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
PIMCO California Municipal Income Fund II
(NY:
PCK
)
5.865
+0.056 (+0.97%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2024
5.649
5.699
5.629
5.649
89,857
+0.02(+0.35%)
May 30, 2024
5.659
5.709
5.614
5.629
73,761
-0.01(-0.18%)
May 29, 2024
5.729
5.729
5.639
5.639
69,883
-0.12(-2.08%)
May 28, 2024
5.799
5.799
5.739
5.759
64,034
-0.01(-0.19%)
May 24, 2024
5.799
5.799
5.709
5.770
86,149
-0.02(-0.41%)
May 23, 2024
5.818
5.828
5.789
5.794
70,057
-0.00(-0.09%)
May 22, 2024
5.828
5.828
5.779
5.799
67,736
-0.03(-0.51%)
May 21, 2024
5.818
5.848
5.809
5.828
232,930
+0.02(+0.34%)
May 20, 2024
5.828
5.828
5.799
5.809
14,160
+0.01(+0.15%)
May 17, 2024
5.848
5.848
5.799
5.800
52,848
-0.01(-0.24%)
May 16, 2024
5.828
5.838
5.809
5.813
23,051
+0.00(+0.07%)
May 15, 2024
5.789
5.848
5.759
5.809
49,067
+0.04(+0.71%)
May 14, 2024
5.838
5.898
5.769
5.769
50,765
-0.03(-0.52%)
May 13, 2024
5.858
5.858
5.779
5.799
16,939
-0.01(-0.17%)
May 10, 2024
5.848
5.858
5.799
5.809
31,013
-0.02(-0.32%)
May 09, 2024
5.867
5.877
5.817
5.827
22,208
-0.00(-0.09%)
May 08, 2024
5.857
5.872
5.832
5.832
21,187
-0.02(-0.27%)
May 07, 2024
5.847
5.877
5.847
5.848
77,218
+0.05(+0.87%)
May 06, 2024
5.787
5.817
5.768
5.797
37,087
+0.02(+0.41%)
May 03, 2024
5.757
5.787
5.728
5.773
61,185
+0.06(+0.97%)
May 02, 2024
5.688
5.728
5.678
5.718
87,391
+0.04(+0.70%)
May 01, 2024
5.688
5.688
5.648
5.678
46,402
+0.02(+0.35%)
Apr 30, 2024
5.698
5.708
5.658
5.658
36,036
-0.05(-0.87%)
Apr 29, 2024
5.688
5.718
5.668
5.708
43,447
+0.05(+0.88%)
Apr 26, 2024
5.678
5.688
5.648
5.658
46,371
+0.00(+0.00%)
Apr 25, 2024
5.638
5.668
5.627
5.658
180,030
-0.02(-0.35%)
Apr 24, 2024
5.728
5.728
5.668
5.678
55,258
-0.04(-0.63%)
Apr 23, 2024
5.648
5.748
5.648
5.714
41,451
+0.06(+0.98%)
Apr 22, 2024
5.648
5.669
5.628
5.658
74,779
+0.02(+0.35%)
Apr 19, 2024
5.658
5.698
5.609
5.638
77,095
+0.01(+0.18%)
Apr 18, 2024
5.648
5.658
5.604
5.628
64,213
+0.01(+0.25%)
Apr 17, 2024
5.609
5.614
5.569
5.614
65,069
+0.05(+0.82%)
Apr 16, 2024
5.529
5.599
5.529
5.569
68,811
+0.07(+1.26%)
Apr 15, 2024
5.539
5.559
5.499
5.499
107,461
-0.02(-0.43%)
Apr 12, 2024
5.519
5.544
5.509
5.523
58,713
-0.02(-0.29%)
Apr 11, 2024
5.509
5.539
5.489
5.539
77,727
+0.03(+0.54%)
Apr 10, 2024
5.529
5.556
5.499
5.509
133,777
-0.06(-1.04%)
Apr 09, 2024
5.597
5.597
5.557
5.567
60,519
-0.04(-0.69%)
Apr 08, 2024
5.538
5.607
5.538
5.606
90,485
+0.03(+0.51%)
Apr 05, 2024
5.567
5.587
5.538
5.577
76,850
-0.03(-0.53%)
Apr 04, 2024
5.587
5.607
5.558
5.607
65,557
+0.04(+0.69%)
Apr 03, 2024
5.607
5.617
5.537
5.568
153,355
-0.08(-1.38%)
Apr 02, 2024
5.666
5.666
5.617
5.646
56,272
-0.02(-0.35%)
Apr 01, 2024
5.726
5.734
5.637
5.666
52,142
-0.04(-0.69%)
Mar 28, 2024
5.716
5.716
5.686
5.706
24,663
+0.01(+0.26%)
Mar 27, 2024
5.686
5.697
5.676
5.691
74,369
+0.00(+0.09%)
Mar 26, 2024
5.656
5.696
5.656
5.686
55,579
-0.01(-0.16%)
Mar 25, 2024
5.716
5.726
5.686
5.695
38,017
-0.03(-0.54%)
Mar 22, 2024
5.735
5.755
5.711
5.726
49,837
+0.02(+0.35%)
Mar 21, 2024
5.716
5.726
5.691
5.706
67,503
-0.01(-0.17%)
Mar 20, 2024
5.745
5.745
5.716
5.716
37,097
-0.01(-0.26%)
Mar 19, 2024
5.775
5.775
5.706
5.731
54,754
+0.00(+0.09%)
Mar 18, 2024
5.735
5.765
5.726
5.726
31,170
-0.01(-0.17%)
Mar 15, 2024
5.745
5.745
5.706
5.735
33,685
+0.01(+0.17%)
Mar 14, 2024
5.765
5.805
5.716
5.726
84,710
-0.08(-1.36%)
Mar 13, 2024
5.805
5.805
5.745
5.805
100,126
+0.02(+0.34%)
Mar 12, 2024
5.795
5.805
5.765
5.785
76,925
-0.01(-0.17%)
Mar 11, 2024
5.834
5.834
5.765
5.795
62,814
+0.00(+0.00%)
Mar 08, 2024
5.785
5.815
5.765
5.795
44,169
+0.04(+0.71%)
Mar 07, 2024
5.783
5.793
5.734
5.754
40,832
-0.02(-0.34%)
Mar 06, 2024
5.773
5.793
5.714
5.773
52,627
+0.00(+0.00%)
Mar 05, 2024
5.754
5.783
5.734
5.773
111,139
+0.00(+0.00%)
Mar 04, 2024
5.744
5.773
5.724
5.773
99,692
+0.00(+0.00%)
Mar 01, 2024
5.793
5.803
5.744
5.773
117,467
-0.02(-0.34%)
Feb 29, 2024
5.744
5.793
5.734
5.793
32,587
+0.05(+0.86%)
Feb 28, 2024
5.754
5.788
5.744
5.744
27,343
+0.00(+0.00%)
Feb 27, 2024
5.793
5.793
5.744
5.744
56,557
-0.05(-0.85%)
Feb 26, 2024
5.833
5.852
5.793
5.793
42,529
-0.06(-1.01%)
Feb 23, 2024
5.882
5.882
5.842
5.852
43,747
+0.00(+0.00%)
Feb 22, 2024
5.764
5.980
5.759
5.852
117,615
+0.09(+1.54%)
Feb 21, 2024
5.773
5.793
5.744
5.764
12,494
+0.01(+0.10%)
Feb 20, 2024
5.704
5.803
5.704
5.758
102,023
+0.05(+0.93%)
Feb 16, 2024
5.695
5.833
5.665
5.704
114,028
+0.01(+0.17%)
Feb 15, 2024
5.685
5.714
5.685
5.695
84,335
+0.01(+0.17%)
Feb 14, 2024
5.675
5.704
5.645
5.685
65,106
+0.02(+0.35%)
Feb 13, 2024
5.655
5.695
5.645
5.665
47,921
-0.05(-0.86%)
Feb 12, 2024
5.724
5.754
5.704
5.714
64,511
+0.02(+0.35%)
Feb 09, 2024
5.734
5.754
5.690
5.695
79,941
+0.00(+0.03%)
Feb 08, 2024
5.713
5.713
5.664
5.693
81,687
+0.00(+0.00%)
Feb 07, 2024
5.683
5.723
5.683
5.693
243,537
+0.03(+0.52%)
Feb 06, 2024
5.615
5.676
5.615
5.664
38,591
+0.02(+0.35%)
Feb 05, 2024
5.654
5.674
5.615
5.644
44,946
-0.04(-0.69%)
Feb 02, 2024
5.664
5.713
5.654
5.683
89,128
-0.06(-1.03%)
Feb 01, 2024
5.693
5.752
5.693
5.742
75,497
+0.08(+1.39%)
Jan 31, 2024
5.654
5.688
5.613
5.664
102,806
+0.06(+1.05%)
Jan 30, 2024
5.605
5.624
5.585
5.605
58,426
+0.02(+0.35%)
Jan 29, 2024
5.566
5.595
5.546
5.585
98,608
+0.05(+0.89%)
Jan 26, 2024
5.546
5.585
5.536
5.536
87,181
-0.01(-0.18%)
Jan 25, 2024
5.566
5.595
5.516
5.546
103,550
+0.00(+0.00%)
Jan 24, 2024
5.566
5.575
5.536
5.546
98,225
+0.00(+0.09%)
Jan 23, 2024
5.546
5.585
5.516
5.541
75,166
-0.02(-0.44%)
Jan 22, 2024
5.585
5.634
5.556
5.566
77,497
+0.01(+0.18%)
Jan 19, 2024
5.585
5.585
5.477
5.556
203,245
+0.01(+0.18%)
Jan 18, 2024
5.546
5.585
5.536
5.546
130,843
-0.03(-0.53%)
Jan 17, 2024
5.644
5.644
5.566
5.575
114,864
-0.07(-1.22%)
Jan 16, 2024
5.742
5.693
5.634
5.644
61,980
-0.06(-1.03%)
Jan 12, 2024
5.703
5.718
5.693
5.703
57,903
+0.00(+0.09%)
Jan 11, 2024
5.693
5.723
5.683
5.698
58,412
+0.02(+0.29%)
Jan 10, 2024
5.682
5.692
5.662
5.682
192,433
+0.00(+0.00%)
Jan 09, 2024
5.701
5.741
5.667
5.682
61,952
-0.05(-0.85%)
Jan 08, 2024
5.662
5.731
5.662
5.731
24,482
+0.08(+1.38%)
Jan 05, 2024
5.682
5.711
5.653
5.653
98,811
-0.01(-0.17%)
Jan 04, 2024
5.701
5.701
5.662
5.662
38,324
-0.03(-0.60%)
Jan 03, 2024
5.662
5.731
5.623
5.697
115,301
+0.02(+0.43%)
Jan 02, 2024
5.662
5.682
5.653
5.672
47,891
+0.00(+0.00%)
Dec 29, 2023
5.643
5.682
5.633
5.672
157,561
+0.03(+0.52%)
Dec 28, 2023
5.643
5.682
5.643
5.643
122,571
-0.04(-0.69%)
Dec 27, 2023
5.672
5.711
5.662
5.682
190,195
+0.00(+0.00%)
Dec 26, 2023
5.721
5.721
5.613
5.682
241,161
+0.00(+0.00%)
Dec 22, 2023
5.701
5.721
5.662
5.682
105,137
+0.01(+0.17%)
Dec 21, 2023
5.672
5.711
5.662
5.672
79,711
+0.01(+0.17%)
Dec 20, 2023
5.633
5.672
5.633
5.662
255,795
+0.01(+0.17%)
Dec 19, 2023
5.721
5.731
5.604
5.653
440,216
-0.02(-0.34%)
Dec 18, 2023
5.682
5.721
5.662
5.672
134,563
-0.01(-0.17%)
Dec 15, 2023
5.633
5.682
5.633
5.682
150,034
+0.04(+0.69%)
Dec 14, 2023
5.643
5.672
5.632
5.643
126,303
+0.06(+1.05%)
Dec 13, 2023
5.584
5.662
5.516
5.584
204,514
+0.03(+0.53%)
Dec 12, 2023
5.613
5.633
5.506
5.555
190,370
-0.06(-1.05%)
Dec 11, 2023
5.604
5.711
5.574
5.613
183,424
+0.05(+0.88%)
Dec 08, 2023
5.604
5.692
5.555
5.565
176,521
-0.04(-0.67%)
Dec 07, 2023
5.553
5.709
5.553
5.602
128,245
+0.08(+1.41%)
Dec 06, 2023
5.573
5.583
5.505
5.524
210,181
-0.05(-0.87%)
Dec 05, 2023
5.553
5.592
5.534
5.573
93,105
+0.03(+0.53%)
Dec 04, 2023
5.495
5.563
5.476
5.544
163,887
+0.02(+0.35%)
Dec 01, 2023
5.407
5.729
5.398
5.524
289,862
+0.12(+2.16%)
Nov 30, 2023
5.456
5.476
5.388
5.407
202,864
-0.05(-0.89%)
Nov 29, 2023
5.437
5.456
5.408
5.456
144,705
+0.06(+1.08%)
Nov 28, 2023
5.368
5.456
5.368
5.398
117,537
+0.00(+0.00%)
Nov 27, 2023
5.407
5.427
5.388
5.398
62,808
-0.03(-0.54%)
Nov 24, 2023
5.407
5.427
5.407
5.427
34,024
+0.02(+0.36%)
Nov 22, 2023
5.398
5.442
5.368
5.407
91,941
+0.01(+0.27%)
Nov 21, 2023
5.417
5.441
5.368
5.393
49,700
-0.04(-0.81%)
Nov 20, 2023
5.359
5.437
5.349
5.437
75,897
+0.04(+0.72%)
Nov 17, 2023
5.476
5.495
5.339
5.398
106,076
-0.04(-0.72%)
Nov 16, 2023
5.359
5.485
5.349
5.437
181,415
+0.13(+2.39%)
Nov 15, 2023
5.349
5.349
5.281
5.310
30,313
-0.01(-0.18%)
Nov 14, 2023
5.310
5.355
5.271
5.320
114,043
+0.10(+1.87%)
Nov 13, 2023
5.242
5.251
5.203
5.222
39,250
-0.02(-0.37%)
Nov 10, 2023
5.164
5.260
5.163
5.242
64,247
+0.10(+1.92%)
Nov 09, 2023
5.211
5.211
5.116
5.143
87,584
-0.04(-0.75%)
Nov 08, 2023
5.191
5.240
5.143
5.182
269,390
+0.04(+0.75%)
Nov 07, 2023
5.065
5.172
5.065
5.143
578,630
+0.10(+1.92%)
Nov 06, 2023
5.046
5.075
5.007
5.046
101,311
-0.01(-0.19%)
Nov 03, 2023
5.036
5.075
5.026
5.055
157,871
+0.08(+1.56%)
Nov 02, 2023
4.968
5.017
4.944
4.978
194,402
+0.08(+1.58%)
Nov 01, 2023
4.852
4.910
4.832
4.900
106,775
+0.06(+1.20%)
Oct 31, 2023
4.861
4.861
4.799
4.842
59,870
+0.01(+0.20%)
Oct 30, 2023
4.823
4.852
4.813
4.832
52,115
+0.03(+0.61%)
Oct 27, 2023
4.823
4.852
4.784
4.803
81,646
-0.04(-0.80%)
Oct 26, 2023
4.861
4.871
4.832
4.842
55,573
-0.01(-0.20%)
Oct 25, 2023
4.842
4.866
4.813
4.852
212,178
+0.00(+0.00%)
Oct 24, 2023
4.803
4.852
4.755
4.852
134,432
+0.08(+1.63%)
Oct 23, 2023
4.832
4.871
4.706
4.774
252,123
-0.07(-1.40%)
Oct 20, 2023
4.861
4.881
4.803
4.842
103,673
-0.02(-0.40%)
Oct 19, 2023
4.881
4.891
4.823
4.861
107,719
+0.01(+0.20%)
Oct 18, 2023
4.871
4.958
4.784
4.852
198,933
-0.02(-0.40%)
Oct 17, 2023
4.968
4.973
4.832
4.871
157,514
-0.14(-2.71%)
Oct 16, 2023
4.929
5.007
4.871
5.007
353,968
+0.11(+2.18%)
Oct 13, 2023
4.910
4.949
4.886
4.900
75,577
+0.01(+0.20%)
Oct 12, 2023
4.900
4.920
4.852
4.891
91,649
+0.00(+0.00%)
Oct 11, 2023
4.881
4.900
4.852
4.891
115,363
+0.07(+1.44%)
Oct 10, 2023
4.811
4.831
4.792
4.821
131,705
+0.00(+0.00%)
Oct 09, 2023
4.782
4.821
4.753
4.821
110,280
+0.04(+0.83%)
Oct 06, 2023
4.773
4.809
4.734
4.781
76,274
-0.01(-0.23%)
Oct 05, 2023
4.850
4.850
4.773
4.792
118,482
-0.02(-0.40%)
Oct 04, 2023
4.782
4.831
4.753
4.811
147,610
+0.06(+1.22%)
Oct 03, 2023
4.802
4.821
4.744
4.753
131,029
-0.02(-0.41%)
Oct 02, 2023
4.860
4.879
4.773
4.773
171,533
-0.08(-1.59%)
Sep 29, 2023
4.831
4.860
4.831
4.850
74,512
+0.03(+0.60%)
Sep 28, 2023
4.860
4.869
4.802
4.821
125,575
-0.03(-0.60%)
Sep 27, 2023
4.918
4.947
4.840
4.850
116,576
-0.07(-1.38%)
Sep 26, 2023
4.966
5.005
4.908
4.918
157,348
-0.05(-0.97%)
Sep 25, 2023
4.976
5.034
4.966
4.966
222,865
-0.14(-2.65%)
Sep 22, 2023
5.140
5.188
5.072
5.101
44,551
-0.04(-0.75%)
Sep 21, 2023
5.159
5.179
5.130
5.140
41,876
-0.04(-0.75%)
Sep 20, 2023
5.198
5.236
5.159
5.179
118,478
-0.02(-0.37%)
Sep 19, 2023
5.266
5.304
5.179
5.198
140,528
-0.07(-1.28%)
Sep 18, 2023
5.256
5.285
5.246
5.266
33,850
-0.01(-0.18%)
Sep 15, 2023
5.324
5.324
5.256
5.275
20,221
-0.02(-0.36%)
Sep 14, 2023
5.324
5.324
5.266
5.295
18,480
+0.00(+0.00%)
Sep 13, 2023
5.324
5.343
5.285
5.295
97,020
+0.00(+0.00%)
Sep 12, 2023
5.362
5.362
5.275
5.295
33,603
-0.05(-0.90%)
Sep 11, 2023
5.381
5.381
5.285
5.343
45,354
+0.02(+0.36%)
Sep 08, 2023
5.372
5.420
5.304
5.324
125,347
-0.03(-0.51%)
Sep 07, 2023
5.361
5.438
5.341
5.351
59,537
-0.04(-0.71%)
Sep 06, 2023
5.418
5.428
5.380
5.390
99,982
-0.01(-0.18%)
Sep 05, 2023
5.495
5.515
5.399
5.399
58,826
-0.13(-2.26%)
Sep 01, 2023
5.467
5.563
5.438
5.524
93,330
+0.06(+1.06%)
Aug 31, 2023
5.409
5.495
5.399
5.467
111,927
+0.06(+1.07%)
Aug 30, 2023
5.438
5.447
5.399
5.409
79,115
-0.04(-0.71%)
Aug 29, 2023
5.390
5.457
5.370
5.447
166,895
+0.04(+0.71%)
Aug 28, 2023
5.409
5.438
5.394
5.409
72,443
+0.01(+0.18%)
Aug 25, 2023
5.428
5.495
5.390
5.399
113,917
-0.03(-0.53%)
Aug 24, 2023
5.524
5.534
5.399
5.428
52,245
-0.09(-1.57%)
Aug 23, 2023
5.553
5.601
5.457
5.515
65,906
-0.02(-0.35%)
Aug 22, 2023
5.486
5.534
5.476
5.534
43,926
+0.08(+1.41%)
Aug 21, 2023
5.563
5.582
5.438
5.457
76,961
-0.11(-1.90%)
Aug 18, 2023
5.544
5.570
5.534
5.563
94,147
+0.03(+0.52%)
Aug 17, 2023
5.601
5.603
5.495
5.534
78,598
-0.07(-1.20%)
Aug 16, 2023
5.630
5.630
5.553
5.601
66,779
+0.01(+0.17%)
Aug 15, 2023
5.649
5.707
5.582
5.592
66,600
-0.04(-0.68%)
Aug 14, 2023
5.601
5.659
5.601
5.630
35,060
+0.03(+0.52%)
Aug 11, 2023
5.649
5.649
5.582
5.601
45,505
-0.03(-0.51%)
Aug 10, 2023
5.621
5.669
5.601
5.630
71,626
+0.03(+0.54%)
Aug 09, 2023
5.619
5.648
5.590
5.600
50,794
-0.03(-0.51%)
Aug 08, 2023
5.629
5.657
5.619
5.629
40,413
+0.00(+0.00%)
Aug 07, 2023
5.696
5.696
5.600
5.629
64,314
-0.02(-0.34%)
Aug 04, 2023
5.638
5.657
5.638
5.648
26,217
+0.02(+0.34%)
Aug 03, 2023
5.705
5.705
5.609
5.629
67,853
-0.09(-1.53%)
Aug 02, 2023
5.792
5.792
5.716
5.716
48,753
-0.08(-1.30%)
Aug 01, 2023
5.801
5.811
5.753
5.792
66,656
-0.01(-0.17%)
Jul 31, 2023
5.801
5.811
5.753
5.801
44,952
+0.00(+0.00%)
Jul 28, 2023
5.772
5.801
5.763
5.801
31,893
+0.06(+1.00%)
Jul 27, 2023
5.705
5.792
5.667
5.744
78,487
+0.04(+0.67%)
Jul 26, 2023
5.724
5.782
5.696
5.705
52,489
-0.04(-0.67%)
Jul 25, 2023
5.744
5.748
5.715
5.744
11,902
+0.01(+0.17%)
Jul 24, 2023
5.744
5.772
5.734
5.734
22,182
+0.01(+0.17%)
Jul 21, 2023
5.724
5.744
5.705
5.724
27,528
+0.03(+0.50%)
Jul 20, 2023
5.734
5.734
5.686
5.696
25,652
-0.02(-0.34%)
Jul 19, 2023
5.696
5.737
5.696
5.715
37,487
+0.03(+0.51%)
Jul 18, 2023
5.705
5.705
5.685
5.686
31,833
-0.01(-0.17%)
Jul 17, 2023
5.648
5.696
5.648
5.696
21,161
+0.04(+0.68%)
Jul 14, 2023
5.667
5.677
5.648
5.657
48,395
-0.01(-0.17%)
Jul 13, 2023
5.696
5.696
5.667
5.667
45,972
-0.01(-0.17%)
Jul 12, 2023
5.648
5.686
5.648
5.677
56,386
+0.08(+1.40%)
Jul 11, 2023
5.618
5.627
5.579
5.598
49,139
+0.01(+0.17%)
Jul 10, 2023
5.589
5.608
5.570
5.589
47,273
+0.03(+0.52%)
Jul 07, 2023
5.589
5.618
5.560
5.560
54,375
-0.04(-0.68%)
Jul 06, 2023
5.637
5.637
5.589
5.598
57,751
-0.07(-1.18%)
Jul 05, 2023
5.732
5.737
5.637
5.665
127,765
-0.04(-0.67%)
Jul 03, 2023
5.675
5.751
5.675
5.704
55,890
+0.02(+0.34%)
Jun 30, 2023
5.713
5.742
5.675
5.684
120,625
+0.00(+0.00%)
Jun 29, 2023
5.704
5.742
5.646
5.684
110,104
-0.04(-0.67%)
Jun 28, 2023
5.751
5.780
5.713
5.723
78,636
-0.01(-0.17%)
Jun 27, 2023
5.732
5.770
5.713
5.732
360,084
+0.00(+0.00%)
Jun 26, 2023
5.732
5.780
5.707
5.732
26,082
+0.03(+0.50%)
Jun 23, 2023
5.704
5.742
5.694
5.704
69,739
+0.02(+0.34%)
Jun 22, 2023
5.732
5.732
5.641
5.684
86,339
-0.04(-0.67%)
Jun 21, 2023
5.713
5.732
5.684
5.723
14,847
+0.00(+0.00%)
Jun 20, 2023
5.637
5.723
5.618
5.723
47,865
+0.11(+2.04%)
Jun 16, 2023
5.608
5.656
5.579
5.608
38,340
-0.04(-0.68%)
Jun 15, 2023
5.665
5.684
5.632
5.646
29,234
+0.02(+0.34%)
Jun 14, 2023
5.656
5.665
5.608
5.627
22,514
+0.01(+0.17%)
Jun 13, 2023
5.704
5.704
5.608
5.618
43,911
-0.08(-1.34%)
Jun 12, 2023
5.751
5.751
5.637
5.694
37,981
-0.03(-0.50%)
Jun 09, 2023
5.732
5.742
5.661
5.723
57,667
+0.02(+0.36%)
Jun 08, 2023
5.626
5.712
5.626
5.702
69,586
+0.10(+1.70%)
Jun 07, 2023
5.635
5.635
5.559
5.607
76,899
-0.02(-0.34%)
Jun 06, 2023
5.607
5.626
5.578
5.626
52,737
+0.06(+1.03%)
Jun 05, 2023
5.569
5.578
5.512
5.569
90,168
+0.02(+0.34%)
Jun 02, 2023
5.645
5.645
5.549
5.550
46,249
-0.09(-1.52%)
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.