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 )

9.590 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 (%)
Jul 29, 2022 9.664 9.914 9.660 9.702 17,776,802 +0.03(+0.32%)
Jul 28, 2022 9.441 9.683 9.433 9.672 19,155,794 +0.22(+2.36%)
Jul 27, 2022 9.266 9.509 9.235 9.448 16,091,155 +0.21(+2.31%)
Jul 26, 2022 9.090 9.311 9.067 9.235 19,890,272 -0.11(-1.22%)
Jul 25, 2022 9.288 9.365 9.205 9.349 11,399,147 +0.09(+0.99%)
Jul 22, 2022 9.342 9.372 9.197 9.258 8,035,464 -0.05(-0.57%)
Jul 21, 2022 9.189 9.319 9.121 9.311 10,065,892 +0.08(+0.83%)
Jul 20, 2022 9.166 9.281 9.106 9.235 13,310,647 +0.09(+1.00%)
Jul 19, 2022 8.900 9.197 8.885 9.144 12,700,078 +0.30(+3.36%)
Jul 18, 2022 8.923 8.938 8.656 8.846 9,613,347 -0.06(-0.68%)
Jul 15, 2022 8.793 8.938 8.603 8.907 10,862,805 +0.20(+2.27%)
Jul 14, 2022 8.732 8.778 8.633 8.709 8,324,274 -0.13(-1.47%)
Jul 13, 2022 8.618 8.866 8.580 8.839 10,001,903 +0.14(+1.58%)
Jul 12, 2022 8.648 8.770 8.610 8.702 10,686,346 +0.06(+0.71%)
Jul 11, 2022 8.664 8.725 8.610 8.641 7,404,413 -0.06(-0.70%)
Jul 08, 2022 8.763 8.766 8.625 8.702 11,352,700 -0.05(-0.61%)
Jul 07, 2022 8.671 8.877 8.671 8.755 10,218,659 +0.10(+1.14%)
Jul 06, 2022 8.808 8.892 8.580 8.656 13,159,549 -0.19(-2.15%)
Jul 05, 2022 8.618 8.862 8.572 8.846 14,663,997 +0.10(+1.13%)
Jul 01, 2022 8.427 8.785 8.420 8.747 15,029,439 +0.31(+3.70%)
Jun 30, 2022 8.389 8.565 8.374 8.435 12,722,887 -0.06(-0.72%)
Jun 29, 2022 8.557 8.587 8.450 8.496 11,768,094 -0.10(-1.15%)
Jun 28, 2022 8.753 8.829 8.550 8.595 14,288,530 -0.13(-1.47%)
Jun 27, 2022 8.791 8.844 8.659 8.723 13,280,110 -0.02(-0.26%)
Jun 24, 2022 8.467 8.780 8.459 8.746 16,599,218 +0.32(+3.85%)
Jun 23, 2022 8.203 8.429 8.165 8.422 15,883,887 +0.25(+3.04%)
Jun 22, 2022 8.007 8.241 7.977 8.173 15,830,901 +0.09(+1.12%)
Jun 21, 2022 7.962 8.150 7.939 8.082 16,418,832 +0.23(+2.98%)
Jun 17, 2022 7.600 7.901 7.570 7.849 29,642,970 +0.29(+3.79%)
Jun 16, 2022 7.803 7.845 7.532 7.562 29,638,244 -0.48(-6.00%)
Jun 15, 2022 8.143 8.210 7.803 8.045 38,096,868 -0.06(-0.74%)
Jun 14, 2022 8.316 8.371 8.045 8.105 29,644,218 -0.20(-2.45%)
Jun 13, 2022 8.859 8.859 8.293 8.309 37,872,784 -0.70(-7.78%)
Jun 10, 2022 9.123 9.153 8.904 9.010 16,102,521 -0.18(-1.97%)
Jun 09, 2022 9.138 9.355 9.123 9.191 17,917,996 +0.15(+1.67%)
Jun 08, 2022 9.145 9.168 9.010 9.040 10,080,482 -0.13(-1.40%)
Jun 07, 2022 9.047 9.198 9.025 9.168 7,710,224 +0.09(+1.00%)
Jun 06, 2022 9.093 9.198 9.062 9.078 9,168,202 -0.02(-0.17%)
Jun 03, 2022 9.176 9.213 9.078 9.093 10,292,949 -0.10(-1.07%)
Jun 02, 2022 9.160 9.198 9.070 9.191 11,286,157 +0.02(+0.16%)
Jun 01, 2022 9.236 9.243 9.025 9.176 13,581,726 -0.05(-0.49%)
May 31, 2022 9.160 9.274 9.093 9.221 57,804,628 +0.02(+0.16%)
May 27, 2022 9.062 9.206 8.998 9.206 10,984,957 +0.17(+1.83%)
May 26, 2022 8.920 9.122 8.902 9.040 14,012,660 +0.17(+1.94%)
May 25, 2022 8.913 8.958 8.779 8.868 16,712,430 -0.03(-0.34%)
May 24, 2022 8.950 8.950 8.771 8.898 15,236,009 -0.06(-0.67%)
May 23, 2022 8.823 9.003 8.812 8.958 17,336,140 +0.18(+2.04%)
May 20, 2022 8.779 8.823 8.607 8.779 19,486,940 +0.03(+0.34%)
May 19, 2022 8.838 8.969 8.726 8.749 24,237,600 -0.13(-1.43%)
May 18, 2022 9.017 9.040 8.853 8.876 19,216,610 -0.16(-1.82%)
May 17, 2022 9.174 9.182 8.905 9.040 20,512,750 -0.13(-1.46%)
May 16, 2022 9.256 9.279 9.114 9.174 18,040,864 -0.07(-0.81%)
May 13, 2022 9.047 9.249 9.010 9.249 21,955,944 +0.21(+2.31%)
May 12, 2022 9.010 9.100 8.846 9.040 29,398,112 -0.02(-0.25%)
May 11, 2022 9.144 9.197 9.025 9.062 24,337,912 -0.07(-0.74%)
May 10, 2022 9.241 9.443 9.044 9.129 29,380,576 -0.02(-0.24%)
May 09, 2022 9.137 9.234 9.055 9.152 20,786,186 -0.11(-1.21%)
May 06, 2022 9.032 9.286 9.025 9.264 21,718,386 +0.20(+2.22%)
May 05, 2022 9.032 9.212 8.950 9.062 24,346,400 +0.01(+0.17%)
May 04, 2022 8.928 9.070 8.767 9.047 23,633,866 +0.10(+1.08%)
May 03, 2022 8.584 8.965 8.584 8.950 32,824,694 +0.59(+7.05%)
May 02, 2022 8.219 8.372 8.107 8.361 21,005,456 +0.16(+2.00%)
Apr 29, 2022 8.562 8.592 8.174 8.196 21,387,718 -0.37(-4.27%)
Apr 28, 2022 8.278 8.566 8.185 8.562 22,409,938 +0.37(+4.56%)
Apr 27, 2022 8.218 8.270 8.130 8.189 19,602,952 +0.01(+0.18%)
Apr 26, 2022 8.580 8.643 8.130 8.174 25,434,060 -0.44(-5.14%)
Apr 25, 2022 8.506 8.632 8.314 8.617 20,069,188 +0.06(+0.69%)
Apr 22, 2022 8.757 8.765 8.529 8.558 18,406,544 -0.21(-2.36%)
Apr 21, 2022 8.890 8.964 8.757 8.765 12,828,027 -0.09(-1.00%)
Apr 20, 2022 8.794 8.949 8.739 8.853 13,400,107 +0.10(+1.10%)
Apr 19, 2022 9.090 9.112 8.728 8.757 23,549,612 -0.31(-3.42%)
Apr 18, 2022 9.200 9.208 9.031 9.068 14,064,539 -0.15(-1.60%)
Apr 14, 2022 9.260 9.333 9.182 9.215 11,764,014 -0.04(-0.48%)
Apr 13, 2022 9.267 9.315 9.193 9.260 10,510,616 +0.01(+0.08%)
Apr 12, 2022 9.319 9.400 9.237 9.252 13,251,343 +0.03(+0.32%)
Apr 11, 2022 9.289 9.392 9.193 9.223 13,584,033 -0.08(-0.87%)
Apr 08, 2022 9.282 9.422 9.252 9.304 9,252,692 +0.04(+0.48%)
Apr 07, 2022 9.282 9.356 9.104 9.260 14,482,315 -0.03(-0.32%)
Apr 06, 2022 9.452 9.452 9.282 9.289 14,451,300 -0.19(-2.02%)
Apr 05, 2022 9.636 9.732 9.452 9.481 13,250,322 -0.18(-1.91%)
Apr 04, 2022 9.695 9.725 9.533 9.666 11,073,963 -0.06(-0.61%)
Apr 01, 2022 9.695 9.725 9.584 9.725 12,768,007 +0.05(+0.53%)
Mar 31, 2022 9.821 9.839 9.666 9.673 12,762,343 -0.10(-1.06%)
Mar 30, 2022 9.902 9.925 9.739 9.776 14,833,005 -0.15(-1.49%)
Mar 29, 2022 9.836 9.983 9.836 9.924 15,138,031 +0.13(+1.35%)
Mar 28, 2022 9.741 9.807 9.598 9.792 13,547,007 +0.08(+0.83%)
Mar 25, 2022 9.573 9.726 9.551 9.712 9,121,970 +0.16(+1.69%)
Mar 24, 2022 9.565 9.598 9.514 9.551 10,574,789 -0.01(-0.15%)
Mar 23, 2022 9.646 9.646 9.529 9.565 7,911,413 -0.09(-0.91%)
Mar 22, 2022 9.573 9.712 9.536 9.653 13,006,285 +0.13(+1.38%)
Mar 21, 2022 9.697 9.752 9.503 9.522 10,537,483 -0.15(-1.51%)
Mar 18, 2022 9.485 9.668 9.434 9.668 14,270,974 +0.12(+1.30%)
Mar 17, 2022 9.441 9.565 9.386 9.544 9,608,817 +0.06(+0.62%)
Mar 16, 2022 9.507 9.595 9.287 9.485 11,889,428 +0.04(+0.47%)
Mar 15, 2022 9.331 9.478 9.328 9.441 12,443,869 +0.10(+1.02%)
Mar 14, 2022 9.514 9.580 9.258 9.346 11,961,967 -0.15(-1.62%)
Mar 11, 2022 9.675 9.705 9.383 9.500 18,508,418 -0.20(-2.04%)
Mar 10, 2022 9.705 9.573 9.697 8,784,684 -0.06(-0.60%)
Mar 09, 2022 9.829 9.906 9.726 9.756 10,132,012 +0.05(+0.53%)
Mar 08, 2022 9.522 9.826 9.514 9.705 14,612,383 +0.20(+2.08%)
Mar 07, 2022 9.514 9.690 9.478 9.507 13,113,444 -0.05(-0.54%)
Mar 04, 2022 9.551 9.616 9.492 9.558 9,182,649 -0.05(-0.53%)
Mar 03, 2022 9.653 9.716 9.576 9.609 8,962,474 -0.04(-0.42%)
Mar 02, 2022 9.507 9.679 9.419 9.650 13,249,246 +0.14(+1.50%)
Mar 01, 2022 9.383 9.522 9.269 9.507 18,839,230 +0.06(+0.62%)
Feb 28, 2022 9.434 9.500 9.295 9.448 18,937,144 -0.08(-0.84%)
Feb 25, 2022 9.463 9.536 9.456 9.529 13,076,317 +0.15(+1.64%)
Feb 24, 2022 8.860 9.433 8.824 9.375 22,072,622 +0.13(+1.41%)
Feb 23, 2022 9.556 9.575 9.237 9.245 13,431,817 -0.25(-2.67%)
Feb 22, 2022 9.709 9.712 9.411 9.498 15,577,470 -0.25(-2.53%)
Feb 18, 2022 9.745 0 -0.05(-0.52%)
Feb 17, 2022 10.01 10.02 9.730 9.796 12,040,213 -0.24(-2.38%)
Feb 16, 2022 10.04 10.09 10.01 10.04 9,473,208 -0.01(-0.07%)
Feb 15, 2022 10.04 10.05 9.933 10.04 10,393,494 +0.10(+1.02%)
Feb 14, 2022 10.09 10.11 9.897 9.941 20,598,782 -0.25(-2.42%)
Feb 11, 2022 10.36 10.40 10.10 10.19 16,928,666 -0.15(-1.47%)
Feb 10, 2022 10.44 10.63 10.32 10.34 11,632,614 -0.12(-1.18%)
Feb 09, 2022 10.50 10.55 10.46 10.46 8,237,766 +0.01(+0.07%)
Feb 08, 2022 10.41 10.51 10.35 10.46 9,977,386 +0.07(+0.70%)
Feb 07, 2022 10.36 10.49 10.33 10.38 9,178,287 +0.06(+0.56%)
Feb 04, 2022 10.29 10.38 10.14 10.32 14,002,861 +0.02(+0.21%)
Feb 03, 2022 10.46 10.30 10.30 11,932,606 -0.19(-1.80%)
Feb 02, 2022 10.62 10.64 10.42 10.49 14,043,062 -0.15(-1.43%)
Feb 01, 2022 10.80 10.80 10.47 10.64 19,686,898 -0.15(-1.41%)
Jan 31, 2022 10.67 10.80 10.80 13,432,620 +0.09(+0.88%)
Jan 28, 2022 10.66 10.70 10.47 10.70 9,077,540 +0.05(+0.48%)
Jan 27, 2022 10.82 10.85 10.61 10.65 14,796,283 -0.05(-0.47%)
Jan 26, 2022 10.85 10.94 10.66 10.70 16,470,672 -0.09(-0.80%)
Jan 25, 2022 10.49 10.81 10.36 10.79 14,919,622 +0.19(+1.83%)
Jan 24, 2022 10.47 10.62 10.18 10.59 22,555,188 +0.00(+0.00%)
Jan 21, 2022 10.74 10.77 10.54 10.59 15,344,854 -0.16(-1.47%)
Jan 20, 2022 10.87 10.93 10.74 10.75 9,793,439 -0.08(-0.73%)
Jan 19, 2022 10.92 10.95 10.82 10.83 7,186,997 -0.08(-0.73%)
Jan 18, 2022 11.01 11.02 10.89 10.91 10,475,943 -0.10(-0.91%)
Jan 14, 2022 11.01 0 -0.07(-0.65%)
Jan 13, 2022 11.22 11.26 11.08 11.08 7,985,704 -0.11(-0.96%)
Jan 12, 2022 11.18 11.21 11.10 11.19 6,546,517 +0.00(+0.00%)
Jan 11, 2022 11.02 11.21 11.02 11.19 9,979,583 +0.16(+1.43%)
Jan 10, 2022 11.02 11.05 10.92 11.03 11,030,940 +0.03(+0.26%)
Jan 07, 2022 11.00 11.05 10.92 11.00 6,345,591 +0.07(+0.66%)
Jan 06, 2022 11.03 11.04 10.89 10.93 7,634,316 +0.03(+0.26%)
Jan 05, 2022 11.21 11.23 10.89 10.90 13,644,331 -0.29(-2.57%)
Jan 04, 2022 11.15 11.26 11.07 11.19 11,049,844 +0.07(+0.65%)
Jan 03, 2022 10.85 11.13 10.84 11.12 8,821,523 +0.30(+2.79%)
Dec 31, 2021 10.86 10.95 10.80 10.82 8,848,589 -0.12(-1.12%)
Dec 30, 2021 10.99 11.09 10.93 10.94 6,063,243 -0.04(-0.39%)
Dec 29, 2021 11.06 11.07 10.96 10.98 6,378,294 -0.07(-0.65%)
Dec 28, 2021 11.04 11.15 11.01 11.05 7,055,959 +0.01(+0.13%)
Dec 27, 2021 10.99 11.05 10.90 11.04 6,496,132 +0.06(+0.52%)
Dec 23, 2021 10.93 11.02 10.87 10.98 6,080,696 +0.11(+0.98%)
Dec 22, 2021 10.82 10.94 10.76 10.88 6,787,099 +0.06(+0.53%)
Dec 21, 2021 10.63 10.86 10.62 10.82 10,581,943 +0.29(+2.71%)
Dec 20, 2021 10.57 10.70 10.29 10.53 19,072,242 -0.16(-1.53%)
Dec 17, 2021 10.78 10.80 10.66 10.70 16,655,189 -0.09(-0.86%)
Dec 16, 2021 10.88 10.95 10.76 10.79 9,818,684 -0.04(-0.33%)
Dec 15, 2021 10.84 10.89 10.70 10.83 11,268,114 -0.01(-0.13%)
Dec 14, 2021 10.95 11.04 10.80 10.84 8,637,452 -0.11(-0.98%)
Dec 13, 2021 11.03 11.05 10.73 10.95 15,355,598 -0.19(-1.73%)
Dec 10, 2021 11.36 11.37 11.10 11.14 9,011,312 -0.17(-1.51%)
Dec 09, 2021 11.32 11.36 11.26 11.31 9,859,442 -0.03(-0.25%)
Dec 08, 2021 11.31 11.44 11.27 11.34 7,679,338 +0.03(+0.25%)
Dec 07, 2021 11.22 11.38 11.15 11.31 8,704,374 +0.14(+1.28%)
Dec 06, 2021 10.99 11.23 10.96 11.17 9,964,541 +0.23(+2.09%)
Dec 03, 2021 11.02 11.03 10.89 10.94 7,990,712 -0.09(-0.84%)
Dec 02, 2021 10.81 11.06 10.75 11.03 11,643,920 +0.26(+2.38%)
Dec 01, 2021 11.06 11.10 10.76 10.78 12,011,802 -0.14(-1.24%)
Nov 30, 2021 11.25 11.25 10.88 10.91 25,154,124 -0.38(-3.39%)
Nov 29, 2021 11.32 11.34 11.20 11.29 9,594,862 +0.03(+0.23%)
Nov 26, 2021 11.33 11.33 11.16 11.27 10,349,148 -0.09(-0.75%)
Nov 24, 2021 11.36 11.43 11.34 11.35 7,042,215 +0.01(+0.06%)
Nov 23, 2021 11.37 11.39 11.32 11.35 7,967,817 +0.02(+0.19%)
Nov 22, 2021 11.35 11.40 11.24 11.32 7,983,253 +0.01(+0.06%)
Nov 19, 2021 11.25 11.35 11.21 11.32 7,013,958 +0.02(+0.19%)
Nov 18, 2021 11.29 11.32 11.20 11.30 9,034,353 +0.01(+0.06%)
Nov 17, 2021 11.33 11.36 11.23 11.29 10,440,679 -0.07(-0.62%)
Nov 16, 2021 11.36 11.40 11.32 11.36 6,710,845 +0.01(+0.12%)
Nov 15, 2021 11.37 11.41 11.32 11.35 4,724,639 -0.01(-0.12%)
Nov 12, 2021 11.35 11.37 11.31 11.36 5,144,698 +0.03(+0.25%)
Nov 11, 2021 11.35 11.39 11.32 11.33 4,323,276 -0.11(-0.99%)
Nov 10, 2021 11.39 11.32 11.44 6,835,856 +0.06(+0.56%)
Nov 09, 2021 11.42 11.48 11.37 11.38 5,080,115 -0.04(-0.31%)
Nov 08, 2021 11.49 11.49 11.39 11.42 5,033,269 -0.07(-0.62%)
Nov 05, 2021 11.39 11.52 11.37 11.49 7,417,635 +0.15(+1.31%)
Nov 04, 2021 11.35 11.39 11.28 11.34 6,005,773 +0.01(+0.13%)
Nov 03, 2021 11.28 11.46 11.25 11.32 7,604,775 +0.04(+0.38%)
Nov 02, 2021 11.44 11.45 11.27 11.28 7,540,754 -0.18(-1.55%)
Nov 01, 2021 11.33 11.47 11.27 11.46 9,012,958 +0.18(+1.63%)
Oct 29, 2021 11.23 11.30 11.27 11,943,006 +0.08(+0.76%)
Oct 28, 2021 11.47 11.18 11.19 24,179,646 -0.32(-2.77%)
Oct 27, 2021 11.60 11.62 11.50 11.51 9,701,384 -0.10(-0.85%)
Oct 26, 2021 11.68 11.61 8,592,088 -0.02(-0.18%)
Oct 25, 2021 11.65 11.69 11.62 11.63 6,551,060 -0.01(-0.06%)
Oct 22, 2021 11.67 11.55 11.63 6,877,091 -0.04(-0.30%)
Oct 21, 2021 11.66 11.72 11.60 11.67 5,799,920 +0.01(+0.06%)
Oct 20, 2021 11.60 11.77 11.58 11.66 8,815,057 +0.06(+0.54%)
Oct 19, 2021 11.51 11.61 11.47 11.60 9,224,378 +0.11(+0.98%)
Oct 18, 2021 11.41 11.51 11.35 11.49 7,193,700 +0.08(+0.74%)
Oct 15, 2021 11.41 11.50 11.40 11.40 7,182,997 +0.02(+0.19%)
Oct 14, 2021 11.39 11.44 11.36 11.38 7,975,278 +0.04(+0.31%)
Oct 13, 2021 11.37 11.40 11.30 11.35 6,897,435 -0.04(-0.37%)
Oct 12, 2021 11.40 11.45 11.35 11.39 10,307,919 +0.02(+0.19%)
Oct 11, 2021 11.38 11.44 11.34 11.37 6,396,004 +0.04(+0.31%)
Oct 08, 2021 11.27 11.37 11.26 11.33 5,193,756 +0.07(+0.62%)
Oct 07, 2021 11.25 11.34 11.23 11.26 6,873,696 +0.05(+0.44%)
Oct 06, 2021 11.19 11.22 11.11 11.21 11,087,874 -0.07(-0.62%)
Oct 05, 2021 11.30 11.35 11.21 11.28 9,117,177 -0.01(-0.12%)
Oct 04, 2021 11.21 11.40 11.19 11.30 8,001,316 +0.12(+1.07%)
Oct 01, 2021 11.09 11.23 11.08 11.18 6,881,191 +0.09(+0.82%)
Sep 30, 2021 11.24 11.28 11.08 11.09 10,851,830 -0.13(-1.19%)
Sep 29, 2021 11.30 11.31 11.20 11.22 6,807,387 -0.04(-0.31%)
Sep 28, 2021 11.38 11.33 11.24 11.26 9,402,116 -0.08(-0.68%)
Sep 27, 2021 11.34 11.41 11.30 11.33 6,772,867 +0.06(+0.49%)
Sep 24, 2021 11.31 11.34 11.27 11.28 6,182,901 -0.04(-0.37%)
Sep 23, 2021 11.34 11.37 11.31 11.32 6,695,514 +0.01(+0.06%)
Sep 22, 2021 11.22 11.35 11.20 11.31 7,870,154 +0.13(+1.19%)
Sep 21, 2021 11.12 11.25 11.12 11.18 11,074,315 +0.08(+0.75%)
Sep 20, 2021 11.05 11.14 10.98 11.09 11,213,410 -0.06(-0.50%)
Sep 17, 2021 11.14 11.19 11.10 11.15 12,379,744 +0.01(+0.12%)
Sep 16, 2021 11.18 11.23 11.13 11.14 6,811,058 +0.00(+0.00%)
Sep 15, 2021 11.13 11.20 11.11 11.14 6,437,362 +0.02(+0.19%)
Sep 14, 2021 11.26 11.26 11.11 11.12 7,474,960 -0.10(-0.93%)
Sep 13, 2021 11.20 11.26 11.12 11.22 7,533,182 +0.05(+0.44%)
Sep 10, 2021 11.23 11.23 11.12 11.17 7,500,776 -0.01(-0.06%)
Sep 09, 2021 11.07 11.23 11.03 11.18 7,365,361 +0.10(+0.94%)
Sep 08, 2021 11.18 11.26 11.06 11.07 10,219,088 -0.08(-0.69%)
Sep 07, 2021 11.32 11.35 11.13 11.15 9,535,542 -0.14(-1.24%)
Sep 03, 2021 11.35 11.36 11.24 11.29 5,655,102 -0.03(-0.25%)
Sep 02, 2021 11.39 11.42 11.31 11.32 6,406,546 -0.07(-0.61%)
Sep 01, 2021 11.41 11.44 11.33 11.39 6,734,454 +0.01(+0.06%)
Aug 31, 2021 11.33 11.45 11.33 11.38 8,679,321 +0.06(+0.49%)
Aug 30, 2021 11.48 11.51 11.30 11.33 7,564,038 -0.13(-1.10%)
Aug 27, 2021 11.28 11.49 11.28 11.45 6,761,533 +0.17(+1.47%)
Aug 26, 2021 11.37 11.43 11.26 11.28 8,175,636 -0.10(-0.91%)
Aug 25, 2021 11.40 11.45 11.32 11.39 6,305,502 +0.01(+0.12%)
Aug 24, 2021 11.31 11.40 11.29 11.37 5,460,875 +0.10(+0.86%)
Aug 23, 2021 11.17 11.31 11.17 11.28 6,229,109 +0.13(+1.18%)
Aug 20, 2021 11.01 11.15 10.94 11.15 7,013,413 +0.13(+1.19%)
Aug 19, 2021 11.18 11.19 10.99 11.01 11,371,726 -0.21(-1.91%)
Aug 18, 2021 11.28 11.35 11.23 11.23 6,727,763 -0.06(-0.49%)
Aug 17, 2021 11.24 11.32 11.20 11.28 5,175,069 +0.01(+0.12%)
Aug 16, 2021 11.32 11.33 11.17 11.27 7,331,257 -0.05(-0.43%)
Aug 13, 2021 11.31 11.37 11.28 11.32 5,039,252 -0.01(-0.06%)
Aug 12, 2021 11.29 11.35 11.24 11.33 6,837,463 +0.06(+0.49%)
Aug 11, 2021 11.21 11.29 11.11 11.27 6,867,003 +0.10(+0.93%)
Aug 10, 2021 11.17 11.21 11.08 11.17 6,110,348 +0.06(+0.56%)
Aug 09, 2021 11.11 11.15 10.99 11.10 7,142,821 +0.02(+0.16%)
Aug 06, 2021 11.08 11.14 11.04 11.09 6,052,053 +0.08(+0.72%)
Aug 05, 2021 10.93 11.07 10.90 11.01 6,075,945 +0.10(+0.95%)
Aug 04, 2021 10.93 10.99 10.83 10.90 8,263,718 -0.06(-0.51%)
Aug 03, 2021 11.04 11.04 10.85 10.96 7,686,469 -0.06(-0.50%)
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.