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
)
9.700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2023
8.504
8.641
8.496
8.641
16,987,602
+0.15(+1.72%)
Mar 30, 2023
8.479
8.504
8.389
8.496
7,088,852
+0.09(+1.02%)
Mar 29, 2023
8.427
8.452
8.376
8.410
10,903,279
+0.06(+0.71%)
Mar 28, 2023
8.334
8.393
8.274
8.351
13,501,991
-0.03(-0.30%)
Mar 27, 2023
8.418
8.453
8.300
8.376
12,734,692
+0.08(+1.02%)
Mar 24, 2023
8.088
8.308
7.961
8.291
14,221,294
+0.14(+1.66%)
Mar 23, 2023
8.325
8.579
8.114
8.156
21,789,012
-0.11(-1.33%)
Mar 22, 2023
8.300
8.440
8.224
8.266
15,953,392
-0.08(-0.91%)
Mar 21, 2023
8.334
8.406
8.308
8.342
12,383,301
+0.14(+1.76%)
Mar 20, 2023
8.283
8.368
8.198
8.198
16,569,930
-0.05(-0.62%)
Mar 17, 2023
8.402
8.402
8.164
8.249
19,859,942
-0.19(-2.21%)
Mar 16, 2023
8.342
8.461
8.245
8.435
22,252,052
+0.06(+0.71%)
Mar 15, 2023
8.529
8.562
8.308
8.376
30,710,688
-0.31(-3.61%)
Mar 14, 2023
8.588
8.952
8.562
8.690
20,986,086
+0.25(+3.01%)
Mar 13, 2023
8.291
8.529
8.063
8.435
31,493,370
-0.01(-0.10%)
Mar 10, 2023
8.825
8.875
8.427
8.444
22,686,426
-0.41(-4.59%)
Mar 09, 2023
9.138
9.198
8.833
8.850
14,661,751
-0.30(-3.33%)
Mar 08, 2023
9.104
9.172
9.028
9.155
12,195,773
+0.19(+2.08%)
Mar 07, 2023
9.113
9.164
8.952
8.969
6,851,103
-0.11(-1.21%)
Mar 06, 2023
9.104
9.210
9.071
9.079
7,905,633
+0.01(+0.09%)
Mar 03, 2023
8.977
9.121
8.944
9.071
8,109,673
+0.14(+1.52%)
Mar 02, 2023
8.867
8.969
8.774
8.935
11,896,156
-0.03(-0.38%)
Mar 01, 2023
9.164
9.206
8.910
8.969
12,771,607
-0.24(-2.58%)
Feb 28, 2023
9.215
9.257
9.155
9.206
13,128,448
-0.02(-0.18%)
Feb 27, 2023
9.401
9.426
9.206
9.223
11,101,825
-0.08(-0.82%)
Feb 24, 2023
9.383
9.425
9.232
9.299
13,965,486
-0.18(-1.94%)
Feb 23, 2023
9.458
9.525
9.358
9.484
6,916,775
+0.06(+0.62%)
Feb 22, 2023
9.324
9.471
9.316
9.425
8,688,960
+0.11(+1.17%)
Feb 21, 2023
9.484
9.505
9.249
9.316
15,379,171
-0.23(-2.37%)
Feb 17, 2023
9.601
9.618
9.475
9.542
7,667,917
-0.07(-0.70%)
Feb 16, 2023
9.517
9.701
9.467
9.609
7,886,681
-0.01(-0.09%)
Feb 15, 2023
9.509
9.634
9.425
9.618
10,245,858
+0.06(+0.61%)
Feb 14, 2023
9.567
9.626
9.417
9.559
11,217,629
-0.03(-0.26%)
Feb 13, 2023
9.509
9.609
9.488
9.584
16,110,578
+0.08(+0.79%)
Feb 10, 2023
9.584
9.634
9.425
9.509
19,052,600
-0.09(-0.96%)
Feb 09, 2023
9.936
10.02
9.542
9.601
20,371,736
-0.23(-2.30%)
Feb 08, 2023
9.827
9.844
9.685
9.827
10,699,366
-0.01(-0.09%)
Feb 07, 2023
9.660
9.852
9.580
9.835
13,173,686
+0.19(+2.00%)
Feb 06, 2023
9.877
9.877
9.601
9.643
17,800,424
-0.38(-3.76%)
Feb 03, 2023
10.04
10.09
9.978
10.02
12,606,764
-0.15(-1.48%)
Feb 02, 2023
10.11
10.26
10.11
10.17
15,884,786
+0.16(+1.59%)
Feb 01, 2023
9.693
10.10
9.685
10.01
19,814,086
+0.29(+3.02%)
Jan 31, 2023
9.525
9.911
9.484
9.718
27,088,026
+0.27(+2.84%)
Jan 30, 2023
9.651
9.668
9.425
9.450
17,006,416
-0.23(-2.42%)
Jan 27, 2023
9.552
9.726
9.535
9.685
13,958,164
+0.15(+1.57%)
Jan 26, 2023
9.461
9.544
9.415
9.535
13,360,910
+0.10(+1.05%)
Jan 25, 2023
9.502
9.519
9.386
9.436
13,716,682
-0.10(-1.04%)
Jan 24, 2023
9.577
9.618
9.519
9.535
9,166,023
-0.07(-0.69%)
Jan 23, 2023
9.585
9.627
9.486
9.602
16,907,894
+0.04(+0.43%)
Jan 20, 2023
9.419
9.585
9.361
9.560
14,321,597
+0.13(+1.41%)
Jan 19, 2023
9.386
9.444
9.316
9.428
10,518,301
+0.01(+0.09%)
Jan 18, 2023
9.353
9.494
9.336
9.419
13,215,670
+0.12(+1.34%)
Jan 17, 2023
9.378
9.448
9.287
9.295
17,255,266
-0.07(-0.80%)
Jan 13, 2023
9.295
9.419
9.254
9.370
12,330,740
+0.02(+0.18%)
Jan 12, 2023
9.320
9.444
9.287
9.353
11,735,638
+0.12(+1.26%)
Jan 11, 2023
9.146
9.324
9.150
9.237
11,556,498
+0.13(+1.46%)
Jan 10, 2023
9.009
9.129
8.980
9.104
10,931,009
+0.09(+1.01%)
Jan 09, 2023
9.038
9.176
8.963
9.013
14,442,258
+0.02(+0.18%)
Jan 06, 2023
8.880
9.021
8.797
8.996
11,406,897
+0.19(+2.17%)
Jan 05, 2023
8.764
8.864
8.665
8.806
8,896,413
-0.01(-0.09%)
Jan 04, 2023
8.764
8.868
8.739
8.814
12,238,812
+0.14(+1.63%)
Jan 03, 2023
8.656
8.872
8.599
8.673
14,430,267
+0.09(+1.06%)
Dec 30, 2022
8.582
8.661
8.499
8.582
11,410,598
-0.11(-1.24%)
Dec 29, 2022
8.574
8.756
8.540
8.690
10,494,843
+0.17(+1.95%)
Dec 28, 2022
8.753
8.786
8.483
8.524
12,846,322
-0.24(-2.71%)
Dec 27, 2022
8.770
8.786
8.618
8.762
13,505,848
-0.02(-0.19%)
Dec 23, 2022
8.729
8.786
8.647
8.778
11,046,938
+0.05(+0.56%)
Dec 22, 2022
8.680
8.745
8.466
8.729
15,439,091
+0.06(+0.66%)
Dec 21, 2022
8.581
8.721
8.565
8.671
17,017,166
+0.20(+2.42%)
Dec 20, 2022
8.286
8.507
8.155
8.466
20,700,728
+0.12(+1.47%)
Dec 19, 2022
8.286
8.466
8.253
8.344
11,300,747
+0.03(+0.39%)
Dec 16, 2022
8.278
8.376
8.204
8.311
23,412,890
-0.08(-0.98%)
Dec 15, 2022
8.253
8.466
8.196
8.393
15,831,866
+0.08(+0.99%)
Dec 14, 2022
8.294
8.442
8.204
8.311
14,428,637
-0.02(-0.30%)
Dec 13, 2022
8.327
8.561
8.282
8.335
14,427,678
+0.21(+2.62%)
Dec 12, 2022
8.114
8.180
8.040
8.122
12,915,217
+0.01(+0.10%)
Dec 09, 2022
8.114
8.212
8.065
8.114
10,442,614
-0.02(-0.20%)
Dec 08, 2022
8.073
8.163
8.032
8.130
7,631,620
+0.07(+0.92%)
Dec 07, 2022
7.926
8.089
7.852
8.057
9,566,960
+0.11(+1.44%)
Dec 06, 2022
8.048
8.089
7.827
7.942
14,226,997
-0.11(-1.32%)
Dec 05, 2022
8.196
8.221
7.975
8.048
11,095,874
-0.16(-1.90%)
Dec 02, 2022
8.171
8.221
7.975
8.204
16,459,289
-0.05(-0.60%)
Dec 01, 2022
8.212
8.401
8.188
8.253
11,496,472
+0.07(+0.80%)
Nov 30, 2022
7.876
8.212
7.835
8.188
17,278,764
+0.23(+2.88%)
Nov 29, 2022
7.901
7.962
7.835
7.958
10,653,517
+0.06(+0.73%)
Nov 28, 2022
8.095
8.136
7.893
7.901
13,091,163
-0.21(-2.59%)
Nov 25, 2022
7.998
8.152
7.974
8.111
7,942,630
+0.14(+1.73%)
Nov 23, 2022
7.723
8.006
7.682
7.974
13,547,120
+0.28(+3.68%)
Nov 22, 2022
7.626
7.780
7.610
7.690
13,920,146
+0.08(+1.06%)
Nov 21, 2022
7.383
7.618
7.383
7.610
11,679,990
+0.22(+2.96%)
Nov 18, 2022
7.537
7.569
7.334
7.391
10,258,005
-0.07(-0.98%)
Nov 17, 2022
7.529
7.553
7.302
7.464
15,947,555
-0.19(-2.54%)
Nov 16, 2022
7.771
7.788
7.553
7.658
16,487,708
-0.11(-1.36%)
Nov 15, 2022
7.723
7.877
7.585
7.763
14,380,585
+0.19(+2.46%)
Nov 14, 2022
7.828
7.885
7.541
7.577
18,872,780
-0.22(-2.80%)
Nov 11, 2022
7.650
7.860
7.529
7.796
17,814,020
+0.15(+1.90%)
Nov 10, 2022
7.286
7.674
7.270
7.650
29,444,866
+0.67(+9.63%)
Nov 09, 2022
6.978
7.156
6.881
6.978
13,340,554
+0.05(+0.70%)
Nov 08, 2022
6.840
7.059
6.764
6.930
15,977,773
+0.10(+1.42%)
Nov 07, 2022
6.849
6.889
6.660
6.832
12,733,980
+0.07(+1.08%)
Nov 04, 2022
6.622
6.784
6.573
6.760
16,486,458
+0.24(+3.73%)
Nov 03, 2022
6.484
6.602
6.322
6.517
16,664,128
-0.09(-1.35%)
Nov 02, 2022
6.622
6.938
6.541
6.606
21,551,290
-0.05(-0.73%)
Nov 01, 2022
6.768
6.865
6.614
6.654
15,524,085
+0.00(+0.00%)
Oct 31, 2022
6.581
6.703
6.513
6.654
21,043,896
+0.03(+0.49%)
Oct 28, 2022
6.314
6.646
6.290
6.622
25,622,304
+0.33(+5.28%)
Oct 27, 2022
6.545
6.665
6.274
6.290
40,457,032
-0.02(-0.38%)
Oct 26, 2022
6.378
6.528
6.282
6.314
27,870,596
+0.01(+0.13%)
Oct 25, 2022
5.971
6.362
5.820
6.306
29,062,128
+0.23(+3.81%)
Oct 24, 2022
6.194
6.210
5.948
6.075
18,887,640
-0.10(-1.55%)
Oct 21, 2022
6.226
6.226
6.067
6.170
27,071,682
-0.07(-1.15%)
Oct 20, 2022
6.346
6.394
6.226
6.242
13,197,795
-0.06(-1.01%)
Oct 19, 2022
6.378
6.406
6.246
6.306
15,994,795
-0.14(-2.23%)
Oct 18, 2022
6.489
6.613
6.362
6.449
16,033,032
+0.10(+1.63%)
Oct 17, 2022
6.426
6.505
6.274
6.346
14,361,071
+0.06(+0.89%)
Oct 14, 2022
6.489
6.576
6.282
6.290
17,668,160
-0.12(-1.87%)
Oct 13, 2022
6.266
6.461
6.162
6.410
26,324,292
+0.03(+0.50%)
Oct 12, 2022
6.481
6.577
6.131
6.378
34,234,984
-0.14(-2.08%)
Oct 11, 2022
5.899
6.593
5.895
6.513
53,105,080
+0.64(+10.85%)
Oct 10, 2022
6.266
6.362
5.867
5.875
29,658,474
-0.40(-6.35%)
Oct 07, 2022
6.473
6.561
6.234
6.274
35,210,132
-0.26(-4.02%)
Oct 06, 2022
6.768
6.820
6.457
6.537
32,663,848
-0.24(-3.53%)
Oct 05, 2022
7.127
7.127
6.561
6.776
29,861,222
-0.49(-6.70%)
Oct 04, 2022
6.920
7.294
6.920
7.263
25,273,572
+0.47(+6.92%)
Oct 03, 2022
6.784
6.940
6.457
6.792
23,331,232
+0.08(+1.19%)
Sep 30, 2022
6.952
7.015
6.689
6.713
27,737,260
-0.21(-3.00%)
Sep 29, 2022
7.183
7.191
6.689
6.920
33,384,670
-0.33(-4.62%)
Sep 28, 2022
7.215
7.424
7.105
7.255
36,059,088
+0.11(+1.54%)
Sep 27, 2022
7.695
7.731
7.105
7.144
47,459,432
-0.42(-5.61%)
Sep 26, 2022
8.144
8.220
7.538
7.569
36,410,608
-0.63(-7.68%)
Sep 23, 2022
8.451
8.451
8.104
8.199
14,084,666
-0.28(-3.25%)
Sep 22, 2022
8.679
8.695
8.427
8.474
12,136,227
-0.20(-2.36%)
Sep 21, 2022
8.844
8.844
8.679
8.679
10,642,795
-0.13(-1.43%)
Sep 20, 2022
8.820
8.852
8.726
8.805
9,349,329
-0.06(-0.71%)
Sep 19, 2022
8.710
8.915
8.702
8.868
9,249,540
+0.02(+0.27%)
Sep 16, 2022
8.742
8.868
8.639
8.844
16,727,851
+0.04(+0.45%)
Sep 15, 2022
9.088
9.182
8.805
8.805
11,301,741
-0.28(-3.12%)
Sep 14, 2022
9.112
9.159
9.025
9.088
11,432,727
+0.00(+0.00%)
Sep 13, 2022
9.174
9.214
9.049
9.088
10,539,167
-0.24(-2.53%)
Sep 12, 2022
9.434
9.489
9.300
9.324
9,160,774
-0.05(-0.50%)
Sep 09, 2022
9.481
9.536
9.363
9.371
8,559,763
-0.09(-0.92%)
Sep 08, 2022
9.363
9.473
9.303
9.458
6,166,425
+0.08(+0.84%)
Sep 07, 2022
9.237
9.403
9.096
9.379
10,574,408
+0.13(+1.45%)
Sep 06, 2022
9.261
9.391
9.135
9.245
17,919,914
-0.02(-0.17%)
Sep 02, 2022
9.371
9.458
9.261
9.261
6,452,142
-0.05(-0.51%)
Sep 01, 2022
9.355
9.363
9.072
9.308
13,152,817
-0.09(-1.00%)
Aug 31, 2022
9.395
9.521
9.328
9.403
7,345,303
+0.01(+0.08%)
Aug 30, 2022
9.639
9.667
9.379
9.395
11,877,133
-0.20(-2.05%)
Aug 29, 2022
9.592
9.662
9.553
9.592
9,188,388
-0.05(-0.49%)
Aug 26, 2022
9.771
9.802
9.630
9.638
7,686,516
-0.12(-1.28%)
Aug 25, 2022
9.708
9.808
9.701
9.763
5,503,539
+0.10(+1.05%)
Aug 24, 2022
9.584
9.669
9.560
9.662
4,257,349
+0.06(+0.65%)
Aug 23, 2022
9.568
9.662
9.553
9.599
4,854,407
+0.08(+0.82%)
Aug 22, 2022
9.677
9.690
9.521
9.521
6,830,525
-0.23(-2.32%)
Aug 19, 2022
9.841
9.860
9.704
9.747
7,547,335
-0.13(-1.34%)
Aug 18, 2022
9.934
9.966
9.849
9.880
7,218,244
-0.03(-0.31%)
Aug 17, 2022
9.934
9.946
9.817
9.911
6,353,337
-0.06(-0.63%)
Aug 16, 2022
9.973
10.01
9.927
9.973
6,916,285
+0.01(+0.08%)
Aug 15, 2022
9.919
9.981
9.888
9.966
8,380,818
+0.01(+0.08%)
Aug 12, 2022
9.958
9.966
9.856
9.958
5,836,222
+0.08(+0.79%)
Aug 11, 2022
9.817
9.946
9.810
9.880
7,937,991
+0.11(+1.12%)
Aug 10, 2022
9.755
9.856
9.755
9.771
7,027,090
+0.08(+0.80%)
Aug 09, 2022
9.693
9.747
9.611
9.693
7,824,192
+0.02(+0.24%)
Aug 08, 2022
9.615
9.763
9.615
9.669
9,142,772
+0.12(+1.31%)
Aug 05, 2022
9.537
9.615
9.482
9.545
9,769,041
-0.05(-0.49%)
Aug 04, 2022
9.646
9.662
9.506
9.592
11,407,781
-0.05(-0.57%)
Aug 03, 2022
9.677
9.708
9.623
9.646
7,496,106
+0.06(+0.65%)
Aug 02, 2022
9.833
9.833
9.568
9.584
12,111,381
-0.29(-2.92%)
Aug 01, 2022
9.833
9.958
9.751
9.872
9,311,344
+0.05(+0.48%)
Jul 29, 2022
9.786
10.04
9.782
9.825
17,554,360
+0.03(+0.32%)
Jul 28, 2022
9.560
9.806
9.553
9.794
18,916,098
+0.23(+2.36%)
Jul 27, 2022
9.383
9.630
9.352
9.568
15,889,805
+0.22(+2.31%)
Jul 26, 2022
9.205
9.429
9.182
9.352
19,641,384
-0.12(-1.22%)
Jul 25, 2022
9.406
9.483
9.321
9.468
11,256,509
+0.09(+0.99%)
Jul 22, 2022
9.460
9.491
9.313
9.375
7,934,916
-0.05(-0.57%)
Jul 21, 2022
9.306
9.437
9.236
9.429
9,939,937
+0.08(+0.83%)
Jul 20, 2022
9.283
9.398
9.221
9.352
13,144,090
+0.09(+1.00%)
Jul 19, 2022
9.013
9.313
8.997
9.259
12,541,161
+0.30(+3.36%)
Jul 18, 2022
9.036
9.051
8.766
8.959
9,493,055
-0.06(-0.68%)
Jul 15, 2022
8.905
9.051
8.712
9.020
10,726,878
+0.20(+2.27%)
Jul 14, 2022
8.843
8.889
8.742
8.820
8,220,112
-0.13(-1.47%)
Jul 13, 2022
8.727
8.978
8.688
8.951
9,876,749
+0.14(+1.58%)
Jul 12, 2022
8.758
8.881
8.719
8.812
10,552,627
+0.06(+0.71%)
Jul 11, 2022
8.773
8.835
8.719
8.750
7,311,761
-0.06(-0.70%)
Jul 08, 2022
8.874
8.878
8.735
8.812
11,210,644
-0.05(-0.61%)
Jul 07, 2022
8.781
8.989
8.781
8.866
10,090,792
+0.10(+1.14%)
Jul 06, 2022
8.920
9.005
8.688
8.766
12,994,883
-0.19(-2.15%)
Jul 05, 2022
8.727
8.974
8.681
8.959
14,480,506
+0.10(+1.13%)
Jul 01, 2022
8.534
8.897
8.526
8.858
14,841,375
+0.32(+3.70%)
Jun 30, 2022
8.496
8.673
8.480
8.542
12,563,685
-0.06(-0.72%)
Jun 29, 2022
8.665
8.696
8.557
8.604
11,620,840
-0.10(-1.15%)
Jun 28, 2022
8.864
8.941
8.658
8.704
14,109,737
-0.13(-1.47%)
Jun 27, 2022
8.902
8.956
8.769
8.834
13,113,935
-0.02(-0.26%)
Jun 24, 2022
8.574
8.891
8.566
8.857
16,391,511
+0.33(+3.85%)
Jun 23, 2022
8.307
8.536
8.269
8.528
15,685,131
+0.25(+3.04%)
Jun 22, 2022
8.108
8.345
8.078
8.276
15,632,808
+0.09(+1.12%)
Jun 21, 2022
8.063
8.253
8.040
8.185
16,213,382
+0.24(+2.98%)
Jun 17, 2022
7.696
8.001
7.666
7.948
29,272,046
+0.29(+3.79%)
Jun 16, 2022
7.902
7.945
7.627
7.658
29,267,380
-0.49(-6.00%)
Jun 15, 2022
8.246
8.315
7.902
8.147
37,620,160
-0.06(-0.74%)
Jun 14, 2022
8.421
8.477
8.147
8.208
29,273,280
-0.21(-2.45%)
Jun 13, 2022
8.971
8.971
8.399
8.414
37,398,880
-0.71(-7.78%)
Jun 10, 2022
9.238
9.269
9.017
9.124
15,901,029
-0.18(-1.97%)
Jun 09, 2022
9.254
9.473
9.238
9.307
17,693,786
+0.15(+1.67%)
Jun 08, 2022
9.261
9.284
9.124
9.154
9,954,344
-0.13(-1.40%)
Jun 07, 2022
9.162
9.315
9.139
9.284
7,613,745
+0.09(+1.00%)
Jun 06, 2022
9.208
9.315
9.177
9.193
9,053,480
-0.02(-0.17%)
Jun 03, 2022
9.292
9.330
9.193
9.208
10,164,152
-0.10(-1.07%)
Jun 02, 2022
9.277
9.315
9.185
9.307
11,144,933
+0.02(+0.16%)
Jun 01, 2022
9.353
9.361
9.139
9.292
13,411,777
-0.05(-0.49%)
May 31, 2022
9.277
9.391
9.208
9.338
57,081,312
+0.02(+0.16%)
May 27, 2022
9.177
9.322
9.112
9.322
10,847,502
+0.17(+1.83%)
May 26, 2022
9.033
9.238
9.015
9.154
13,837,320
+0.17(+1.94%)
May 25, 2022
9.026
9.071
8.890
8.981
16,503,308
-0.03(-0.34%)
May 24, 2022
9.064
9.064
8.882
9.011
15,045,361
-0.06(-0.67%)
May 23, 2022
8.935
9.117
8.924
9.071
17,119,212
+0.18(+2.04%)
May 20, 2022
8.890
8.935
8.716
8.890
19,243,100
+0.03(+0.34%)
May 19, 2022
8.950
9.083
8.837
8.860
23,934,316
-0.13(-1.43%)
May 18, 2022
9.132
9.154
8.965
8.988
18,976,154
-0.17(-1.82%)
May 17, 2022
9.290
9.298
9.018
9.154
20,256,074
-0.14(-1.46%)
May 16, 2022
9.374
9.396
9.230
9.290
17,815,118
-0.08(-0.81%)
May 13, 2022
9.162
9.366
9.124
9.366
21,681,210
+0.21(+2.31%)
May 12, 2022
9.124
9.215
8.958
9.154
29,030,252
-0.02(-0.25%)
May 11, 2022
9.260
9.313
9.139
9.177
24,033,372
-0.07(-0.74%)
May 10, 2022
9.358
9.563
9.158
9.245
29,012,936
-0.02(-0.24%)
May 09, 2022
9.253
9.351
9.169
9.268
20,526,088
-0.11(-1.21%)
May 06, 2022
9.147
9.404
9.139
9.381
21,446,624
+0.20(+2.22%)
May 05, 2022
9.147
9.328
9.064
9.177
24,041,754
+0.02(+0.17%)
May 04, 2022
9.041
9.185
8.878
9.162
23,338,136
+0.10(+1.08%)
May 03, 2022
8.693
9.079
8.693
9.064
32,413,960
+0.60(+7.05%)
May 02, 2022
8.323
8.478
8.209
8.466
20,742,614
+0.17(+2.00%)
Apr 29, 2022
8.671
8.701
8.277
8.300
21,120,094
-0.37(-4.27%)
Apr 28, 2022
8.383
8.674
8.289
8.671
22,129,522
+0.38(+4.56%)
Apr 27, 2022
8.323
8.375
8.233
8.293
19,357,660
+0.01(+0.18%)
Apr 26, 2022
8.689
8.752
8.233
8.278
25,115,804
-0.45(-5.14%)
Apr 25, 2022
8.614
8.741
8.420
8.726
19,818,062
+0.06(+0.69%)
Apr 22, 2022
8.868
8.876
8.637
8.666
18,176,222
-0.21(-2.36%)
Apr 21, 2022
9.003
9.078
8.868
8.876
12,667,510
-0.09(-1.00%)
Apr 20, 2022
8.906
9.063
8.850
8.966
13,232,431
+0.10(+1.10%)
Apr 19, 2022
9.205
9.227
8.838
8.868
23,254,936
-0.31(-3.42%)
Apr 18, 2022
9.317
9.325
9.145
9.182
13,888,549
-0.15(-1.60%)
Apr 14, 2022
9.377
9.452
9.298
9.332
11,616,810
-0.04(-0.48%)
Apr 13, 2022
9.384
9.433
9.310
9.377
10,379,096
+0.01(+0.08%)
Apr 12, 2022
9.437
9.519
9.354
9.369
13,085,529
+0.03(+0.32%)
Apr 11, 2022
9.407
9.511
9.310
9.339
13,414,056
-0.08(-0.87%)
Apr 08, 2022
9.399
9.541
9.369
9.422
9,136,913
+0.04(+0.48%)
Apr 07, 2022
9.399
9.474
9.220
9.377
14,301,098
-0.03(-0.32%)
Apr 06, 2022
9.571
9.571
9.399
9.407
14,270,470
-0.19(-2.02%)
Apr 05, 2022
9.758
9.855
9.571
9.601
13,084,521
-0.19(-1.91%)
Apr 04, 2022
9.818
9.848
9.654
9.788
10,935,394
-0.06(-0.61%)
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.