun 13, 2019 8.845 8.919 8.834 8.898 10,224,700 +0.07(+0.78%)
Jun 12, 2019 8.813 8.871 8.803 8.829 5,806,925 +0.03(+0.30%)
Jun 11, 2019 8.882 8.892 8.782 8.803 5,542,356 -0.05(-0.54%)
Jun 10, 2019 8.829 8.898 8.755 8.850 8,891,542 +0.02(+0.24%)
Jun 07, 2019 8.929 8.929 8.808 8.829 5,279,769 -0.07(-0.83%)
Jun 06, 2019 8.892 8.908 8.803 8.903 7,359,052 +0.03(+0.36%)
Jun 05, 2019 8.934 8.950 8.829 8.871 7,214,195 -0.06(-0.71%)
Jun 04, 2019 8.840 8.945 8.808 8.934 13,854,582 +0.10(+1.13%)
Jun 03, 2019 8.666 8.850 8.655 8.834 9,851,640 +0.19(+2.20%)
May 31, 2019 8.671 8.676 8.534 8.645 12,601,632 -0.06(-0.73%)
May 30, 2019 8.840 8.861 8.681 8.708 10,984,497 -0.08(-0.96%)
May 29, 2019 8.813 8.829 8.672 8.792 12,088,338 -0.02(-0.18%)
May 28, 2019 8.912 8.923 8.808 8.808 18,876,878 -0.09(-1.06%)
May 24, 2019 8.902 8.933 8.878 8.902 6,014,385 +0.01(+0.12%)
May 23, 2019 8.881 8.912 8.850 8.891 10,407,490 -0.01(-0.12%)
May 22, 2019 8.860 8.912 8.839 8.902 9,613,018 +0.03(+0.35%)
May 21, 2019 8.891 8.923 8.803 8.870 15,078,559 -0.01(-0.12%)
May 20, 2019 9.069 9.074 8.876 8.881 14,356,564 -0.19(-2.07%)
May 17, 2019 9.111 9.137 9.069 9.069 9,941,424 -0.09(-1.03%)
May 16, 2019 9.132 9.168 9.121 9.163 4,708,727 +0.03(+0.34%)
May 15, 2019 9.152 9.184 9.116 9.132 6,699,419 -0.02(-0.23%)
May 14, 2019 9.111 9.173 9.079 9.152 10,148,948 +0.05(+0.57%)
May 13, 2019 9.158 9.173 9.085 9.100 9,158,161 -0.06(-0.63%)
May 10, 2019 9.095 9.173 9.085 9.158 8,233,316 +0.07(+0.80%)
May 09, 2019 9.121 9.126 9.058 9.085 11,463,381 -0.04(-0.46%)
May 08, 2019 9.173 9.189 9.126 9.126 9,201,008 -0.06(-0.68%)
May 07, 2019 9.132 9.215 9.126 9.189 13,262,485 +0.06(+0.63%)
May 06, 2019 9.137 9.184 9.105 9.132 10,530,016 -0.02(-0.23%)
May 03, 2019 9.163 9.189 9.137 9.152 8,655,651 -0.01(-0.11%)
May 02, 2019 9.194 9.210 9.142 9.163 13,650,506 -0.03(-0.28%)
May 01, 2019 9.283 9.335 9.184 9.189 11,044,228 -0.10(-1.07%)
Apr 30, 2019 9.241 9.288 9.199 9.288 11,167,963 +0.04(+0.45%)
Apr 29, 2019 9.304 9.314 9.241 9.246 12,471,986 -0.04(-0.45%)
Apr 26, 2019 9.190 9.309 9.185 9.288 14,381,413 +0.09(+1.01%)
Apr 25, 2019 9.293 9.293 9.174 9.195 36,614,488 -0.11(-1.17%)
Apr 24, 2019 9.402 9.454 9.392 9.304 10,274,174 -0.10(-1.10%)
Apr 23, 2019 9.386 9.417 9.376 9.407 6,557,592 +0.02(+0.17%)
Apr 22, 2019 9.355 9.397 9.350 9.392 5,237,602 +0.05(+0.50%)
Apr 18, 2019 9.402 9.404 9.340 9.345 7,579,683 -0.04(-0.39%)
Apr 17, 2019 9.386 9.402 9.366 9.381 4,848,637 +0.01(+0.11%)
Apr 16, 2019 9.407 9.428 9.371 9.371 6,800,383 -0.02(-0.22%)
Apr 15, 2019 9.402 9.448 9.392 9.392 5,854,754 -0.01(-0.11%)
Apr 12, 2019 9.392 9.407 9.360 9.402 4,159,665 +0.02(+0.22%)
Apr 11, 2019 9.366 9.386 9.355 9.381 4,998,528 +0.03(+0.33%)
Apr 10, 2019 9.355 9.376 9.340 9.350 3,842,749 -0.01(-0.06%)
Apr 09, 2019 9.371 9.397 9.345 9.355 5,577,488 -0.03(-0.28%)
Apr 08, 2019 9.335 9.397 9.335 9.381 7,328,993 +0.05(+0.50%)
Apr 05, 2019 9.371 9.381 9.309 9.335 6,789,928 -0.04(-0.39%)
Apr 04, 2019 9.324 9.376 9.314 9.371 6,366,052 +0.07(+0.72%)
Apr 03, 2019 9.360 9.381 9.293 9.304 6,789,833 -0.06(-0.61%)
Apr 02, 2019 9.376 9.381 9.314 9.360 5,584,911 -0.02(-0.22%)
Apr 01, 2019 9.309 9.381 9.288 9.381 8,842,069 +0.08(+0.83%)
Mar 29, 2019 9.355 9.355 9.288 9.304 9,262,897 -0.04(-0.44%)
Mar 28, 2019 9.298 9.350 9.273 9.345 8,820,848 +0.06(+0.67%)
Mar 27, 2019 9.273 9.298 9.242 9.283 14,267,884 +0.03(+0.28%)
Mar 26, 2019 9.216 9.309 9.196 9.257 13,534,347 +0.07(+0.78%)
Mar 25, 2019 9.222 9.227 9.170 9.186 11,711,051 -0.03(-0.28%)
Mar 22, 2019 9.268 9.296 9.206 9.211 8,165,869 -0.04(-0.39%)
Mar 21, 2019 9.222 9.288 9.211 9.247 8,333,479 +0.03(+0.33%)
Mar 20, 2019 9.227 9.257 9.186 9.216 8,149,268 +0.01(+0.06%)
Mar 19, 2019 9.288 9.298 9.206 9.211 7,909,803 -0.06(-0.66%)
Mar 18, 2019 9.211 9.283 9.206 9.273 9,638,975 +0.06(+0.67%)
Mar 15, 2019 9.201 9.237 9.196 9.211 9,450,897 +0.00(+0.00%)
Mar 14, 2019 9.232 9.242 9.191 9.211 5,104,215 -0.02(-0.17%)
Mar 13, 2019 9.170 9.237 9.165 9.227 8,693,401 +0.07(+0.73%)
Mar 12, 2019 9.170 9.181 9.135 9.160 8,943,381 -0.03(-0.28%)
Mar 11, 2019 9.099 9.186 9.088 9.186 10,529,619 +0.10(+1.07%)
Mar 08, 2019 9.027 9.099 9.027 9.088 7,277,136 +0.04(+0.45%)
Mar 07, 2019 9.022 9.083 9.017 9.048 10,278,845 +0.03(+0.28%)
Mar 06, 2019 8.996 9.048 8.991 9.022 8,826,513 +0.03(+0.28%)
Mar 05, 2019 9.007 9.027 8.966 8.996 8,206,190 -0.02(-0.17%)
Mar 04, 2019 8.971 9.017 8.955 9.012 10,533,695 +0.03(+0.28%)
Mar 01, 2019 9.058 9.058 8.955 8.986 11,669,016 -0.05(-0.51%)
Feb 28, 2019 8.986 9.083 8.976 9.032 14,762,278 +0.05(+0.57%)
Feb 27, 2019 9.022 9.022 8.955 8.981 8,194,285 -0.01(-0.06%)
Feb 26, 2019 8.986 9.011 8.981 8.986 8,453,826 +0.00(+0.00%)
Feb 25, 2019 8.986 9.011 8.956 8.986 9,750,522 +0.02(+0.17%)
Feb 22, 2019 8.941 8.991 8.915 8.971 6,195,273 +0.05(+0.57%)
Feb 21, 2019 8.935 8.951 8.895 8.920 12,252,813 -0.03(-0.34%)
Feb 20, 2019 8.971 8.971 8.915 8.951 11,474,589 -0.01(-0.11%)
Feb 19, 2019 8.930 8.976 8.910 8.961 11,046,308 +0.04(+0.40%)
Feb 15, 2019 8.976 8.991 8.915 8.925 12,585,988 -0.04(-0.40%)
Feb 14, 2019 8.981 8.996 8.941 8.961 10,002,581 -0.02(-0.23%)
Feb 13, 2019 9.017 9.032 8.951 8.981 11,613,494 -0.05(-0.56%)
Feb 12, 2019 9.027 9.082 8.991 9.032 14,820,598 +0.02(+0.17%)
Feb 11, 2019 9.032 9.047 8.971 9.017 8,932,441 -0.01(-0.06%)
Feb 08, 2019 9.037 9.047 8.956 9.022 7,733,530 -0.02(-0.22%)
Feb 07, 2019 9.037 9.062 9.001 9.042 6,758,630 +0.00(+0.00%)
Feb 06, 2019 9.001 9.055 8.966 9.042 13,481,339 +0.03(+0.34%)
Feb 05, 2019 9.022 9.057 8.956 9.011 13,300,023 -0.02(-0.22%)
Feb 04, 2019 8.986 9.032 8.946 9.032 10,748,825 +0.04(+0.39%)
Feb 01, 2019 9.037 9.077 8.938 8.996 18,782,446 -0.08(-0.84%)
Jan 31, 2019 9.017 9.072 8.996 9.072 21,172,490 -0.02(-0.17%)
Jan 30, 2019 9.118 9.143 9.072 9.087 20,676,744 +0.01(+0.06%)
Jan 29, 2019 9.077 9.087 9.037 9.082 11,846,422 +0.03(+0.28%)
Jan 28, 2019 9.087 9.102 9.032 9.057 9,681,030 -0.03(-0.33%)
Jan 25, 2019 9.047 9.087 9.032 9.087 9,622,686 +0.06(+0.61%)
Jan 24, 2019 9.022 9.042 8.972 9.032 8,068,618 +0.00(+0.00%)
Jan 23, 2019 9.017 9.042 8.987 9.032 9,506,643 +0.04(+0.39%)
Jan 22, 2019 9.047 9.057 8.942 8.997 11,181,450 -0.04(-0.39%)
Jan 18, 2019 9.047 9.067 9.007 9.032 9,315,615 +0.01(+0.06%)
Jan 17, 2019 9.022 9.042 8.972 9.027 10,851,393 +0.01(+0.11%)
Jan 16, 2019 9.032 9.042 8.992 9.017 9,204,210 +0.02(+0.17%)
Jan 15, 2019 9.012 9.037 8.982 9.002 8,853,575 +0.00(+0.00%)
Jan 14, 2019 9.012 9.072 8.987 9.002 11,811,853 +0.03(+0.34%)
Jan 11, 2019 8.912 8.972 8.892 8.972 6,606,212 +0.07(+0.73%)
Jan 10, 2019 8.927 8.939 8.867 8.907 12,871,246 -0.02(-0.17%)
Jan 09, 2019 8.962 8.997 8.912 8.922 13,071,701 -0.01(-0.06%)
Jan 08, 2019 8.957 8.992 8.927 8.927 13,797,310 -0.07(-0.72%)
Jan 07, 2019 9.027 9.087 8.967 8.992 9,206,075 -0.01(-0.06%)
Jan 04, 2019 8.982 9.052 8.972 8.997 10,565,833 +0.04(+0.45%)
Jan 03, 2019 8.822 8.992 8.822 8.957 11,368,666 +0.12(+1.30%)
Jan 02, 2019 8.802 8.857 8.726 8.842 6,626,996 +0.05(+0.51%)
Dec 31, 2018 8.887 8.907 8.766 8.797 10,824,849 -0.10(-1.07%)
Dec 28, 2018 8.892 8.937 8.859 8.892 8,917,221 +0.04(+0.40%)
Dec 27, 2018 8.772 8.857 8.599 8.857 13,583,774 +0.08(+0.91%)
Dec 26, 2018 8.579 8.787 8.574 8.777 11,561,517 +0.22(+2.55%)
Dec 24, 2018 8.663 8.693 8.420 8.559 9,871,837 -0.10(-1.20%)
Dec 21, 2018 8.683 8.807 8.613 8.663 16,347,580 +0.00(+0.06%)
Dec 20, 2018 8.837 8.852 8.594 8.658 17,226,488 -0.13(-1.47%)
Dec 19, 2018 8.837 8.906 8.772 8.787 14,012,298 -0.03(-0.34%)
Dec 18, 2018 8.827 8.886 8.728 8.817 10,666,527 +0.05(+0.57%)
Dec 17, 2018 8.941 8.986 8.752 8.767 13,609,549 -0.18(-2.00%)
Dec 14, 2018 8.891 8.988 8.872 8.946 15,762,630 +0.07(+0.84%)
Dec 13, 2018 8.832 8.886 8.807 8.872 10,574,933 +0.07(+0.79%)
Dec 12, 2018 8.877 8.911 8.797 8.802 14,154,305 -0.09(-1.01%)
Dec 11, 2018 8.872 8.973 8.867 8.891 12,200,472 +0.01(+0.17%)
Dec 10, 2018 8.852 8.901 8.782 8.877 16,725,618 +0.02(+0.28%)
Dec 07, 2018 8.852 8.877 8.807 8.852 12,018,064 -0.01(-0.11%)
Dec 06, 2018 8.767 8.862 8.718 8.862 18,159,904 +0.10(+1.19%)
Dec 04, 2018 8.852 8.906 8.733 8.757 10,046,476 -0.08(-0.90%)
Dec 03, 2018 8.807 8.872 8.752 8.837 13,306,114 +0.05(+0.57%)
Nov 30, 2018 8.802 8.849 8.743 8.787 32,205,486 -0.01(-0.17%)
Nov 29, 2018 8.713 8.837 8.688 8.802 14,623,355 +0.07(+0.85%)
Nov 28, 2018 8.624 8.733 8.610 8.728 13,547,785 +0.11(+1.25%)
Nov 27, 2018 8.590 8.659 8.580 8.620 13,827,814 +0.00(+0.00%)
Nov 26, 2018 8.565 8.639 8.521 8.620 18,086,622 +0.06(+0.75%)
Nov 23, 2018 8.605 8.624 8.541 8.556 12,678,942 -0.04(-0.51%)
Nov 21, 2018 8.600 8.600 8.600 0 +0.02(+0.29%)
Nov 20, 2018 8.585 8.649 8.565 8.575 22,839,572 -0.04(-0.51%)
Nov 19, 2018 8.654 8.708 8.605 8.620 23,148,560 -0.04(-0.45%)
Nov 16, 2018 8.516 8.703 8.507 8.659 34,024,380 +0.12(+1.44%)
Nov 15, 2018 8.497 8.570 8.482 8.536 92,070,952 -0.20(-2.31%)
Nov 14, 2018 8.796 8.821 8.718 8.737 8,850,079 -0.05(-0.56%)
Nov 13, 2018 8.747 8.796 8.728 8.787 7,285,382 +0.06(+0.68%)
Nov 12, 2018 8.841 8.850 8.718 8.728 12,218,917 -0.16(-1.77%)
Nov 09, 2018 8.757 8.895 8.747 8.885 14,732,171 +0.10(+1.18%)
Nov 08, 2018 8.816 8.821 8.752 8.782 13,113,388 -0.03(-0.39%)
Nov 07, 2018 8.782 8.841 8.723 8.816 12,257,320 +0.07(+0.84%)
Nov 06, 2018 8.639 8.762 8.605 8.742 14,470,489 +0.11(+1.25%)
Nov 05, 2018 8.693 8.723 8.624 8.634 9,925,774 -0.05(-0.57%)
Nov 02, 2018 8.757 8.792 8.674 8.683 13,571,252 -0.08(-0.95%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.