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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 10.04 10.15 10.04 10.09 14,470,163 +0.05(+0.49%)
Aug 29, 2024 10.05 10.08 10.01 10.04 14,932,558 +0.00(+0.00%)
Aug 28, 2024 10.03 10.12 10.01 10.04 13,636,276 +0.02(+0.19%)
Aug 27, 2024 10.05 10.09 10.01 10.02 9,933,955 -0.05(-0.48%)
Aug 26, 2024 9.995 10.11 9.986 10.07 14,221,904 +0.12(+1.18%)
Aug 23, 2024 9.917 10.01 9.898 9.956 16,837,782 +0.09(+0.89%)
Aug 22, 2024 9.937 9.937 9.859 9.868 8,780,308 -0.05(-0.49%)
Aug 21, 2024 9.917 9.947 9.868 9.917 11,260,063 +0.03(+0.30%)
Aug 20, 2024 9.937 9.966 9.868 9.888 8,781,648 -0.04(-0.39%)
Aug 19, 2024 9.907 9.956 9.898 9.927 13,794,633 +0.06(+0.59%)
Aug 16, 2024 9.810 9.907 9.800 9.868 9,816,700 +0.06(+0.60%)
Aug 15, 2024 9.771 9.878 9.732 9.810 12,548,606 +0.04(+0.40%)
Aug 14, 2024 9.771 9.800 9.751 9.771 8,541,488 +0.00(+0.00%)
Aug 13, 2024 9.800 9.819 9.751 9.771 11,436,377 +0.05(+0.50%)
Aug 12, 2024 9.859 9.868 9.429 9.722 10,387,414 -0.14(-1.39%)
Aug 09, 2024 9.859 9.888 9.780 9.859 12,315,253 +0.02(+0.20%)
Aug 08, 2024 9.800 9.878 9.741 9.839 12,219,528 +0.12(+1.21%)
Aug 07, 2024 9.839 9.907 9.722 9.722 13,511,930 -0.04(-0.40%)
Aug 06, 2024 9.624 9.790 9.575 9.761 17,696,420 +0.21(+2.15%)
Aug 05, 2024 9.438 9.761 9.311 9.556 30,150,934 -0.27(-2.78%)
Aug 02, 2024 9.741 9.868 9.653 9.829 26,652,272 -0.02(-0.20%)
Aug 01, 2024 9.810 9.849 9.712 9.849 22,041,696 +0.07(+0.70%)
Jul 31, 2024 9.839 9.868 9.746 9.780 18,038,748 -0.02(-0.20%)
Jul 30, 2024 9.790 9.829 9.752 9.800 13,407,908 +0.05(+0.49%)
Jul 29, 2024 9.761 9.848 9.732 9.752 15,219,083 +0.05(+0.50%)
Jul 26, 2024 9.626 9.728 9.563 9.703 23,672,840 +0.17(+1.82%)
Jul 25, 2024 9.626 9.713 9.530 9.530 22,979,856 -0.07(-0.70%)
Jul 24, 2024 9.935 9.983 9.578 9.597 27,417,608 -0.37(-3.68%)
Jul 23, 2024 9.723 9.983 9.713 9.964 23,608,946 +0.07(+0.68%)
Jul 22, 2024 9.925 9.983 9.858 9.896 18,916,662 +0.03(+0.29%)
Jul 19, 2024 9.896 9.964 9.800 9.868 12,178,800 -0.07(-0.68%)
Jul 18, 2024 10.00 10.13 9.877 9.935 15,285,836 -0.09(-0.87%)
Jul 17, 2024 10.13 10.21 10.01 10.02 15,343,749 -0.13(-1.24%)
Jul 16, 2024 10.05 10.17 10.03 10.15 19,347,248 +0.14(+1.35%)
Jul 15, 2024 10.09 10.14 9.964 10.01 20,146,646 -0.08(-0.77%)
Jul 12, 2024 9.800 10.17 9.800 10.09 30,232,574 +0.29(+2.96%)
Jul 11, 2024 9.655 9.810 9.645 9.800 21,813,422 +0.24(+2.53%)
Jul 10, 2024 9.443 9.559 9.438 9.559 14,496,074 +0.15(+1.64%)
Jul 09, 2024 9.346 9.452 9.288 9.404 10,849,553 +0.06(+0.62%)
Jul 08, 2024 9.443 9.452 9.346 9.346 8,050,211 -0.07(-0.72%)
Jul 05, 2024 9.336 9.414 9.317 9.414 6,218,223 +0.06(+0.62%)
Jul 03, 2024 9.317 9.394 9.303 9.356 6,641,399 +0.03(+0.31%)
Jul 02, 2024 9.163 9.336 9.153 9.327 13,681,429 +0.17(+1.90%)
Jul 01, 2024 9.230 9.250 9.037 9.153 18,006,760 -0.06(-0.63%)
Jun 28, 2024 9.259 9.279 9.172 9.211 12,112,862 +0.02(+0.21%)
Jun 27, 2024 9.257 9.257 9.154 9.192 14,525,675 -0.03(-0.31%)
Jun 26, 2024 9.297 9.297 9.182 9.220 13,615,509 -0.09(-0.92%)
Jun 25, 2024 9.401 9.401 9.277 9.306 12,061,659 -0.09(-0.91%)
Jun 24, 2024 9.306 9.430 9.301 9.392 12,099,171 +0.09(+0.92%)
Jun 21, 2024 9.335 9.344 9.268 9.306 16,200,351 -0.03(-0.31%)
Jun 20, 2024 9.287 9.373 9.287 9.335 12,235,396 +0.06(+0.62%)
Jun 18, 2024 9.268 9.306 9.225 9.277 11,683,661 +0.00(+0.00%)
Jun 17, 2024 9.316 9.373 9.268 9.277 10,935,033 -0.06(-0.61%)
Jun 14, 2024 9.344 9.421 9.306 9.335 15,740,031 -0.08(-0.81%)
Jun 13, 2024 9.277 9.440 9.268 9.411 13,044,141 +0.13(+1.44%)
Jun 12, 2024 9.277 9.411 9.220 9.277 17,210,284 +0.16(+1.78%)
Jun 11, 2024 9.201 9.230 9.081 9.115 10,794,925 -0.10(-1.04%)
Jun 10, 2024 9.192 9.263 9.173 9.211 9,170,503 +0.00(+0.00%)
Jun 07, 2024 9.182 9.249 9.144 9.211 8,185,483 -0.07(-0.72%)
Jun 06, 2024 9.325 9.363 9.258 9.277 13,824,207 -0.08(-0.82%)
Jun 05, 2024 9.297 9.363 9.230 9.354 8,404,828 +0.09(+0.93%)
Jun 04, 2024 9.230 9.297 9.192 9.268 8,524,625 +0.00(+0.00%)
Jun 03, 2024 9.163 9.277 9.134 9.268 11,449,717 +0.12(+1.36%)
May 31, 2024 9.049 9.154 9.039 9.144 10,440,058 +0.11(+1.27%)
May 30, 2024 8.992 9.048 8.945 9.030 13,383,457 +0.11(+1.27%)
May 29, 2024 8.983 8.983 8.870 8.917 15,895,877 -0.11(-1.25%)
May 28, 2024 9.143 9.161 9.015 9.030 11,317,755 -0.05(-0.52%)
May 24, 2024 9.067 9.095 9.030 9.077 9,417,343 +0.08(+0.84%)
May 23, 2024 9.227 9.237 8.983 9.001 12,917,153 -0.20(-2.15%)
May 22, 2024 9.303 9.303 9.190 9.199 9,084,194 -0.10(-1.11%)
May 21, 2024 9.237 9.312 9.228 9.303 7,513,247 +0.07(+0.71%)
May 20, 2024 9.321 9.340 9.237 9.237 8,926,827 -0.08(-0.91%)
May 17, 2024 9.312 9.331 9.274 9.321 6,646,090 +0.01(+0.10%)
May 16, 2024 9.293 9.350 9.251 9.312 10,649,225 +0.02(+0.20%)
May 15, 2024 9.274 9.312 9.237 9.293 13,988,615 +0.10(+1.13%)
May 14, 2024 9.161 9.204 9.152 9.190 12,685,613 +0.06(+0.62%)
May 13, 2024 9.152 9.180 9.114 9.133 7,628,564 +0.04(+0.41%)
May 10, 2024 9.077 9.110 9.058 9.095 12,048,758 +0.02(+0.21%)
May 09, 2024 8.983 9.086 8.964 9.077 9,122,766 +0.10(+1.15%)
May 08, 2024 8.917 9.011 8.898 8.973 8,305,964 +0.01(+0.11%)
May 07, 2024 9.067 9.218 8.954 8.964 10,288,428 -0.02(-0.21%)
May 06, 2024 8.888 8.983 8.888 8.983 9,573,795 +0.13(+1.49%)
May 03, 2024 8.851 8.935 8.808 8.851 13,261,831 +0.09(+1.08%)
May 02, 2024 8.775 8.804 8.719 8.757 9,941,897 +0.05(+0.54%)
May 01, 2024 8.615 8.794 8.606 8.709 18,727,384 +0.09(+1.09%)
Apr 30, 2024 8.644 8.691 8.596 8.615 9,559,817 -0.08(-0.97%)
Apr 29, 2024 8.709 8.780 8.691 8.700 10,930,402 +0.03(+0.33%)
Apr 26, 2024 8.616 8.728 8.597 8.672 14,152,544 +0.08(+0.97%)
Apr 25, 2024 8.644 8.662 8.514 8.588 20,297,946 -0.11(-1.28%)
Apr 24, 2024 8.662 8.714 8.583 8.700 12,556,756 -0.01(-0.11%)
Apr 23, 2024 8.458 8.718 8.365 8.709 19,879,464 +0.16(+1.85%)
Apr 22, 2024 8.532 8.588 8.495 8.551 13,499,807 +0.05(+0.55%)
Apr 19, 2024 8.430 8.551 8.421 8.504 10,946,869 +0.08(+0.99%)
Apr 18, 2024 8.402 8.477 8.374 8.421 13,739,984 +0.02(+0.22%)
Apr 17, 2024 8.384 8.467 8.365 8.402 8,163,777 +0.07(+0.89%)
Apr 16, 2024 8.467 8.495 8.291 8.328 14,962,681 -0.16(-1.86%)
Apr 15, 2024 8.662 8.704 8.402 8.486 14,538,307 -0.17(-1.93%)
Apr 12, 2024 8.690 8.746 8.653 8.653 10,598,034 -0.07(-0.85%)
Apr 11, 2024 8.737 8.811 8.583 8.728 15,310,437 +0.07(+0.75%)
Apr 10, 2024 8.923 8.969 8.644 8.662 24,093,140 -0.43(-4.70%)
Apr 09, 2024 9.034 9.090 8.997 9.090 8,218,381 +0.07(+0.82%)
Apr 08, 2024 9.034 9.034 8.941 9.016 8,638,653 +0.04(+0.41%)
Apr 05, 2024 8.941 9.016 8.923 8.979 6,514,201 +0.01(+0.10%)
Apr 04, 2024 9.062 9.123 8.969 8.969 6,849,729 -0.04(-0.41%)
Apr 03, 2024 8.969 9.006 8.932 9.006 10,174,214 -0.01(-0.10%)
Apr 02, 2024 9.034 9.123 9.016 9.016 8,518,265 -0.09(-1.02%)
Apr 01, 2024 9.192 9.192 9.062 9.109 8,045,053 -0.09(-1.01%)
Mar 28, 2024 9.090 9.192 9.090 9.202 11,015,303 +0.10(+1.12%)
Mar 27, 2024 8.997 9.109 8.971 9.099 7,819,598 +0.16(+1.77%)
Mar 26, 2024 9.079 9.082 8.941 8.941 11,266,594 -0.11(-1.22%)
Mar 25, 2024 9.015 9.070 8.987 9.051 9,750,678 +0.07(+0.82%)
Mar 22, 2024 9.051 9.107 8.969 8.978 11,094,826 -0.05(-0.51%)
Mar 21, 2024 8.978 9.061 8.941 9.024 10,424,576 +0.08(+0.92%)
Mar 20, 2024 8.804 8.996 8.776 8.941 16,826,884 +0.14(+1.56%)
Mar 19, 2024 8.794 8.854 8.758 8.804 9,438,394 -0.01(-0.10%)
Mar 18, 2024 8.868 8.877 8.790 8.813 10,532,660 -0.03(-0.31%)
Mar 15, 2024 8.794 8.923 8.767 8.840 18,180,982 +0.01(+0.10%)
Mar 14, 2024 9.024 9.051 8.804 8.831 9,291,380 -0.22(-2.43%)
Mar 13, 2024 9.051 9.084 9.006 9.051 9,399,438 +0.02(+0.20%)
Mar 12, 2024 9.042 9.042 8.969 9.033 7,543,378 +0.02(+0.20%)
Mar 11, 2024 8.951 9.107 8.923 9.015 13,816,404 +0.08(+0.92%)
Mar 08, 2024 8.932 9.015 8.877 8.932 10,728,960 +0.09(+1.04%)
Mar 07, 2024 8.859 8.914 8.831 8.840 8,391,636 +0.05(+0.52%)
Mar 06, 2024 8.794 8.840 8.767 8.794 10,571,246 +0.06(+0.74%)
Mar 05, 2024 8.703 8.794 8.684 8.730 10,429,899 +0.01(+0.11%)
Mar 04, 2024 8.794 8.813 8.703 8.721 11,439,349 -0.07(-0.84%)
Mar 01, 2024 8.749 8.813 8.698 8.794 11,305,417 +0.02(+0.21%)
Feb 29, 2024 8.703 8.804 8.648 8.776 16,640,573 +0.16(+1.81%)
Feb 28, 2024 8.629 8.684 8.602 8.620 11,612,021 -0.06(-0.63%)
Feb 27, 2024 8.693 8.734 8.612 8.675 14,478,195 +0.03(+0.31%)
Feb 26, 2024 8.639 8.693 8.603 8.648 10,566,490 +0.03(+0.32%)
Feb 23, 2024 8.575 8.684 8.544 8.621 10,507,981 +0.05(+0.63%)
Feb 22, 2024 8.594 8.684 8.557 8.566 10,812,031 -0.03(-0.32%)
Feb 21, 2024 8.594 8.630 8.530 8.594 6,764,432 -0.02(-0.21%)
Feb 20, 2024 8.575 8.639 8.539 8.612 11,705,162 +0.02(+0.21%)
Feb 16, 2024 8.548 8.693 8.494 8.594 10,597,371 -0.07(-0.84%)
Feb 15, 2024 8.448 8.729 8.430 8.666 16,466,482 +0.28(+3.35%)
Feb 14, 2024 8.412 8.467 8.340 8.385 12,806,031 +0.04(+0.43%)
Feb 13, 2024 8.458 8.474 8.294 8.349 20,025,568 -0.30(-3.46%)
Feb 12, 2024 8.575 8.702 8.521 8.648 13,883,552 +0.09(+1.06%)
Feb 09, 2024 8.521 8.584 8.467 8.557 11,171,836 +0.08(+0.96%)
Feb 08, 2024 8.430 8.539 8.385 8.476 12,828,881 +0.03(+0.32%)
Feb 07, 2024 8.603 8.621 8.385 8.448 14,573,439 -0.15(-1.69%)
Feb 06, 2024 8.512 8.630 8.476 8.594 9,124,706 +0.08(+0.96%)
Feb 05, 2024 8.548 8.557 8.358 8.512 18,081,516 -0.15(-1.68%)
Feb 02, 2024 8.584 8.711 8.530 8.657 15,058,265 -0.11(-1.24%)
Feb 01, 2024 8.666 8.793 8.467 8.766 19,640,458 +0.17(+2.00%)
Jan 31, 2024 8.711 8.784 8.584 8.594 15,560,260 -0.10(-1.15%)
Jan 30, 2024 8.856 8.857 8.693 8.693 14,912,067 -0.19(-2.14%)
Jan 29, 2024 8.821 8.910 8.758 8.884 14,476,201 +0.10(+1.12%)
Jan 26, 2024 8.825 8.861 8.776 8.785 11,474,687 -0.01(-0.10%)
Jan 25, 2024 8.749 8.821 8.687 8.794 13,242,537 +0.09(+1.03%)
Jan 24, 2024 8.821 8.884 8.700 8.704 16,517,509 -0.03(-0.31%)
Jan 23, 2024 8.597 8.772 8.525 8.731 29,077,934 +0.04(+0.52%)
Jan 22, 2024 8.821 8.856 8.624 8.687 17,440,742 -0.08(-0.92%)
Jan 19, 2024 8.785 8.791 8.525 8.767 19,918,850 +0.03(+0.31%)
Jan 18, 2024 8.749 8.803 8.633 8.740 20,036,184 +0.05(+0.62%)
Jan 17, 2024 8.785 8.861 8.660 8.687 12,918,575 -0.21(-2.41%)
Jan 16, 2024 8.937 9.000 8.839 8.902 13,672,249 -0.12(-1.29%)
Jan 12, 2024 8.973 9.124 8.964 9.018 12,545,421 +0.09(+1.00%)
Jan 11, 2024 8.866 8.955 8.713 8.928 14,619,484 +0.04(+0.40%)
Jan 10, 2024 8.937 9.013 8.852 8.893 10,079,419 -0.02(-0.20%)
Jan 09, 2024 8.848 8.928 8.803 8.910 10,657,379 -0.01(-0.10%)
Jan 08, 2024 8.633 8.928 8.561 8.919 16,325,702 +0.32(+3.75%)
Jan 05, 2024 8.364 8.642 8.328 8.597 13,383,825 +0.19(+2.24%)
Jan 04, 2024 8.507 8.507 8.377 8.409 15,497,092 -0.10(-1.16%)
Jan 03, 2024 8.561 8.588 8.337 8.507 15,153,904 -0.14(-1.66%)
Jan 02, 2024 8.713 8.731 8.588 8.651 15,593,590 -0.13(-1.53%)
Dec 29, 2023 8.893 8.973 8.781 8.785 13,306,613 -0.22(-2.49%)
Dec 28, 2023 8.964 9.018 8.910 9.009 12,361,499 +0.04(+0.50%)
Dec 27, 2023 8.947 8.973 8.885 8.964 14,745,629 +0.05(+0.60%)
Dec 26, 2023 8.840 8.947 8.831 8.911 10,188,951 +0.11(+1.21%)
Dec 22, 2023 8.805 8.867 8.770 8.805 11,714,772 +0.03(+0.30%)
Dec 21, 2023 8.752 8.778 8.681 8.778 11,680,021 +0.13(+1.54%)
Dec 20, 2023 8.681 8.796 8.557 8.646 15,246,461 -0.07(-0.81%)
Dec 19, 2023 8.654 8.805 8.646 8.716 16,361,279 +0.11(+1.23%)
Dec 18, 2023 8.646 8.708 8.566 8.610 13,697,980 +0.00(+0.00%)
Dec 15, 2023 8.743 8.814 8.584 8.610 29,128,928 -0.13(-1.52%)
Dec 14, 2023 8.460 8.778 8.445 8.743 32,123,026 +0.45(+5.44%)
Dec 13, 2023 7.947 8.336 7.911 8.292 24,800,844 +0.37(+4.69%)
Dec 12, 2023 7.902 7.986 7.849 7.920 12,521,951 +0.03(+0.34%)
Dec 11, 2023 7.982 8.044 7.876 7.893 11,889,705 -0.08(-1.00%)
Dec 08, 2023 7.876 8.026 7.849 7.973 11,352,420 +0.04(+0.56%)
Dec 07, 2023 7.911 7.964 7.867 7.929 11,768,422 +0.04(+0.56%)
Dec 06, 2023 8.000 8.035 7.832 7.885 14,275,128 -0.08(-1.00%)
Dec 05, 2023 8.035 8.075 7.920 7.964 10,912,076 -0.07(-0.88%)
Dec 04, 2023 7.964 8.044 7.938 8.035 15,499,950 +0.03(+0.33%)
Dec 01, 2023 7.796 8.053 7.778 8.008 23,988,770 +0.20(+2.61%)
Nov 30, 2023 7.920 7.951 7.778 7.805 20,050,234 -0.12(-1.45%)
Nov 29, 2023 7.770 7.955 7.770 7.920 18,472,130 +0.20(+2.64%)
Nov 28, 2023 7.612 7.791 7.524 7.716 20,401,612 +0.10(+1.38%)
Nov 27, 2023 7.612 7.651 7.481 7.612 16,289,167 +0.01(+0.11%)
Nov 24, 2023 7.673 7.716 7.586 7.603 8,694,887 -0.07(-0.91%)
Nov 22, 2023 7.743 7.812 7.629 7.673 17,257,952 -0.03(-0.34%)
Nov 21, 2023 7.638 7.708 7.638 7.699 17,036,664 +0.04(+0.57%)
Nov 20, 2023 7.612 7.699 7.551 7.655 14,650,873 +0.06(+0.80%)
Nov 17, 2023 7.620 7.705 7.517 7.594 12,486,339 +0.02(+0.23%)
Nov 16, 2023 7.568 7.664 7.498 7.577 15,330,275 +0.01(+0.12%)
Nov 15, 2023 7.612 7.612 7.490 7.568 16,926,502 +0.00(+0.00%)
Nov 14, 2023 7.603 7.708 7.542 7.568 22,308,902 +0.20(+2.73%)
Nov 13, 2023 7.245 7.372 7.201 7.367 10,740,305 +0.03(+0.48%)
Nov 10, 2023 7.289 7.350 7.201 7.332 14,334,562 +0.11(+1.57%)
Nov 09, 2023 7.481 7.551 7.175 7.219 18,187,904 -0.21(-2.82%)
Nov 08, 2023 7.394 7.446 7.302 7.428 15,158,149 +0.04(+0.59%)
Nov 07, 2023 7.263 7.402 7.175 7.385 17,227,932 +0.10(+1.44%)
Nov 06, 2023 7.289 7.319 7.161 7.280 20,233,250 -0.01(-0.12%)
Nov 03, 2023 7.332 7.490 7.245 7.289 25,861,004 +0.17(+2.33%)
Nov 02, 2023 6.896 7.149 6.852 7.123 30,709,810 +0.35(+5.15%)
Nov 01, 2023 6.416 6.809 6.398 6.774 28,325,610 +0.33(+5.15%)
Oct 31, 2023 6.206 6.521 6.180 6.442 26,098,970 +0.38(+6.34%)
Oct 30, 2023 6.067 6.150 5.944 6.058 19,807,910 +0.05(+0.87%)
Oct 27, 2023 6.160 6.203 6.006 6.006 25,671,414 -0.11(-1.82%)
Oct 26, 2023 6.006 6.272 6.005 6.117 35,790,664 +0.13(+2.15%)
Oct 25, 2023 6.383 6.417 5.988 5.988 70,686,800 -0.48(-7.43%)
Oct 24, 2023 6.306 6.632 6.297 6.469 50,654,188 -0.49(-7.03%)
Oct 23, 2023 6.958 7.009 6.803 6.958 19,763,034 -0.08(-1.10%)
Oct 20, 2023 7.078 7.172 7.035 7.035 17,744,456 -0.05(-0.73%)
Oct 19, 2023 7.361 7.365 7.035 7.087 38,556,340 -0.27(-3.73%)
Oct 18, 2023 7.533 7.541 7.353 7.361 20,092,526 -0.23(-3.05%)
Oct 17, 2023 7.576 7.649 7.524 7.593 18,774,710 -0.05(-0.67%)
Oct 16, 2023 7.576 7.659 7.447 7.644 13,120,778 +0.11(+1.48%)
Oct 13, 2023 7.679 7.713 7.524 7.533 18,894,272 -0.13(-1.68%)
Oct 12, 2023 7.842 7.859 7.576 7.661 13,794,911 -0.21(-2.62%)
Oct 11, 2023 7.867 7.902 7.782 7.867 10,990,216 +0.04(+0.55%)
Oct 10, 2023 7.782 7.893 7.764 7.824 12,010,023 +0.03(+0.33%)
Oct 09, 2023 7.636 7.842 7.631 7.799 11,085,560 +0.14(+1.79%)
Oct 06, 2023 7.601 7.773 7.567 7.661 10,020,033 -0.06(-0.78%)
Oct 05, 2023 7.541 7.756 7.473 7.721 15,028,692 +0.18(+2.39%)
Oct 04, 2023 7.696 7.696 7.344 7.541 22,357,616 -0.11(-1.46%)
Oct 03, 2023 7.739 7.773 7.550 7.653 23,531,336 -0.16(-2.09%)
Oct 02, 2023 8.108 8.108 7.782 7.816 16,178,296 -0.28(-3.50%)
Sep 29, 2023 8.108 8.228 8.085 8.099 13,870,013 +0.03(+0.43%)
Sep 28, 2023 7.945 8.116 7.850 8.065 13,262,675 +0.12(+1.51%)
Sep 27, 2023 8.038 8.072 7.860 7.945 21,574,190 -0.06(-0.74%)
Sep 26, 2023 8.165 8.173 7.987 8.004 22,817,454 -0.19(-2.28%)
Sep 25, 2023 8.275 8.292 8.173 8.190 16,947,994 -0.12(-1.43%)
Sep 22, 2023 8.317 8.376 8.266 8.309 14,267,235 +0.03(+0.31%)
Sep 21, 2023 8.487 8.512 8.283 8.283 15,862,733 -0.28(-3.26%)
Sep 20, 2023 8.605 8.690 8.563 8.563 10,119,133 -0.01(-0.10%)
Sep 19, 2023 8.605 8.715 8.546 8.571 10,550,061 -0.04(-0.49%)
Sep 18, 2023 8.614 8.694 8.588 8.614 22,941,418 +0.08(+0.99%)
Sep 15, 2023 8.529 8.546 8.487 8.529 16,796,022 -0.02(-0.20%)
Sep 14, 2023 8.444 8.571 8.444 8.546 19,347,102 +0.14(+1.61%)
Sep 13, 2023 8.334 8.427 8.249 8.410 11,748,051 +0.14(+1.64%)
Sep 12, 2023 8.343 8.427 8.266 8.275 12,980,655 -0.05(-0.61%)
Sep 11, 2023 8.232 8.334 8.216 8.326 8,841,368 +0.12(+1.44%)
Sep 08, 2023 8.182 8.249 8.173 8.207 9,295,865 +0.05(+0.62%)
Sep 07, 2023 8.156 8.213 8.110 8.156 9,860,640 -0.04(-0.52%)
Sep 06, 2023 8.275 8.283 8.156 8.199 9,705,350 -0.07(-0.82%)
Sep 05, 2023 8.427 8.427 8.258 8.266 12,708,668 -0.17(-2.01%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.