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 )

9.310 -0.300 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Mar 28, 2024 9.780 9.890 9.780 9.900 10,238,199 +0.11(+1.12%)
Mar 27, 2024 9.680 9.800 9.652 9.790 7,267,944 +0.05(+0.51%)
Mar 26, 2024 9.890 9.893 9.740 9.740 10,342,746 -0.12(-1.22%)
Mar 25, 2024 9.820 9.880 9.790 9.860 8,951,133 +0.08(+0.82%)
Mar 22, 2024 9.860 9.920 9.770 9.780 10,185,063 -0.05(-0.51%)
Mar 21, 2024 9.780 9.870 9.740 9.830 9,569,772 +0.09(+0.92%)
Mar 20, 2024 9.590 9.800 9.560 9.740 15,447,098 +0.15(+1.56%)
Mar 19, 2024 9.580 9.645 9.540 9.590 8,664,456 -0.01(-0.10%)
Mar 18, 2024 9.660 9.670 9.575 9.600 9,668,994 -0.03(-0.31%)
Mar 15, 2024 9.580 9.720 9.550 9.630 16,690,162 +0.01(+0.10%)
Mar 14, 2024 9.830 9.860 9.590 9.620 8,529,497 -0.24(-2.43%)
Mar 13, 2024 9.860 9.895 9.810 9.860 8,628,695 +0.02(+0.20%)
Mar 12, 2024 9.850 9.850 9.770 9.840 6,924,830 +0.02(+0.20%)
Mar 11, 2024 9.750 9.920 9.720 9.820 12,683,474 +0.09(+0.92%)
Mar 08, 2024 9.730 9.820 9.670 9.730 9,849,197 +0.10(+1.04%)
Mar 07, 2024 9.650 9.710 9.620 9.630 7,703,531 +0.05(+0.52%)
Mar 06, 2024 9.580 9.630 9.550 9.580 9,704,416 +0.07(+0.74%)
Mar 05, 2024 9.480 9.580 9.460 9.510 9,574,659 +0.01(+0.11%)
Mar 04, 2024 9.580 9.600 9.480 9.500 10,501,335 -0.08(-0.84%)
Mar 01, 2024 9.530 9.600 9.475 9.580 10,378,385 +0.02(+0.21%)
Feb 29, 2024 9.480 9.590 9.420 9.560 15,276,065 +0.17(+1.81%)
Feb 28, 2024 9.400 9.460 9.370 9.390 10,659,848 -0.18(-1.88%)
Feb 27, 2024 9.590 9.635 9.500 9.570 13,124,341 +0.03(+0.31%)
Feb 26, 2024 9.530 9.590 9.490 9.540 9,578,419 +0.03(+0.32%)
Feb 23, 2024 9.460 9.580 9.425 9.510 9,525,381 +0.06(+0.63%)
Feb 22, 2024 9.480 9.580 9.440 9.450 9,801,000 -0.03(-0.32%)
Feb 21, 2024 9.480 9.520 9.410 9.480 6,131,891 -0.02(-0.21%)
Feb 20, 2024 9.460 9.530 9.420 9.500 10,610,614 +0.02(+0.21%)
Feb 16, 2024 9.430 9.590 9.370 9.480 9,606,412 -0.08(-0.84%)
Feb 15, 2024 9.320 9.630 9.300 9.560 14,926,704 +0.31(+3.35%)
Feb 14, 2024 9.280 9.340 9.200 9.250 11,608,541 +0.04(+0.43%)
Feb 13, 2024 9.330 9.348 9.150 9.210 18,152,980 -0.33(-3.46%)
Feb 12, 2024 9.460 9.600 9.400 9.540 12,585,303 +0.10(+1.06%)
Feb 09, 2024 9.400 9.470 9.340 9.440 10,127,159 +0.09(+0.96%)
Feb 08, 2024 9.300 9.420 9.250 9.350 11,629,254 +0.03(+0.32%)
Feb 07, 2024 9.490 9.510 9.250 9.320 13,210,679 -0.16(-1.69%)
Feb 06, 2024 9.390 9.520 9.350 9.480 8,271,456 +0.09(+0.96%)
Feb 05, 2024 9.430 9.440 9.220 9.390 16,390,717 -0.16(-1.68%)
Feb 02, 2024 9.470 9.610 9.410 9.550 13,650,169 -0.12(-1.24%)
Feb 01, 2024 9.560 9.700 9.340 9.670 17,803,882 +0.19(+2.00%)
Jan 31, 2024 9.610 9.690 9.470 9.480 14,105,222 -0.11(-1.15%)
Jan 30, 2024 9.770 9.770 9.590 9.590 13,517,642 -0.33(-3.33%)
Jan 29, 2024 9.850 9.950 9.780 9.920 12,963,794 +0.11(+1.12%)
Jan 26, 2024 9.855 9.895 9.800 9.810 10,275,865 -0.01(-0.10%)
Jan 25, 2024 9.770 9.850 9.700 9.820 11,859,018 +0.10(+1.03%)
Jan 24, 2024 9.850 9.920 9.715 9.720 14,791,836 -0.03(-0.31%)
Jan 23, 2024 9.600 9.795 9.520 9.750 26,040,006 +0.05(+0.52%)
Jan 22, 2024 9.850 9.889 9.630 9.700 15,618,614 -0.09(-0.92%)
Jan 19, 2024 9.810 9.817 9.520 9.790 17,837,820 +0.03(+0.31%)
Jan 18, 2024 9.770 9.830 9.640 9.760 17,942,896 +0.06(+0.62%)
Jan 17, 2024 9.810 9.895 9.670 9.700 11,568,902 -0.24(-2.41%)
Jan 16, 2024 9.980 10.05 9.870 9.940 12,243,836 -0.13(-1.29%)
Jan 12, 2024 10.02 10.19 10.01 10.07 11,234,733 +0.10(+1.00%)
Jan 11, 2024 9.900 10.00 9.730 9.970 13,092,108 +0.04(+0.40%)
Jan 10, 2024 9.980 10.06 9.885 9.930 9,026,368 -0.02(-0.20%)
Jan 09, 2024 9.880 9.970 9.830 9.950 9,543,945 -0.01(-0.10%)
Jan 08, 2024 9.640 9.970 9.560 9.960 14,620,068 +0.36(+3.75%)
Jan 05, 2024 9.340 9.650 9.300 9.600 11,985,545 +0.21(+2.24%)
Jan 04, 2024 9.500 9.500 9.355 9.390 13,878,027 -0.11(-1.16%)
Jan 03, 2024 9.560 9.590 9.310 9.500 13,570,694 -0.16(-1.66%)
Jan 02, 2024 9.730 9.750 9.590 9.660 13,964,444 -0.15(-1.53%)
Dec 29, 2023 9.930 10.02 9.805 9.810 11,916,400 -0.25(-2.49%)
Dec 28, 2023 10.01 10.07 9.949 10.06 11,070,027 -0.07(-0.69%)
Dec 27, 2023 10.11 10.14 10.04 10.13 13,048,646 +0.06(+0.60%)
Dec 26, 2023 9.990 10.11 9.980 10.07 9,016,368 +0.12(+1.21%)
Dec 22, 2023 9.950 10.02 9.910 9.950 10,366,591 +0.03(+0.30%)
Dec 21, 2023 9.890 9.920 9.810 9.920 10,335,840 +0.15(+1.54%)
Dec 20, 2023 9.810 9.940 9.670 9.770 13,491,840 -0.08(-0.81%)
Dec 19, 2023 9.780 9.950 9.770 9.850 14,478,361 +0.12(+1.23%)
Dec 18, 2023 9.770 9.840 9.680 9.730 12,121,564 +0.00(+0.00%)
Dec 15, 2023 9.880 9.960 9.700 9.730 25,776,660 -0.15(-1.52%)
Dec 14, 2023 9.560 9.920 9.543 9.880 28,426,186 +0.51(+5.44%)
Dec 13, 2023 8.980 9.420 8.940 9.370 21,946,668 +0.42(+4.69%)
Dec 12, 2023 8.930 9.025 8.870 8.950 11,080,877 +0.03(+0.34%)
Dec 11, 2023 9.020 9.090 8.900 8.920 10,521,392 -0.09(-1.00%)
Dec 08, 2023 8.900 9.070 8.870 9.010 10,045,940 +0.05(+0.56%)
Dec 07, 2023 8.940 9.000 8.890 8.960 10,414,067 +0.05(+0.56%)
Dec 06, 2023 9.040 9.080 8.850 8.910 12,632,292 -0.09(-1.00%)
Dec 05, 2023 9.080 9.125 8.950 9.000 9,656,273 -0.08(-0.88%)
Dec 04, 2023 9.000 9.090 8.970 9.080 13,716,157 +0.03(+0.33%)
Dec 01, 2023 8.810 9.100 8.790 9.050 21,228,050 +0.23(+2.61%)
Nov 30, 2023 8.950 8.985 8.790 8.820 17,742,776 -0.13(-1.45%)
Nov 29, 2023 8.780 8.990 8.780 8.950 16,346,286 +0.11(+1.24%)
Nov 28, 2023 8.720 8.925 8.620 8.840 17,808,644 +0.12(+1.38%)
Nov 27, 2023 8.720 8.765 8.570 8.720 14,218,875 +0.01(+0.11%)
Nov 24, 2023 8.790 8.840 8.690 8.710 7,589,800 -0.08(-0.91%)
Nov 22, 2023 8.870 8.950 8.740 8.790 15,064,531 -0.03(-0.34%)
Nov 21, 2023 8.750 8.830 8.750 8.820 14,871,369 +0.05(+0.57%)
Nov 20, 2023 8.720 8.820 8.650 8.770 12,788,802 +0.07(+0.80%)
Nov 17, 2023 8.730 8.826 8.612 8.700 10,899,372 +0.02(+0.23%)
Nov 16, 2023 8.670 8.780 8.590 8.680 13,381,855 +0.01(+0.12%)
Nov 15, 2023 8.720 8.720 8.580 8.670 14,775,207 +0.00(+0.00%)
Nov 14, 2023 8.710 8.830 8.640 8.670 19,473,524 +0.23(+2.73%)
Nov 13, 2023 8.300 8.445 8.250 8.440 9,375,253 +0.04(+0.48%)
Nov 10, 2023 8.350 8.420 8.250 8.400 12,512,693 +0.13(+1.57%)
Nov 09, 2023 8.570 8.650 8.220 8.270 15,876,289 -0.24(-2.82%)
Nov 08, 2023 8.470 8.530 8.365 8.510 13,231,605 +0.05(+0.59%)
Nov 07, 2023 8.320 8.480 8.220 8.460 15,038,326 +0.12(+1.44%)
Nov 06, 2023 8.350 8.385 8.204 8.340 17,661,680 -0.01(-0.12%)
Nov 03, 2023 8.400 8.580 8.300 8.350 22,574,168 +0.19(+2.33%)
Nov 02, 2023 7.900 8.190 7.850 8.160 26,806,708 +0.40(+5.15%)
Nov 01, 2023 7.350 7.800 7.329 7.760 24,725,532 +0.38(+5.15%)
Oct 31, 2023 7.110 7.470 7.080 7.380 22,781,890 +0.44(+6.34%)
Oct 30, 2023 6.950 7.045 6.810 6.940 17,290,400 -0.06(-0.86%)
Oct 27, 2023 7.180 7.230 7.000 7.000 22,024,526 -0.13(-1.82%)
Oct 26, 2023 7.000 7.310 6.999 7.130 30,706,232 +0.15(+2.15%)
Oct 25, 2023 7.440 7.480 6.980 6.980 60,645,016 -0.56(-7.43%)
Oct 24, 2023 7.350 7.730 7.340 7.540 43,458,240 -0.57(-7.03%)
Oct 23, 2023 8.110 8.170 7.930 8.110 16,955,492 -0.09(-1.10%)
Oct 20, 2023 8.250 8.360 8.200 8.200 15,223,674 -0.06(-0.73%)
Oct 19, 2023 8.580 8.585 8.200 8.260 33,079,014 -0.32(-3.73%)
Oct 18, 2023 8.780 8.790 8.570 8.580 17,238,176 -0.27(-3.05%)
Oct 17, 2023 8.830 8.915 8.770 8.850 16,107,570 -0.06(-0.67%)
Oct 16, 2023 8.830 8.928 8.680 8.910 11,256,837 +0.13(+1.48%)
Oct 13, 2023 8.950 8.990 8.770 8.780 16,210,147 -0.15(-1.68%)
Oct 12, 2023 9.140 9.160 8.830 8.930 11,835,202 -0.24(-2.62%)
Oct 11, 2023 9.170 9.210 9.070 9.170 9,428,943 +0.05(+0.55%)
Oct 10, 2023 9.070 9.200 9.050 9.120 10,303,876 +0.03(+0.33%)
Oct 09, 2023 8.900 9.140 8.895 9.090 9,510,742 +0.16(+1.79%)
Oct 06, 2023 8.860 9.060 8.820 8.930 8,596,584 -0.07(-0.78%)
Oct 05, 2023 8.790 9.040 8.710 9.000 12,893,712 +0.21(+2.39%)
Oct 04, 2023 8.970 8.970 8.560 8.790 19,181,486 -0.13(-1.46%)
Oct 03, 2023 9.020 9.060 8.800 8.920 20,188,468 -0.19(-2.09%)
Oct 02, 2023 9.450 9.450 9.070 9.110 13,880,003 -0.33(-3.50%)
Sep 29, 2023 9.450 9.590 9.424 9.440 11,899,635 +0.04(+0.43%)
Sep 28, 2023 9.260 9.460 9.150 9.400 11,378,576 +0.02(+0.21%)
Sep 27, 2023 9.490 9.530 9.280 9.380 18,272,560 -0.07(-0.74%)
Sep 26, 2023 9.640 9.650 9.430 9.450 19,325,560 -0.22(-2.28%)
Sep 25, 2023 9.770 9.790 9.650 9.670 14,354,339 -0.14(-1.43%)
Sep 22, 2023 9.820 9.890 9.760 9.810 12,083,833 +0.03(+0.31%)
Sep 21, 2023 10.02 10.05 9.780 9.780 13,435,162 -0.33(-3.26%)
Sep 20, 2023 10.16 10.26 10.11 10.11 8,570,540 -0.01(-0.10%)
Sep 19, 2023 10.16 10.29 10.09 10.12 8,935,521 -0.05(-0.49%)
Sep 18, 2023 10.17 10.27 10.14 10.17 19,430,552 +0.10(+0.99%)
Sep 15, 2023 10.07 10.09 10.02 10.07 14,225,624 -0.02(-0.20%)
Sep 14, 2023 9.970 10.12 9.970 10.09 16,386,297 +0.16(+1.61%)
Sep 13, 2023 9.840 9.950 9.740 9.930 9,950,175 +0.16(+1.64%)
Sep 12, 2023 9.850 9.950 9.760 9.770 10,994,146 -0.06(-0.61%)
Sep 11, 2023 9.720 9.840 9.700 9.830 7,488,319 +0.14(+1.44%)
Sep 08, 2023 9.660 9.740 9.650 9.690 7,873,262 +0.06(+0.62%)
Sep 07, 2023 9.630 9.697 9.575 9.630 8,351,606 -0.05(-0.52%)
Sep 06, 2023 9.770 9.780 9.630 9.680 8,220,081 -0.08(-0.82%)
Sep 05, 2023 9.950 9.950 9.750 9.760 10,763,783 -0.20(-2.01%)
Sep 01, 2023 9.940 10.02 9.870 9.960 7,888,311 +0.05(+0.50%)
Aug 31, 2023 9.850 9.940 9.840 9.910 10,352,046 +0.06(+0.61%)
Aug 30, 2023 9.970 9.980 9.830 9.850 10,314,119 -0.27(-2.67%)
Aug 29, 2023 10.00 10.14 9.920 10.12 13,065,102 +0.13(+1.30%)
Aug 28, 2023 9.830 9.990 9.810 9.990 11,070,948 +0.23(+2.36%)
Aug 25, 2023 9.750 9.805 9.635 9.760 7,348,719 +0.05(+0.51%)
Aug 24, 2023 9.680 9.820 9.650 9.710 9,270,694 +0.03(+0.31%)
Aug 23, 2023 9.500 9.710 9.485 9.680 13,870,897 +0.22(+2.33%)
Aug 22, 2023 9.570 9.580 9.450 9.460 14,432,828 -0.05(-0.53%)
Aug 21, 2023 9.500 9.530 9.400 9.510 10,617,230 +0.03(+0.32%)
Aug 18, 2023 9.400 9.570 9.350 9.480 17,481,658 +0.03(+0.32%)
Aug 17, 2023 9.560 9.609 9.410 9.450 11,608,450 -0.10(-1.05%)
Aug 16, 2023 9.600 9.660 9.520 9.550 10,605,533 -0.06(-0.62%)
Aug 15, 2023 9.650 9.670 9.560 9.610 9,352,740 -0.07(-0.72%)
Aug 14, 2023 9.860 9.870 9.610 9.680 18,604,200 -0.17(-1.73%)
Aug 11, 2023 9.960 9.970 9.820 9.850 7,823,352 -0.13(-1.30%)
Aug 10, 2023 10.05 10.06 9.970 9.980 7,892,967 -0.01(-0.10%)
Aug 09, 2023 10.04 10.07 9.920 9.990 9,068,551 -0.04(-0.40%)
Aug 08, 2023 9.920 10.05 9.825 10.03 7,964,242 +0.06(+0.60%)
Aug 07, 2023 9.940 10.01 9.915 9.970 7,980,454 +0.06(+0.61%)
Aug 04, 2023 9.790 9.930 9.745 9.910 13,979,004 +0.20(+2.06%)
Aug 03, 2023 9.940 9.957 9.700 9.710 17,564,776 -0.33(-3.29%)
Aug 02, 2023 10.04 10.08 9.890 10.04 14,009,111 -0.07(-0.69%)
Aug 01, 2023 10.16 10.23 10.08 10.11 9,231,917 -0.08(-0.79%)
Jul 31, 2023 10.34 10.35 10.15 10.19 13,048,491 -0.14(-1.36%)
Jul 28, 2023 10.21 10.38 10.11 10.33 9,208,187 +0.11(+1.08%)
Jul 27, 2023 10.56 10.64 10.18 10.22 14,682,454 -0.28(-2.67%)
Jul 26, 2023 10.40 10.61 10.40 10.50 13,052,937 +0.10(+0.96%)
Jul 25, 2023 10.33 10.55 10.23 10.40 17,989,336 +0.14(+1.36%)
Jul 24, 2023 10.15 10.33 10.11 10.26 12,443,127 +0.16(+1.58%)
Jul 21, 2023 10.21 10.21 10.06 10.10 7,567,119 -0.04(-0.39%)
Jul 20, 2023 10.30 10.30 10.13 10.14 10,628,761 -0.17(-1.65%)
Jul 19, 2023 10.31 10.41 10.29 10.31 8,487,213 +0.05(+0.49%)
Jul 18, 2023 10.22 10.32 10.18 10.26 8,394,958 +0.05(+0.49%)
Jul 17, 2023 10.12 10.24 10.04 10.21 7,724,520 +0.08(+0.79%)
Jul 14, 2023 10.27 10.27 10.10 10.13 7,284,104 -0.12(-1.17%)
Jul 13, 2023 10.15 10.39 10.14 10.25 10,538,460 +0.10(+0.99%)
Jul 12, 2023 10.12 10.16 10.07 10.15 10,503,684 +0.20(+2.01%)
Jul 11, 2023 9.990 10.11 9.890 9.950 9,279,507 -0.02(-0.20%)
Jul 10, 2023 9.770 9.970 9.730 9.970 6,895,158 +0.21(+2.15%)
Jul 07, 2023 9.450 9.860 9.450 9.760 9,350,466 +0.29(+3.06%)
Jul 06, 2023 9.680 9.680 9.320 9.470 15,316,448 -0.32(-3.27%)
Jul 05, 2023 9.980 10.01 9.780 9.790 8,637,569 -0.18(-1.81%)
Jul 03, 2023 10.14 10.16 9.940 9.970 5,922,996 -0.16(-1.58%)
Jun 30, 2023 10.19 10.20 10.06 10.13 10,132,781 -0.02(-0.20%)
Jun 29, 2023 10.17 10.18 9.960 10.15 13,692,464 -0.17(-1.65%)
Jun 28, 2023 10.30 10.34 10.26 10.32 11,168,716 +0.03(+0.29%)
Jun 27, 2023 10.17 10.31 10.09 10.29 10,010,150 +0.13(+1.28%)
Jun 26, 2023 9.990 10.26 9.930 10.16 10,760,589 +0.22(+2.21%)
Jun 23, 2023 10.09 10.11 9.930 9.940 9,592,345 -0.19(-1.88%)
Jun 22, 2023 10.16 10.18 10.10 10.13 6,159,366 -0.05(-0.49%)
Jun 21, 2023 10.16 10.25 10.10 10.18 6,511,661 +0.05(+0.49%)
Jun 20, 2023 10.17 10.20 10.10 10.13 6,730,591 -0.08(-0.78%)
Jun 16, 2023 10.23 10.28 10.14 10.21 8,897,570 -0.04(-0.39%)
Jun 15, 2023 10.10 10.31 10.09 10.25 8,758,095 +0.13(+1.28%)
Jun 14, 2023 10.18 10.27 10.03 10.12 11,586,115 -0.02(-0.20%)
Jun 13, 2023 10.08 10.17 10.02 10.14 11,489,747 +0.11(+1.10%)
Jun 12, 2023 9.790 10.05 9.760 10.03 12,385,854 +0.24(+2.45%)
Jun 09, 2023 9.740 9.815 9.700 9.790 13,678,832 +0.06(+0.62%)
Jun 08, 2023 9.695 9.815 9.655 9.730 7,956,395 +0.05(+0.52%)
Jun 07, 2023 9.710 9.810 9.640 9.680 9,762,110 +0.02(+0.21%)
Jun 06, 2023 9.460 9.720 9.450 9.660 8,670,690 +0.17(+1.79%)
Jun 05, 2023 9.510 9.530 9.393 9.490 7,952,319 +0.02(+0.21%)
Jun 02, 2023 9.540 9.600 9.430 9.470 8,971,977 +0.02(+0.21%)
Jun 01, 2023 9.190 9.460 9.180 9.450 10,243,188 +0.26(+2.83%)
May 31, 2023 9.170 9.275 9.074 9.190 11,227,126 -0.08(-0.86%)
May 30, 2023 9.050 9.320 8.995 9.270 11,551,857 +0.16(+1.76%)
May 26, 2023 8.760 9.130 8.660 9.110 11,759,734 +0.36(+4.11%)
May 25, 2023 8.860 8.860 8.570 8.750 15,617,149 -0.12(-1.35%)
May 24, 2023 9.000 9.000 8.750 8.870 15,953,587 -0.14(-1.55%)
May 23, 2023 9.210 9.270 9.010 9.010 10,664,827 -0.16(-1.74%)
May 22, 2023 9.240 9.255 9.120 9.170 7,968,463 -0.04(-0.43%)
May 19, 2023 9.300 9.360 9.130 9.210 9,036,709 -0.07(-0.75%)
May 18, 2023 9.180 9.290 9.130 9.280 6,788,877 +0.09(+0.98%)
May 17, 2023 9.050 9.240 9.020 9.190 6,720,379 +0.17(+1.88%)
May 16, 2023 9.080 9.110 9.005 9.020 5,222,593 -0.10(-1.10%)
May 15, 2023 9.210 9.275 9.045 9.120 12,496,109 -0.05(-0.55%)
May 12, 2023 9.370 9.370 9.150 9.170 6,459,340 -0.17(-1.82%)
May 11, 2023 9.300 9.350 9.230 9.340 5,250,335 +0.00(+0.00%)
May 10, 2023 9.500 9.590 9.230 9.340 9,494,763 -0.02(-0.21%)
May 09, 2023 9.440 9.460 9.320 9.360 6,222,887 -0.14(-1.47%)
May 08, 2023 9.470 9.530 9.380 9.500 6,167,123 +0.03(+0.32%)
May 05, 2023 9.400 9.530 9.350 9.470 8,071,157 +0.22(+2.38%)
May 04, 2023 9.330 9.370 9.120 9.250 13,452,584 -0.16(-1.70%)
May 03, 2023 9.270 9.640 9.270 9.410 15,480,177 +0.17(+1.84%)
May 02, 2023 9.570 9.625 9.100 9.240 15,076,110 -0.33(-3.45%)
May 01, 2023 9.890 9.900 9.550 9.570 14,122,345 -0.34(-3.43%)
Apr 28, 2023 9.830 9.970 9.810 9.910 12,900,506 +0.13(+1.33%)
Apr 27, 2023 9.710 9.850 9.710 9.780 8,303,855 +0.00(+0.00%)
Apr 26, 2023 9.830 9.935 9.700 9.780 11,751,592 +0.03(+0.31%)
Apr 25, 2023 10.01 10.05 9.700 9.750 14,504,577 -0.30(-2.99%)
Apr 24, 2023 10.06 10.13 9.835 10.05 13,937,666 +0.00(+0.00%)
Apr 21, 2023 9.940 10.05 9.850 10.05 8,798,862 +0.07(+0.70%)
Apr 20, 2023 9.940 10.02 9.880 9.980 9,555,787 -0.02(-0.20%)
Apr 19, 2023 9.960 10.07 9.880 10.00 5,598,407 +0.00(+0.00%)
Apr 18, 2023 10.06 10.07 9.920 10.00 8,435,322 -0.07(-0.70%)
Apr 17, 2023 9.960 10.13 9.850 10.07 10,786,627 +0.11(+1.10%)
Apr 14, 2023 10.08 10.11 9.815 9.960 13,321,559 -0.10(-0.99%)
Apr 13, 2023 10.05 10.09 9.900 10.06 7,569,863 +0.05(+0.50%)
Apr 12, 2023 10.17 10.19 10.01 10.01 7,817,509 -0.03(-0.30%)
Apr 11, 2023 10.05 10.13 9.925 10.04 9,474,348 +0.02(+0.20%)
Apr 10, 2023 10.27 10.31 9.760 10.02 17,489,458 -0.27(-2.62%)
Apr 06, 2023 10.37 10.39 10.26 10.29 5,470,689 +0.00(+0.00%)
Apr 05, 2023 10.10 10.42 10.08 10.29 9,744,045 +0.14(+1.38%)
Apr 04, 2023 10.02 10.18 9.920 10.15 12,586,255 +0.17(+1.70%)
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.