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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2015
8.248
8.298
8.248
8.262
58,386
+0.00(+0.00%)
May 28, 2015
8.284
8.284
8.218
8.262
67,185
+0.00(+0.00%)
May 27, 2015
8.277
8.291
8.233
8.262
71,497
-0.01(-0.09%)
May 26, 2015
8.248
8.269
8.197
8.269
67,957
+0.04(+0.53%)
May 22, 2015
8.248
8.226
8.226
8.226
39,736
-0.04(-0.44%)
May 21, 2015
8.197
8.262
8.182
8.262
80,331
+0.07(+0.80%)
May 20, 2015
8.269
8.277
8.175
8.197
91,589
-0.08(-0.97%)
May 19, 2015
8.240
8.284
8.233
8.277
64,847
+0.01(+0.09%)
May 18, 2015
8.371
8.371
8.226
8.269
185,994
-0.12(-1.47%)
May 15, 2015
8.328
8.429
8.298
8.393
160,109
+0.07(+0.87%)
May 14, 2015
8.298
8.342
8.291
8.320
66,453
+0.03(+0.39%)
May 13, 2015
8.269
8.320
8.240
8.288
128,339
+0.02(+0.23%)
May 12, 2015
8.240
8.269
8.226
8.269
127,986
+0.00(+0.00%)
May 11, 2015
8.349
8.356
8.269
8.269
91,496
-0.07(-0.78%)
May 08, 2015
8.385
8.392
8.334
8.334
62,723
-0.01(-0.09%)
May 07, 2015
8.327
8.363
8.327
8.341
109,242
+0.01(+0.09%)
May 06, 2015
8.435
8.435
8.327
8.334
193,320
-0.12(-1.37%)
May 05, 2015
8.457
8.464
8.421
8.450
112,016
-0.01(-0.09%)
May 04, 2015
8.464
8.479
8.435
8.457
113,787
-0.01(-0.17%)
May 01, 2015
8.457
8.486
8.428
8.472
118,811
+0.03(+0.34%)
Apr 30, 2015
8.479
8.500
8.428
8.443
123,623
-0.02(-0.26%)
Apr 29, 2015
8.450
8.493
8.443
8.464
76,344
-0.01(-0.09%)
Apr 28, 2015
8.450
8.479
8.450
8.472
77,924
+0.04(+0.43%)
Apr 27, 2015
8.428
8.457
8.414
8.435
36,764
+0.01(+0.09%)
Apr 24, 2015
8.443
8.443
8.414
8.428
100,370
-0.04(-0.43%)
Apr 23, 2015
8.464
8.493
8.414
8.464
128,782
+0.02(+0.26%)
Apr 22, 2015
8.435
8.450
8.421
8.443
83,489
+0.03(+0.34%)
Apr 21, 2015
8.457
8.500
8.414
8.414
80,781
-0.04(-0.51%)
Apr 20, 2015
8.464
8.515
8.443
8.457
121,995
+0.01(+0.09%)
Apr 17, 2015
8.428
8.464
8.428
8.450
59,281
+0.03(+0.34%)
Apr 16, 2015
8.464
8.486
8.406
8.421
68,533
-0.03(-0.34%)
Apr 15, 2015
8.479
8.500
8.443
8.450
113,958
-0.01(-0.09%)
Apr 14, 2015
8.457
8.464
8.421
8.457
98,632
+0.04(+0.43%)
Apr 13, 2015
8.414
8.428
8.385
8.421
49,792
+0.04(+0.44%)
Apr 10, 2015
8.384
8.413
8.377
8.384
108,787
+0.03(+0.34%)
Apr 09, 2015
8.392
8.420
8.356
8.356
110,774
-0.06(-0.68%)
Apr 08, 2015
8.435
8.435
8.399
8.413
86,108
+0.00(+0.00%)
Apr 07, 2015
8.334
8.420
8.334
8.413
143,002
+0.07(+0.86%)
Apr 06, 2015
8.348
8.356
8.320
8.341
119,526
+0.03(+0.35%)
Apr 02, 2015
8.341
8.312
8.312
8.312
123,664
-0.09(-1.03%)
Apr 01, 2015
8.406
8.420
8.370
8.399
123,361
+0.01(+0.17%)
Mar 31, 2015
8.284
8.384
8.276
8.384
138,897
+0.10(+1.22%)
Mar 30, 2015
8.327
8.327
8.255
8.284
89,779
-0.02(-0.26%)
Mar 27, 2015
8.291
8.320
8.276
8.305
54,206
+0.05(+0.61%)
Mar 26, 2015
8.262
8.262
8.219
8.255
129,486
-0.01(-0.09%)
Mar 25, 2015
8.298
8.305
8.262
8.262
135,612
-0.03(-0.35%)
Mar 24, 2015
8.291
8.291
8.240
8.291
120,988
+0.00(+0.00%)
Mar 23, 2015
8.269
8.298
8.255
8.291
133,485
+0.05(+0.61%)
Mar 20, 2015
8.190
8.240
8.190
8.240
68,693
+0.07(+0.88%)
Mar 19, 2015
8.233
8.248
8.147
8.168
55,358
-0.06(-0.70%)
Mar 18, 2015
8.132
8.226
8.111
8.226
127,446
+0.12(+1.42%)
Mar 17, 2015
8.154
8.154
8.097
8.111
159,946
-0.05(-0.59%)
Mar 16, 2015
8.212
8.219
8.147
8.159
101,049
-0.02(-0.20%)
Mar 13, 2015
8.190
8.219
8.161
8.176
91,457
-0.02(-0.26%)
Mar 12, 2015
8.262
8.269
8.190
8.197
74,987
-0.04(-0.44%)
Mar 11, 2015
8.248
8.255
8.226
8.233
50,267
-0.01(-0.17%)
Mar 10, 2015
8.247
8.262
8.233
8.247
73,467
+0.04(+0.44%)
Mar 09, 2015
8.183
8.240
8.183
8.211
61,763
+0.00(+0.00%)
Mar 06, 2015
8.283
8.283
8.197
8.211
160,943
-0.11(-1.29%)
Mar 05, 2015
8.340
8.348
8.319
8.319
105,327
-0.02(-0.26%)
Mar 04, 2015
8.326
8.340
8.297
8.340
119,981
+0.04(+0.43%)
Mar 03, 2015
8.283
8.306
8.283
8.305
96,171
+0.01(+0.17%)
Mar 02, 2015
8.319
8.340
8.283
8.290
104,387
-0.03(-0.34%)
Feb 27, 2015
8.254
8.319
8.254
8.319
89,497
+0.06(+0.69%)
Feb 26, 2015
8.297
8.305
8.247
8.262
97,063
-0.03(-0.35%)
Feb 25, 2015
8.297
8.305
8.269
8.290
112,387
+0.04(+0.43%)
Feb 24, 2015
8.254
8.262
8.204
8.254
76,185
+0.01(+0.17%)
Feb 23, 2015
8.233
8.262
8.211
8.240
109,485
+0.04(+0.52%)
Feb 20, 2015
8.197
8.240
8.197
8.197
124,559
+0.04(+0.53%)
Feb 19, 2015
8.147
8.233
8.147
8.154
133,835
-0.01(-0.18%)
Feb 18, 2015
8.090
8.190
8.054
8.169
416,243
+0.06(+0.80%)
Feb 17, 2015
8.233
8.247
8.054
8.104
193,370
-0.14(-1.65%)
Feb 13, 2015
8.247
8.240
8.240
8.240
68,723
-0.01(-0.17%)
Feb 12, 2015
8.269
8.312
8.254
8.254
162,502
-0.02(-0.26%)
Feb 11, 2015
8.348
8.361
8.276
8.276
152,918
-0.05(-0.60%)
Feb 10, 2015
8.361
8.376
8.319
8.326
105,938
-0.04(-0.43%)
Feb 09, 2015
8.376
8.397
8.347
8.361
150,291
-0.01(-0.17%)
Feb 06, 2015
8.447
8.468
8.376
8.376
318,477
-0.11(-1.26%)
Feb 05, 2015
8.489
8.489
8.461
8.482
173,176
-0.01(-0.17%)
Feb 04, 2015
8.561
8.568
8.475
8.497
402,878
-0.09(-1.08%)
Feb 03, 2015
8.589
8.646
8.589
8.589
110,011
-0.01(-0.15%)
Feb 02, 2015
8.589
8.618
8.575
8.602
80,544
+0.01(+0.15%)
Jan 30, 2015
8.532
8.618
8.532
8.589
143,962
+0.09(+1.09%)
Jan 29, 2015
8.504
8.539
8.497
8.497
77,100
+0.01(+0.17%)
Jan 28, 2015
8.497
8.568
8.482
8.482
278,188
+0.00(+0.00%)
Jan 27, 2015
8.425
8.511
8.413
8.482
159,266
+0.06(+0.76%)
Jan 26, 2015
8.404
8.425
8.390
8.418
84,102
+0.01(+0.17%)
Jan 23, 2015
8.390
8.411
8.376
8.404
174,367
+0.02(+0.25%)
Jan 22, 2015
8.390
8.418
8.354
8.383
135,990
+0.01(+0.09%)
Jan 21, 2015
8.383
8.383
8.347
8.376
128,458
+0.03(+0.34%)
Jan 20, 2015
8.390
8.390
8.347
8.347
89,755
-0.01(-0.17%)
Jan 16, 2015
8.418
8.418
8.347
8.361
113,915
-0.03(-0.34%)
Jan 15, 2015
8.283
8.397
8.283
8.390
174,670
+0.11(+1.29%)
Jan 14, 2015
8.290
8.326
8.262
8.283
147,377
-0.01(-0.09%)
Jan 13, 2015
8.290
8.297
8.262
8.290
115,399
+0.02(+0.26%)
Jan 12, 2015
8.290
8.332
8.261
8.268
176,785
-0.01(-0.09%)
Jan 09, 2015
8.247
8.304
8.247
8.275
163,369
+0.03(+0.34%)
Jan 08, 2015
8.268
8.283
8.247
8.247
155,061
-0.03(-0.34%)
Jan 07, 2015
8.226
8.339
8.190
8.275
219,718
+0.09(+1.13%)
Jan 06, 2015
8.148
8.219
8.148
8.183
188,662
+0.04(+0.52%)
Jan 05, 2015
8.091
8.141
8.056
8.141
282,408
+0.04(+0.52%)
Jan 02, 2015
8.105
8.148
8.049
8.098
154,010
+0.02(+0.26%)
Dec 31, 2014
8.120
8.077
8.077
8.077
144,245
-0.02(-0.26%)
Dec 30, 2014
8.098
8.098
8.070
8.098
87,099
+0.02(+0.26%)
Dec 29, 2014
8.112
8.134
8.077
8.077
159,342
-0.01(-0.09%)
Dec 26, 2014
8.063
8.134
8.063
8.084
62,245
+0.01(+0.18%)
Dec 24, 2014
8.098
8.070
8.070
8.070
128,720
-0.06(-0.70%)
Dec 23, 2014
8.134
8.141
8.077
8.127
380,758
+0.06(+0.70%)
Dec 22, 2014
8.056
8.112
8.056
8.070
148,043
+0.03(+0.35%)
Dec 19, 2014
8.056
8.083
8.042
8.042
154,306
-0.03(-0.35%)
Dec 18, 2014
8.020
8.070
8.013
8.070
205,849
+0.05(+0.62%)
Dec 17, 2014
7.992
8.035
7.985
8.020
162,992
+0.02(+0.27%)
Dec 16, 2014
7.957
8.013
7.957
7.999
107,076
+0.04(+0.44%)
Dec 15, 2014
7.957
7.992
7.935
7.964
137,435
+0.01(+0.09%)
Dec 12, 2014
7.935
7.971
7.928
7.957
95,350
+0.04(+0.54%)
Dec 11, 2014
7.985
7.992
7.914
7.914
92,770
-0.06(-0.80%)
Dec 10, 2014
8.013
8.042
7.978
7.978
97,797
-0.02(-0.26%)
Dec 09, 2014
7.977
8.005
7.956
7.998
135,837
+0.02(+0.27%)
Dec 08, 2014
7.949
7.977
7.935
7.977
139,872
+0.03(+0.35%)
Dec 05, 2014
7.991
7.991
7.900
7.949
212,493
-0.04(-0.53%)
Dec 04, 2014
7.984
7.998
7.963
7.991
140,501
+0.02(+0.27%)
Dec 03, 2014
7.914
7.984
7.900
7.970
305,894
+0.08(+1.07%)
Dec 02, 2014
7.850
7.893
7.822
7.886
186,478
+0.04(+0.45%)
Dec 01, 2014
7.843
7.879
7.819
7.850
231,728
+0.04(+0.45%)
Nov 28, 2014
7.829
7.843
7.808
7.815
104,859
-0.01(-0.09%)
Nov 26, 2014
7.808
7.822
7.822
7.822
145,309
+0.03(+0.36%)
Nov 25, 2014
7.773
7.829
7.766
7.794
361,228
+0.02(+0.27%)
Nov 24, 2014
7.745
7.808
7.745
7.773
691,047
-0.07(-0.90%)
Nov 21, 2014
7.872
7.963
7.829
7.843
1,458,059
-0.13(-1.59%)
Nov 20, 2014
8.048
8.058
7.970
7.970
78,214
-0.06(-0.70%)
Nov 19, 2014
8.104
8.117
8.021
8.027
123,233
-0.07(-0.87%)
Nov 18, 2014
8.069
8.111
8.069
8.097
47,317
+0.03(+0.35%)
Nov 17, 2014
8.196
8.217
8.069
8.069
49,231
-0.11(-1.29%)
Nov 14, 2014
8.069
8.231
8.069
8.175
299,964
+0.11(+1.31%)
Nov 13, 2014
8.125
8.132
8.041
8.069
132,495
-0.04(-0.43%)
Nov 12, 2014
8.125
8.146
8.090
8.104
65,829
+0.00(+0.00%)
Nov 11, 2014
8.111
8.139
8.083
8.104
113,028
-0.01(-0.17%)
Nov 10, 2014
8.069
8.132
8.069
8.118
167,615
+0.01(+0.17%)
Nov 07, 2014
8.027
8.118
7.971
8.104
261,359
+0.08(+0.96%)
Nov 06, 2014
8.006
8.027
7.950
8.027
68,420
+0.02(+0.26%)
Nov 05, 2014
7.943
8.006
7.930
8.006
58,760
+0.05(+0.62%)
Nov 04, 2014
7.893
7.957
7.886
7.957
123,301
+0.06(+0.71%)
Nov 03, 2014
7.921
7.921
7.893
7.900
112,694
-0.01(-0.09%)
Oct 31, 2014
7.971
7.971
7.893
7.907
117,549
-0.04(-0.44%)
Oct 30, 2014
7.921
7.957
7.907
7.943
116,950
+0.01(+0.18%)
Oct 29, 2014
7.936
7.957
7.914
7.928
94,770
-0.01(-0.09%)
Oct 28, 2014
7.886
7.936
7.886
7.936
115,498
+0.03(+0.35%)
Oct 27, 2014
7.943
7.936
7.886
7.907
117,336
-0.03(-0.35%)
Oct 24, 2014
7.943
7.971
7.900
7.936
111,549
+0.02(+0.27%)
Oct 23, 2014
7.957
7.957
7.900
7.914
82,136
-0.01(-0.09%)
Oct 22, 2014
7.936
7.964
7.921
7.921
62,533
-0.03(-0.35%)
Oct 21, 2014
8.013
8.013
7.943
7.950
43,642
-0.06(-0.70%)
Oct 20, 2014
8.041
8.062
7.999
8.006
44,435
+0.00(+0.00%)
Oct 17, 2014
7.999
8.057
7.999
8.006
87,502
-0.02(-0.26%)
Oct 16, 2014
7.907
8.041
7.907
8.027
117,923
+0.10(+1.24%)
Oct 15, 2014
7.928
7.954
7.914
7.928
48,924
+0.01(+0.18%)
Oct 14, 2014
7.928
7.931
7.893
7.914
69,610
-0.01(-0.13%)
Oct 13, 2014
7.971
7.971
7.900
7.925
71,092
-0.03(-0.40%)
Oct 10, 2014
7.971
7.978
7.915
7.957
68,888
+0.01(+0.09%)
Oct 09, 2014
7.970
7.977
7.937
7.949
35,561
-0.02(-0.26%)
Oct 08, 2014
7.928
7.977
7.914
7.970
79,337
+0.03(+0.35%)
Oct 07, 2014
7.921
7.956
7.921
7.942
76,185
+0.03(+0.35%)
Oct 06, 2014
7.852
7.921
7.852
7.914
114,974
+0.08(+1.07%)
Oct 03, 2014
7.838
7.859
7.824
7.831
47,202
-0.01(-0.18%)
Oct 02, 2014
7.845
7.852
7.824
7.845
79,302
-0.03(-0.35%)
Oct 01, 2014
7.831
7.872
7.810
7.872
67,064
+0.06(+0.80%)
Sep 30, 2014
7.775
7.810
7.768
7.810
41,554
+0.03(+0.45%)
Sep 29, 2014
7.726
7.775
7.719
7.775
61,467
+0.06(+0.72%)
Sep 26, 2014
7.712
7.733
7.698
7.719
73,086
-0.01(-0.17%)
Sep 25, 2014
7.733
7.775
7.705
7.732
128,028
-0.01(-0.19%)
Sep 24, 2014
7.747
7.775
7.719
7.747
38,768
-0.02(-0.27%)
Sep 23, 2014
7.754
7.768
7.705
7.768
104,981
+0.03(+0.36%)
Sep 22, 2014
7.740
7.740
7.705
7.740
31,464
+0.01(+0.09%)
Sep 19, 2014
7.719
7.740
7.691
7.733
128,093
+0.01(+0.09%)
Sep 18, 2014
7.726
7.747
7.698
7.726
28,887
-0.01(-0.18%)
Sep 17, 2014
7.740
7.740
7.691
7.740
40,137
+0.02(+0.27%)
Sep 16, 2014
7.726
7.768
7.677
7.719
64,410
-0.01(-0.09%)
Sep 15, 2014
7.775
7.782
7.705
7.726
32,591
-0.03(-0.36%)
Sep 12, 2014
7.803
7.803
7.754
7.754
33,883
-0.06(-0.80%)
Sep 11, 2014
7.831
7.831
7.803
7.817
45,611
+0.00(+0.00%)
Sep 10, 2014
7.809
7.816
7.782
7.816
138,289
-0.01(-0.09%)
Sep 09, 2014
7.802
7.823
7.789
7.823
57,476
+0.03(+0.36%)
Sep 08, 2014
7.789
7.823
7.789
7.796
45,351
+0.00(+0.00%)
Sep 05, 2014
7.809
7.823
7.782
7.796
46,811
-0.01(-0.09%)
Sep 04, 2014
7.796
7.796
7.775
7.802
73,893
+0.01(+0.09%)
Sep 03, 2014
7.782
7.809
7.775
7.796
106,169
+0.00(+0.00%)
Sep 02, 2014
7.816
7.816
7.768
7.796
124,697
-0.03(-0.43%)
Aug 29, 2014
7.844
7.829
7.829
7.829
76,562
+0.01(+0.07%)
Aug 28, 2014
7.823
7.823
7.782
7.823
46,287
+0.01(+0.18%)
Aug 27, 2014
7.816
7.816
7.782
7.809
125,174
+0.02(+0.27%)
Aug 26, 2014
7.740
7.789
7.733
7.789
97,408
+0.06(+0.81%)
Aug 25, 2014
7.782
7.782
7.705
7.726
109,394
-0.03(-0.36%)
Aug 22, 2014
7.775
7.775
7.726
7.754
55,848
-0.02(-0.27%)
Aug 21, 2014
7.768
7.802
7.733
7.775
86,845
+0.03(+0.36%)
Aug 20, 2014
7.802
7.809
7.740
7.747
84,195
-0.06(-0.71%)
Aug 19, 2014
7.837
7.837
7.796
7.802
44,671
-0.02(-0.27%)
Aug 18, 2014
7.796
7.844
7.796
7.823
69,054
+0.01(+0.18%)
Aug 15, 2014
7.816
7.823
7.791
7.809
109,253
+0.01(+0.18%)
Aug 14, 2014
7.809
7.809
7.803
7.796
98,590
+0.01(+0.18%)
Aug 13, 2014
7.796
7.802
7.756
7.782
42,240
+0.01(+0.09%)
Aug 12, 2014
7.767
7.767
7.719
7.774
114,732
+0.03(+0.36%)
Aug 11, 2014
7.733
7.767
7.726
7.747
67,776
+0.02(+0.27%)
Aug 08, 2014
7.705
7.747
7.692
7.726
85,129
+0.03(+0.36%)
Aug 07, 2014
7.602
7.705
7.595
7.699
219,967
+0.11(+1.45%)
Aug 06, 2014
7.581
7.609
7.574
7.588
89,542
+0.04(+0.55%)
Aug 05, 2014
7.492
7.554
7.492
7.547
64,734
-0.01(-0.18%)
Aug 04, 2014
7.595
7.595
7.547
7.561
56,931
-0.02(-0.27%)
Aug 01, 2014
7.554
7.588
7.554
7.581
58,515
+0.03(+0.37%)
Jul 31, 2014
7.581
7.616
7.505
7.554
211,218
-0.04(-0.54%)
Jul 30, 2014
7.685
7.685
7.588
7.595
122,892
-0.10(-1.34%)
Jul 29, 2014
7.699
7.699
7.671
7.699
35,591
+0.02(+0.27%)
Jul 28, 2014
7.705
7.705
7.671
7.678
39,785
-0.03(-0.36%)
Jul 25, 2014
7.678
7.705
7.671
7.705
42,264
+0.06(+0.72%)
Jul 24, 2014
7.678
7.685
7.616
7.650
101,377
-0.02(-0.27%)
Jul 23, 2014
7.685
7.699
7.671
7.671
45,056
-0.02(-0.27%)
Jul 22, 2014
7.664
7.692
7.657
7.692
136,568
+0.03(+0.45%)
Jul 21, 2014
7.609
7.664
7.602
7.657
76,218
+0.05(+0.63%)
Jul 18, 2014
7.609
7.616
7.588
7.609
47,959
+0.01(+0.09%)
Jul 17, 2014
7.574
7.609
7.567
7.602
114,373
+0.05(+0.64%)
Jul 16, 2014
7.526
7.561
7.519
7.554
194,655
+0.01(+0.18%)
Jul 15, 2014
7.547
7.567
7.526
7.540
84,728
+0.01(+0.09%)
Jul 14, 2014
7.588
7.588
7.533
7.533
72,349
-0.04(-0.55%)
Jul 11, 2014
7.554
7.574
7.540
7.574
27,998
+0.03(+0.46%)
Jul 10, 2014
7.533
7.553
7.512
7.539
86,819
+0.02(+0.27%)
Jul 09, 2014
7.553
7.567
7.498
7.519
90,274
-0.04(-0.54%)
Jul 08, 2014
7.546
7.574
7.539
7.560
137,145
+0.04(+0.55%)
Jul 07, 2014
7.478
7.526
7.450
7.519
177,704
+0.04(+0.55%)
Jul 03, 2014
7.539
7.478
7.478
7.478
276,080
-0.10(-1.36%)
Jul 02, 2014
7.663
7.663
7.553
7.581
114,006
-0.09(-1.16%)
Jul 01, 2014
7.684
7.690
7.656
7.670
51,880
+0.00(+0.00%)
Jun 30, 2014
7.704
7.704
7.663
7.670
92,139
-0.01(-0.18%)
Jun 27, 2014
7.711
7.717
7.677
7.684
57,048
-0.03(-0.36%)
Jun 26, 2014
7.690
7.711
7.670
7.711
111,749
+0.03(+0.36%)
Jun 25, 2014
7.670
7.690
7.663
7.684
50,513
+0.03(+0.41%)
Jun 24, 2014
7.663
7.677
7.636
7.652
95,106
+0.02(+0.21%)
Jun 23, 2014
7.636
7.642
7.615
7.636
41,821
+0.03(+0.36%)
Jun 20, 2014
7.649
7.649
7.601
7.608
53,153
-0.01(-0.18%)
Jun 19, 2014
7.642
7.649
7.601
7.622
68,855
+0.01(+0.18%)
Jun 18, 2014
7.601
7.615
7.581
7.608
126,864
-0.01(-0.09%)
Jun 17, 2014
7.697
7.697
7.594
7.615
141,394
-0.04(-0.54%)
Jun 16, 2014
7.711
7.711
7.642
7.656
59,603
-0.02(-0.27%)
Jun 13, 2014
7.684
7.718
7.649
7.677
128,896
-0.03(-0.44%)
Jun 12, 2014
7.690
7.711
7.670
7.711
70,966
+0.02(+0.27%)
Jun 11, 2014
7.690
7.701
7.676
7.690
78,264
+0.01(+0.09%)
Jun 10, 2014
7.724
7.724
7.663
7.683
83,999
+0.02(+0.27%)
Jun 06, 2014
7.656
7.683
7.656
7.663
92,333
+0.02(+0.27%)
Jun 05, 2014
7.608
7.650
7.608
7.642
64,427
+0.01(+0.18%)
Jun 04, 2014
7.717
7.717
7.629
7.629
115,051
-0.09(-1.15%)
Jun 03, 2014
7.772
7.772
7.683
7.717
181,092
-0.06(-0.79%)
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.