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 )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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 9.654 9.763 9.654 9.773 10,371,596 +0.11(+1.12%)
Mar 27, 2024 9.556 9.674 9.528 9.664 7,362,640 +0.05(+0.51%)
Mar 26, 2024 9.763 9.766 9.615 9.615 10,477,505 -0.12(-1.22%)
Mar 25, 2024 9.694 9.753 9.664 9.733 9,067,760 +0.08(+0.82%)
Mar 22, 2024 9.733 9.792 9.644 9.654 10,317,767 -0.05(-0.51%)
Mar 21, 2024 9.654 9.743 9.615 9.704 9,694,460 +0.09(+0.92%)
Mar 20, 2024 9.467 9.674 9.437 9.615 15,648,363 +0.15(+1.56%)
Mar 19, 2024 9.457 9.521 9.417 9.467 8,777,348 -0.01(-0.10%)
Mar 18, 2024 9.536 9.546 9.452 9.477 9,794,974 -0.03(-0.31%)
Mar 15, 2024 9.457 9.595 9.427 9.506 16,907,624 +0.01(+0.10%)
Mar 14, 2024 9.704 9.733 9.467 9.496 8,640,630 -0.24(-2.43%)
Mar 13, 2024 9.733 9.768 9.684 9.733 8,741,121 +0.02(+0.20%)
Mar 12, 2024 9.723 9.723 9.644 9.713 7,015,055 +0.02(+0.20%)
Mar 11, 2024 9.625 9.792 9.595 9.694 12,848,731 +0.09(+0.93%)
Mar 08, 2024 9.605 9.694 9.546 9.605 9,977,525 +0.10(+1.04%)
Mar 07, 2024 9.526 9.585 9.496 9.506 7,803,902 +0.05(+0.52%)
Mar 06, 2024 9.457 9.506 9.427 9.457 9,830,858 +0.07(+0.74%)
Mar 05, 2024 9.358 9.457 9.338 9.388 9,699,410 +0.01(+0.11%)
Mar 04, 2024 9.457 9.477 9.358 9.378 10,638,160 -0.08(-0.84%)
Mar 01, 2024 9.407 9.477 9.353 9.457 10,513,608 +0.02(+0.21%)
Feb 29, 2024 9.358 9.467 9.299 9.437 15,475,102 +0.17(+1.81%)
Feb 28, 2024 9.279 9.338 9.249 9.269 10,798,738 -0.06(-0.63%)
Feb 27, 2024 9.348 9.392 9.260 9.328 13,464,172 +0.03(+0.31%)
Feb 26, 2024 9.289 9.348 9.251 9.299 9,826,435 +0.03(+0.32%)
Feb 23, 2024 9.221 9.338 9.187 9.270 9,772,023 +0.06(+0.63%)
Feb 22, 2024 9.241 9.338 9.202 9.211 10,054,779 -0.03(-0.32%)
Feb 21, 2024 9.241 9.280 9.172 9.241 6,290,665 -0.02(-0.21%)
Feb 20, 2024 9.221 9.289 9.182 9.260 10,885,357 +0.02(+0.21%)
Feb 16, 2024 9.192 9.348 9.133 9.241 9,855,153 -0.08(-0.84%)
Feb 15, 2024 9.085 9.387 9.065 9.319 15,313,204 +0.30(+3.35%)
Feb 14, 2024 9.046 9.104 8.968 9.017 11,909,123 +0.04(+0.43%)
Feb 13, 2024 9.095 9.112 8.919 8.978 18,623,018 -0.32(-3.46%)
Feb 12, 2024 9.221 9.358 9.163 9.299 12,911,177 +0.10(+1.06%)
Feb 09, 2024 9.163 9.231 9.104 9.202 10,389,383 +0.09(+0.96%)
Feb 08, 2024 9.065 9.182 9.017 9.114 11,930,372 +0.03(+0.32%)
Feb 07, 2024 9.250 9.270 9.017 9.085 13,552,746 -0.16(-1.69%)
Feb 06, 2024 9.153 9.280 9.114 9.241 8,485,630 +0.09(+0.96%)
Feb 05, 2024 9.192 9.202 8.987 9.153 16,815,124 -0.16(-1.68%)
Feb 02, 2024 9.231 9.367 9.172 9.309 14,003,615 -0.12(-1.24%)
Feb 01, 2024 9.319 9.455 9.104 9.426 18,264,882 +0.19(+2.00%)
Jan 31, 2024 9.367 9.445 9.231 9.241 14,470,451 -0.11(-1.15%)
Jan 30, 2024 9.523 9.524 9.348 9.348 13,867,657 -0.20(-2.14%)
Jan 29, 2024 9.485 9.582 9.418 9.553 13,462,319 +0.11(+1.12%)
Jan 26, 2024 9.490 9.529 9.437 9.447 10,671,025 -0.01(-0.10%)
Jan 25, 2024 9.408 9.485 9.341 9.456 12,315,058 +0.10(+1.03%)
Jan 24, 2024 9.485 9.553 9.355 9.360 15,360,658 -0.03(-0.31%)
Jan 23, 2024 9.245 9.432 9.167 9.389 27,041,378 +0.05(+0.52%)
Jan 22, 2024 9.485 9.523 9.273 9.341 16,219,230 -0.09(-0.92%)
Jan 19, 2024 9.447 9.453 9.167 9.427 18,523,776 +0.03(+0.31%)
Jan 18, 2024 9.408 9.466 9.283 9.399 18,632,892 +0.06(+0.62%)
Jan 17, 2024 9.447 9.529 9.312 9.341 12,013,786 -0.23(-2.41%)
Jan 16, 2024 9.610 9.678 9.505 9.572 12,714,675 -0.13(-1.29%)
Jan 12, 2024 9.649 9.811 9.639 9.697 11,666,766 +0.10(+1.00%)
Jan 11, 2024 9.533 9.630 9.370 9.601 13,595,567 +0.04(+0.40%)
Jan 10, 2024 9.610 9.692 9.519 9.562 9,373,478 -0.02(-0.20%)
Jan 09, 2024 9.514 9.601 9.466 9.582 9,910,959 -0.01(-0.10%)
Jan 08, 2024 9.283 9.601 9.206 9.591 15,182,285 +0.35(+3.75%)
Jan 05, 2024 8.994 9.293 8.956 9.245 12,446,451 +0.20(+2.24%)
Jan 04, 2024 9.148 9.148 9.008 9.042 14,411,709 -0.11(-1.16%)
Jan 03, 2024 9.206 9.235 8.965 9.148 14,092,557 -0.15(-1.66%)
Jan 02, 2024 9.370 9.389 9.235 9.302 14,501,449 -0.14(-1.53%)
Dec 29, 2023 9.562 9.649 9.442 9.447 12,374,647 -0.24(-2.49%)
Dec 28, 2023 9.639 9.697 9.581 9.687 11,495,727 +0.05(+0.50%)
Dec 27, 2023 9.620 9.649 9.554 9.639 13,712,876 +0.06(+0.60%)
Dec 26, 2023 9.506 9.620 9.497 9.582 9,475,339 +0.11(+1.21%)
Dec 22, 2023 9.468 9.535 9.430 9.468 10,894,293 +0.03(+0.30%)
Dec 21, 2023 9.411 9.439 9.335 9.439 10,861,977 +0.14(+1.54%)
Dec 20, 2023 9.335 9.459 9.202 9.297 14,178,631 -0.08(-0.81%)
Dec 19, 2023 9.306 9.468 9.297 9.373 15,215,370 +0.11(+1.23%)
Dec 18, 2023 9.297 9.363 9.211 9.259 12,738,602 +0.00(+0.00%)
Dec 15, 2023 9.401 9.478 9.230 9.259 27,088,798 -0.14(-1.52%)
Dec 14, 2023 9.097 9.439 9.081 9.401 29,873,196 +0.49(+5.44%)
Dec 13, 2023 8.545 8.964 8.507 8.916 23,063,844 +0.40(+4.69%)
Dec 12, 2023 8.497 8.588 8.440 8.516 11,644,940 +0.03(+0.34%)
Dec 11, 2023 8.583 8.650 8.469 8.488 11,056,974 -0.09(-1.00%)
Dec 08, 2023 8.469 8.631 8.440 8.574 10,557,320 +0.05(+0.56%)
Dec 07, 2023 8.507 8.564 8.459 8.526 10,944,186 +0.05(+0.56%)
Dec 06, 2023 8.602 8.640 8.421 8.478 13,275,328 -0.09(-1.00%)
Dec 05, 2023 8.640 8.683 8.516 8.564 10,147,817 -0.08(-0.88%)
Dec 04, 2023 8.564 8.650 8.536 8.640 14,414,366 +0.03(+0.33%)
Dec 01, 2023 8.383 8.659 8.364 8.612 22,308,646 +0.22(+2.61%)
Nov 30, 2023 8.516 8.550 8.364 8.393 18,645,956 -0.12(-1.45%)
Nov 29, 2023 8.355 8.555 8.355 8.516 17,178,380 +0.22(+2.64%)
Nov 28, 2023 8.185 8.377 8.091 8.298 18,972,726 +0.11(+1.38%)
Nov 27, 2023 8.185 8.227 8.044 8.185 15,148,308 +0.01(+0.11%)
Nov 24, 2023 8.251 8.298 8.157 8.176 8,085,916 -0.08(-0.91%)
Nov 22, 2023 8.326 8.401 8.204 8.251 16,049,242 -0.03(-0.34%)
Nov 21, 2023 8.213 8.288 8.213 8.279 15,843,453 +0.05(+0.57%)
Nov 20, 2023 8.185 8.279 8.119 8.232 13,624,757 +0.07(+0.80%)
Nov 17, 2023 8.194 8.285 8.083 8.166 11,611,822 +0.02(+0.23%)
Nov 16, 2023 8.138 8.241 8.063 8.147 14,256,576 +0.01(+0.12%)
Nov 15, 2023 8.185 8.185 8.054 8.138 15,741,006 +0.00(+0.00%)
Nov 14, 2023 8.176 8.288 8.110 8.138 20,746,434 +0.22(+2.73%)
Nov 13, 2023 7.791 7.927 7.744 7.922 9,988,077 +0.04(+0.48%)
Nov 10, 2023 7.838 7.903 7.744 7.885 13,330,600 +0.12(+1.57%)
Nov 09, 2023 8.044 8.119 7.716 7.763 16,914,062 -0.23(-2.82%)
Nov 08, 2023 7.950 8.007 7.852 7.988 14,096,504 +0.05(+0.59%)
Nov 07, 2023 7.810 7.960 7.716 7.941 16,021,324 +0.11(+1.44%)
Nov 06, 2023 7.838 7.871 7.700 7.828 18,816,156 -0.01(-0.12%)
Nov 03, 2023 7.885 8.054 7.791 7.838 24,049,754 +0.18(+2.33%)
Nov 02, 2023 7.415 7.688 7.368 7.659 28,558,960 +0.38(+5.15%)
Nov 01, 2023 6.899 7.321 6.879 7.284 26,341,746 +0.36(+5.15%)
Oct 31, 2023 6.674 7.012 6.646 6.927 24,271,054 +0.41(+6.34%)
Oct 30, 2023 6.524 6.613 6.392 6.514 18,420,608 +0.06(+0.87%)
Oct 27, 2023 6.624 6.670 6.458 6.458 23,873,440 -0.12(-1.82%)
Oct 26, 2023 6.458 6.744 6.457 6.578 33,283,958 +0.14(+2.15%)
Oct 25, 2023 6.864 6.901 6.439 6.439 65,736,044 -0.52(-7.43%)
Oct 24, 2023 6.781 7.131 6.772 6.956 47,106,472 -0.53(-7.03%)
Oct 23, 2023 7.482 7.537 7.316 7.482 18,378,872 -0.08(-1.10%)
Oct 20, 2023 7.611 7.713 7.565 7.565 16,501,671 -0.06(-0.73%)
Oct 19, 2023 7.916 7.920 7.565 7.620 35,855,932 -0.30(-3.73%)
Oct 18, 2023 8.100 8.109 7.906 7.916 18,685,286 -0.25(-3.05%)
Oct 17, 2023 8.146 8.225 8.091 8.165 17,459,768 -0.06(-0.67%)
Oct 16, 2023 8.146 8.236 8.008 8.220 12,201,826 +0.12(+1.48%)
Oct 13, 2023 8.257 8.294 8.091 8.100 17,570,956 -0.14(-1.68%)
Oct 12, 2023 8.432 8.451 8.146 8.238 12,828,744 -0.22(-2.62%)
Oct 11, 2023 8.460 8.497 8.368 8.460 10,220,484 +0.05(+0.55%)
Oct 10, 2023 8.368 8.487 8.349 8.414 11,168,866 +0.03(+0.33%)
Oct 09, 2023 8.211 8.432 8.206 8.386 10,309,150 +0.15(+1.79%)
Oct 06, 2023 8.174 8.358 8.137 8.238 9,318,250 -0.06(-0.78%)
Oct 05, 2023 8.109 8.340 8.035 8.303 13,976,113 +0.19(+2.39%)
Oct 04, 2023 8.275 8.275 7.897 8.109 20,791,734 -0.12(-1.46%)
Oct 03, 2023 8.321 8.358 8.118 8.229 21,883,250 -0.18(-2.09%)
Oct 02, 2023 8.718 8.718 8.368 8.404 15,045,202 -0.30(-3.50%)
Sep 29, 2023 8.718 8.847 8.694 8.709 12,898,586 +0.04(+0.43%)
Sep 28, 2023 8.543 8.727 8.441 8.672 12,333,785 +0.13(+1.51%)
Sep 27, 2023 8.643 8.679 8.452 8.543 20,063,178 -0.06(-0.74%)
Sep 26, 2023 8.780 8.789 8.588 8.607 21,219,366 -0.20(-2.28%)
Sep 25, 2023 8.898 8.916 8.789 8.807 15,760,991 -0.13(-1.43%)
Sep 22, 2023 8.944 9.007 8.889 8.934 13,267,987 +0.03(+0.31%)
Sep 21, 2023 9.126 9.153 8.907 8.907 14,751,739 -0.30(-3.26%)
Sep 20, 2023 9.253 9.344 9.208 9.208 9,410,409 -0.01(-0.10%)
Sep 19, 2023 9.253 9.372 9.189 9.217 9,811,156 -0.05(-0.49%)
Sep 18, 2023 9.262 9.349 9.235 9.262 21,334,646 +0.09(+0.99%)
Sep 15, 2023 9.171 9.189 9.126 9.171 15,619,663 -0.02(-0.20%)
Sep 14, 2023 9.080 9.217 9.080 9.189 17,992,070 +0.15(+1.61%)
Sep 13, 2023 8.962 9.062 8.871 9.044 10,925,241 +0.15(+1.64%)
Sep 12, 2023 8.971 9.062 8.889 8.898 12,071,516 -0.05(-0.61%)
Sep 11, 2023 8.852 8.962 8.834 8.953 8,222,136 +0.13(+1.44%)
Sep 08, 2023 8.798 8.871 8.789 8.825 8,644,802 +0.05(+0.62%)
Sep 07, 2023 8.771 8.832 8.720 8.771 9,170,021 -0.05(-0.52%)
Sep 06, 2023 8.898 8.907 8.771 8.816 9,025,607 -0.07(-0.82%)
Sep 05, 2023 9.062 9.062 8.880 8.889 11,818,579 -0.18(-2.01%)
Sep 01, 2023 9.053 9.126 8.989 9.071 8,661,325 +0.05(+0.50%)
Aug 31, 2023 8.971 9.053 8.962 9.026 11,366,494 +0.05(+0.61%)
Aug 30, 2023 9.080 9.089 8.953 8.971 11,324,850 -0.14(-1.50%)
Aug 29, 2023 9.000 9.126 8.928 9.108 14,517,561 +0.12(+1.30%)
Aug 28, 2023 8.847 8.991 8.829 8.991 12,301,715 +0.21(+2.36%)
Aug 25, 2023 8.775 8.824 8.671 8.784 8,165,682 +0.04(+0.51%)
Aug 24, 2023 8.712 8.838 8.685 8.739 10,301,325 +0.03(+0.31%)
Aug 23, 2023 8.550 8.739 8.536 8.712 15,412,937 +0.20(+2.33%)
Aug 22, 2023 8.613 8.622 8.505 8.514 16,037,338 -0.04(-0.53%)
Aug 21, 2023 8.550 8.577 8.460 8.559 11,797,557 +0.03(+0.32%)
Aug 18, 2023 8.460 8.613 8.415 8.532 19,425,110 +0.03(+0.32%)
Aug 17, 2023 8.604 8.648 8.469 8.505 12,898,972 -0.09(-1.05%)
Aug 16, 2023 8.640 8.694 8.568 8.595 11,784,560 -0.05(-0.62%)
Aug 15, 2023 8.685 8.703 8.604 8.649 10,392,492 -0.06(-0.72%)
Aug 14, 2023 8.874 8.883 8.649 8.712 20,672,446 -0.15(-1.73%)
Aug 11, 2023 8.964 8.973 8.838 8.865 8,693,081 -0.12(-1.30%)
Aug 10, 2023 9.045 9.054 8.973 8.982 8,770,435 -0.01(-0.10%)
Aug 09, 2023 9.036 9.063 8.928 8.991 10,076,710 -0.04(-0.40%)
Aug 08, 2023 8.928 9.045 8.842 9.027 8,849,634 +0.05(+0.60%)
Aug 07, 2023 8.946 9.009 8.923 8.973 8,867,648 +0.05(+0.61%)
Aug 04, 2023 8.811 8.937 8.770 8.919 15,533,062 +0.18(+2.06%)
Aug 03, 2023 8.946 8.961 8.730 8.739 19,517,468 -0.30(-3.29%)
Aug 02, 2023 9.036 9.072 8.901 9.036 15,566,516 -0.06(-0.69%)
Aug 01, 2023 9.144 9.211 9.072 9.099 10,258,237 -0.07(-0.79%)
Jul 31, 2023 9.306 9.315 9.135 9.171 14,499,103 -0.13(-1.36%)
Jul 28, 2023 9.189 9.337 9.094 9.296 10,231,869 +0.21(+2.28%)
Jul 27, 2023 9.392 9.461 9.054 9.090 16,508,555 -0.25(-2.67%)
Jul 26, 2023 9.250 9.436 9.250 9.339 14,676,370 +0.09(+0.96%)
Jul 25, 2023 9.187 9.383 9.098 9.250 20,226,724 +0.12(+1.36%)
Jul 24, 2023 9.027 9.187 8.987 9.125 13,990,716 +0.14(+1.58%)
Jul 21, 2023 9.081 9.081 8.947 8.983 8,508,264 -0.04(-0.39%)
Jul 20, 2023 9.161 9.161 9.014 9.018 11,950,692 -0.15(-1.65%)
Jul 19, 2023 9.170 9.258 9.152 9.170 9,542,793 +0.04(+0.49%)
Jul 18, 2023 9.090 9.178 9.054 9.125 9,439,064 +0.04(+0.49%)
Jul 17, 2023 9.001 9.107 8.929 9.081 8,685,242 +0.07(+0.79%)
Jul 14, 2023 9.134 9.134 8.983 9.009 8,190,050 -0.11(-1.17%)
Jul 13, 2023 9.027 9.241 9.020 9.116 11,849,160 +0.09(+0.99%)
Jul 12, 2023 9.001 9.036 8.956 9.027 11,810,059 +0.18(+2.01%)
Jul 11, 2023 8.885 8.987 8.796 8.849 10,433,627 -0.02(-0.20%)
Jul 10, 2023 8.689 8.867 8.654 8.867 7,752,729 +0.19(+2.15%)
Jul 07, 2023 8.405 8.769 8.405 8.680 10,513,412 +0.26(+3.06%)
Jul 06, 2023 8.609 8.609 8.289 8.422 17,221,400 -0.28(-3.27%)
Jul 05, 2023 8.876 8.903 8.698 8.707 9,711,849 -0.16(-1.81%)
Jul 03, 2023 9.018 9.036 8.840 8.867 6,659,657 -0.14(-1.58%)
Jun 30, 2023 9.063 9.073 8.947 9.009 11,393,025 -0.02(-0.20%)
Jun 29, 2023 9.045 9.054 8.858 9.027 15,395,437 -0.04(-0.49%)
Jun 28, 2023 9.054 9.085 9.017 9.072 12,705,540 +0.03(+0.29%)
Jun 27, 2023 8.940 9.063 8.870 9.045 11,387,555 +0.11(+1.28%)
Jun 26, 2023 8.782 9.019 8.729 8.931 12,241,255 +0.19(+2.21%)
Jun 23, 2023 8.870 8.887 8.729 8.738 10,912,259 -0.17(-1.88%)
Jun 22, 2023 8.931 8.949 8.878 8.905 7,006,899 -0.04(-0.49%)
Jun 21, 2023 8.931 9.010 8.878 8.949 7,407,671 +0.04(+0.49%)
Jun 20, 2023 8.940 8.966 8.878 8.905 7,656,725 -0.07(-0.78%)
Jun 16, 2023 8.993 9.037 8.914 8.975 10,121,883 -0.04(-0.39%)
Jun 15, 2023 8.878 9.063 8.870 9.010 9,963,216 +0.11(+1.28%)
Jun 14, 2023 8.949 9.026 8.817 8.896 13,180,374 -0.02(-0.20%)
Jun 13, 2023 8.861 8.940 8.808 8.914 13,070,745 +0.10(+1.10%)
Jun 12, 2023 8.606 8.834 8.579 8.817 14,090,157 +0.21(+2.45%)
Jun 09, 2023 8.562 8.628 8.527 8.606 15,561,050 +0.05(+0.62%)
Jun 08, 2023 8.522 8.628 8.487 8.553 9,051,201 +0.04(+0.52%)
Jun 07, 2023 8.536 8.623 8.474 8.509 11,105,384 +0.02(+0.21%)
Jun 06, 2023 8.316 8.544 8.307 8.492 9,863,784 +0.15(+1.79%)
Jun 05, 2023 8.360 8.377 8.257 8.342 9,046,564 +0.02(+0.21%)
Jun 02, 2023 8.386 8.439 8.289 8.325 10,206,528 +0.02(+0.21%)
Jun 01, 2023 8.078 8.316 8.070 8.307 11,652,659 +0.23(+2.83%)
May 31, 2023 8.061 8.153 7.976 8.078 12,771,988 -0.07(-0.86%)
May 30, 2023 7.955 8.193 7.907 8.149 13,141,402 +0.25(+3.11%)
May 26, 2023 7.599 7.920 7.512 7.903 13,556,453 +0.31(+4.11%)
May 25, 2023 7.686 7.686 7.434 7.590 18,003,226 -0.10(-1.35%)
May 24, 2023 7.807 7.807 7.590 7.694 18,391,066 -0.12(-1.55%)
May 23, 2023 7.989 8.041 7.816 7.816 12,294,260 -0.14(-1.74%)
May 22, 2023 8.015 8.028 7.911 7.955 9,185,930 -0.03(-0.43%)
May 19, 2023 8.067 8.119 7.920 7.989 10,417,389 -0.06(-0.75%)
May 18, 2023 7.963 8.059 7.920 8.050 7,826,120 +0.08(+0.98%)
May 17, 2023 7.851 8.015 7.825 7.972 7,747,156 +0.15(+1.88%)
May 16, 2023 7.877 7.903 7.812 7.825 6,020,530 -0.09(-1.10%)
May 15, 2023 7.989 8.046 7.846 7.911 14,405,335 -0.04(-0.55%)
May 12, 2023 8.128 8.128 7.937 7.955 7,446,234 -0.15(-1.82%)
May 11, 2023 8.067 8.111 8.007 8.102 6,052,511 +0.00(+0.00%)
May 10, 2023 8.241 8.319 8.007 8.102 10,945,427 -0.02(-0.21%)
May 09, 2023 8.189 8.206 8.085 8.119 7,173,655 -0.12(-1.47%)
May 08, 2023 8.215 8.267 8.137 8.241 7,109,371 +0.03(+0.32%)
May 05, 2023 8.154 8.267 8.111 8.215 9,304,314 +0.19(+2.38%)
May 04, 2023 8.093 8.128 7.911 8.024 15,507,946 -0.14(-1.70%)
May 03, 2023 8.041 8.362 8.041 8.163 17,845,326 +0.15(+1.84%)
May 02, 2023 8.302 8.349 7.894 8.015 17,379,524 -0.29(-3.45%)
May 01, 2023 8.579 8.588 8.284 8.302 16,280,037 -0.29(-3.43%)
Apr 28, 2023 8.527 8.649 8.510 8.597 14,871,518 +0.11(+1.33%)
Apr 27, 2023 8.423 8.545 8.423 8.484 9,572,565 +0.10(+1.24%)
Apr 26, 2023 8.423 8.513 8.311 8.380 13,715,354 +0.03(+0.31%)
Apr 25, 2023 8.577 8.611 8.311 8.354 16,928,380 -0.26(-2.99%)
Apr 24, 2023 8.620 8.680 8.427 8.611 16,266,734 +0.00(+0.00%)
Apr 21, 2023 8.517 8.611 8.440 8.611 10,269,205 +0.06(+0.70%)
Apr 20, 2023 8.517 8.585 8.465 8.551 11,152,617 -0.02(-0.20%)
Apr 19, 2023 8.534 8.628 8.465 8.568 6,533,934 +0.00(+0.00%)
Apr 18, 2023 8.620 8.628 8.500 8.568 9,844,915 -0.06(-0.70%)
Apr 17, 2023 8.534 8.680 8.440 8.628 12,589,138 +0.09(+1.10%)
Apr 14, 2023 8.637 8.662 8.410 8.534 15,547,672 -0.09(-0.99%)
Apr 13, 2023 8.611 8.645 8.483 8.620 8,834,833 +0.04(+0.50%)
Apr 12, 2023 8.714 8.731 8.577 8.577 9,123,862 -0.03(-0.30%)
Apr 11, 2023 8.611 8.680 8.504 8.602 11,057,569 +0.02(+0.20%)
Apr 10, 2023 8.800 8.834 8.363 8.585 20,412,052 -0.23(-2.62%)
Apr 06, 2023 8.885 8.907 8.791 8.817 6,384,874 +0.00(+0.00%)
Apr 05, 2023 8.654 8.928 8.637 8.817 11,372,334 +0.12(+1.38%)
Apr 04, 2023 8.585 8.722 8.500 8.697 14,689,494 +0.15(+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.