Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.