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 31, 2018
9.140
9.157
9.123
9.157
40,324
+0.04(+0.47%)
May 30, 2018
9.096
9.122
9.096
9.114
63,179
-0.01(-0.09%)
May 29, 2018
9.044
9.122
9.044
9.122
62,644
+0.08(+0.86%)
May 25, 2018
9.044
9.044
9.044
0
-0.04(-0.48%)
May 24, 2018
9.027
9.096
9.027
9.088
81,516
+0.07(+0.74%)
May 23, 2018
8.984
9.027
8.975
9.021
101,572
+0.04(+0.42%)
May 22, 2018
8.993
9.009
8.958
8.984
88,677
+0.00(+0.00%)
May 21, 2018
8.975
9.001
8.975
8.984
33,423
+0.00(+0.00%)
May 18, 2018
8.984
9.010
8.975
8.984
33,246
-0.03(-0.29%)
May 17, 2018
9.019
9.027
8.967
9.010
50,186
+0.00(+0.00%)
May 16, 2018
9.027
9.062
9.001
9.010
73,456
-0.03(-0.38%)
May 15, 2018
9.027
9.062
9.010
9.044
41,019
-0.01(-0.10%)
May 14, 2018
9.027
9.114
9.027
9.053
52,304
+0.01(+0.08%)
May 11, 2018
9.029
9.063
9.029
9.046
32,843
+0.03(+0.29%)
May 10, 2018
9.038
9.055
9.020
9.020
40,584
+0.00(+0.00%)
May 09, 2018
9.055
9.072
9.003
9.020
48,763
-0.05(-0.57%)
May 08, 2018
9.055
9.072
9.046
9.072
20,049
+0.02(+0.19%)
May 07, 2018
9.106
9.115
9.055
9.055
43,133
-0.02(-0.19%)
May 04, 2018
9.081
9.106
9.072
9.072
28,650
+0.00(+0.00%)
May 03, 2018
9.046
9.089
9.046
9.072
17,114
+0.02(+0.19%)
May 02, 2018
8.995
9.055
8.986
9.055
27,185
+0.05(+0.57%)
May 01, 2018
9.038
9.055
9.003
9.003
66,478
-0.03(-0.29%)
Apr 30, 2018
9.020
9.038
8.977
9.029
64,028
+0.02(+0.19%)
Apr 27, 2018
8.969
9.020
8.969
9.012
24,430
+0.06(+0.67%)
Apr 26, 2018
8.986
8.999
8.951
8.951
60,459
+0.01(+0.10%)
Apr 25, 2018
8.969
8.995
8.900
8.943
108,854
-0.03(-0.38%)
Apr 24, 2018
9.003
9.012
8.970
8.977
84,609
-0.01(-0.13%)
Apr 23, 2018
8.969
9.003
8.969
8.989
58,410
-0.03(-0.35%)
Apr 20, 2018
8.995
9.020
8.951
9.020
50,636
-0.01(-0.09%)
Apr 19, 2018
9.012
9.038
8.986
9.028
95,910
+0.01(+0.09%)
Apr 18, 2018
9.020
9.038
9.012
9.020
89,593
-0.03(-0.29%)
Apr 17, 2018
9.038
9.081
9.029
9.046
63,414
-0.01(-0.09%)
Apr 16, 2018
9.072
9.072
9.042
9.055
47,814
+0.00(+0.00%)
Apr 13, 2018
9.081
9.115
9.055
9.055
49,972
-0.04(-0.40%)
Apr 12, 2018
9.108
9.125
9.074
9.091
31,021
-0.02(-0.19%)
Apr 11, 2018
9.100
9.134
9.091
9.108
29,211
+0.01(+0.16%)
Apr 10, 2018
9.117
9.134
9.040
9.093
63,173
-0.02(-0.26%)
Apr 09, 2018
9.108
9.125
9.065
9.117
72,239
+0.02(+0.19%)
Apr 06, 2018
9.117
9.151
9.082
9.100
43,519
+0.02(+0.23%)
Apr 05, 2018
9.057
9.100
9.057
9.079
59,193
-0.00(-0.04%)
Apr 04, 2018
9.048
9.100
9.048
9.082
75,112
+0.04(+0.47%)
Apr 03, 2018
9.082
9.112
9.040
9.040
77,831
-0.06(-0.66%)
Apr 02, 2018
9.108
9.151
9.074
9.100
75,038
-0.01(-0.09%)
Mar 29, 2018
9.108
9.108
9.108
0
+0.02(+0.19%)
Mar 28, 2018
9.014
9.091
9.014
9.091
78,556
+0.04(+0.47%)
Mar 27, 2018
9.014
9.048
8.988
9.048
90,266
+0.01(+0.09%)
Mar 26, 2018
8.988
9.040
8.980
9.040
62,433
+0.01(+0.09%)
Mar 23, 2018
9.022
9.037
8.988
9.031
62,006
+0.00(+0.00%)
Mar 22, 2018
9.014
9.108
8.997
9.031
40,799
+0.00(+0.00%)
Mar 21, 2018
8.988
9.031
8.988
9.031
58,144
-0.02(-0.19%)
Mar 20, 2018
9.048
9.048
8.997
9.048
108,976
-0.03(-0.28%)
Mar 19, 2018
9.082
9.082
9.057
9.074
29,269
-0.03(-0.28%)
Mar 16, 2018
9.074
9.117
9.057
9.100
62,303
-0.01(-0.09%)
Mar 15, 2018
9.082
9.117
9.040
9.108
71,271
+0.01(+0.09%)
Mar 14, 2018
9.082
9.125
9.082
9.100
54,417
-0.01(-0.11%)
Mar 13, 2018
9.118
9.120
9.084
9.110
40,682
-0.01(-0.09%)
Mar 12, 2018
9.127
9.161
9.093
9.118
36,397
-0.03(-0.28%)
Mar 09, 2018
9.093
9.144
9.093
9.144
49,058
+0.01(+0.09%)
Mar 08, 2018
9.127
9.152
9.110
9.135
65,503
-0.01(-0.09%)
Mar 07, 2018
9.113
9.144
27,755
+0.02(+0.19%)
Mar 06, 2018
9.127
9.152
9.093
9.127
106,003
-0.02(-0.19%)
Mar 05, 2018
9.152
9.169
9.118
9.144
84,608
+0.00(+0.00%)
Mar 02, 2018
9.033
9.152
8.999
9.144
172,226
+0.06(+0.66%)
Mar 01, 2018
9.067
9.117
9.033
9.084
73,186
+0.00(+0.00%)
Feb 28, 2018
9.067
9.093
9.042
9.084
93,118
+0.01(+0.09%)
Feb 27, 2018
9.093
9.131
9.042
9.076
104,043
-0.01(-0.09%)
Feb 26, 2018
9.144
9.144
9.084
9.084
267,307
-0.03(-0.37%)
Feb 23, 2018
9.093
9.118
9.084
9.118
43,966
+0.04(+0.47%)
Feb 22, 2018
9.076
9.106
9.042
9.076
74,673
-0.01(-0.09%)
Feb 21, 2018
9.118
9.144
9.084
9.084
62,760
-0.05(-0.56%)
Feb 20, 2018
9.135
9.169
9.127
9.135
71,769
-0.03(-0.37%)
Feb 16, 2018
9.169
9.169
9.169
0
-0.02(-0.19%)
Feb 15, 2018
9.187
9.238
9.178
9.187
72,852
-0.03(-0.28%)
Feb 14, 2018
9.152
9.221
9.152
9.212
26,031
+0.01(+0.07%)
Feb 13, 2018
9.171
9.239
9.165
9.205
110,265
+0.02(+0.18%)
Feb 12, 2018
9.163
9.205
9.146
9.188
65,745
+0.03(+0.28%)
Feb 09, 2018
9.163
9.205
9.120
9.163
183,119
-0.04(-0.46%)
Feb 08, 2018
9.163
9.222
9.137
9.205
216,793
+0.03(+0.28%)
Feb 07, 2018
9.112
9.205
9.112
9.180
107,981
+0.08(+0.93%)
Feb 06, 2018
8.968
9.103
8.968
9.095
124,080
+0.08(+0.89%)
Feb 05, 2018
9.086
9.095
9.018
9.015
117,185
-0.11(-1.16%)
Feb 02, 2018
9.112
9.137
9.069
9.120
187,080
-0.05(-0.56%)
Feb 01, 2018
9.163
9.214
9.154
9.171
96,648
-0.02(-0.18%)
Jan 31, 2018
9.214
9.239
9.146
9.188
307,072
-0.03(-0.28%)
Jan 30, 2018
9.273
9.281
9.239
9.214
110,885
-0.09(-1.00%)
Jan 29, 2018
9.384
9.405
9.256
9.307
151,868
-0.15(-1.62%)
Jan 26, 2018
9.503
9.503
9.418
9.460
111,540
-0.05(-0.54%)
Jan 25, 2018
9.503
9.528
9.483
9.511
105,341
-0.03(-0.27%)
Jan 24, 2018
9.553
9.553
9.503
9.537
74,262
-0.03(-0.27%)
Jan 23, 2018
9.562
9.579
9.503
9.562
82,451
+0.01(+0.09%)
Jan 22, 2018
9.587
9.587
9.520
9.553
64,034
-0.02(-0.18%)
Jan 19, 2018
9.570
9.587
9.520
9.570
60,834
+0.02(+0.18%)
Jan 18, 2018
9.545
9.587
9.531
9.553
118,961
-0.03(-0.27%)
Jan 17, 2018
9.596
9.604
9.570
9.579
93,461
-0.02(-0.18%)
Jan 16, 2018
9.655
9.672
9.579
9.596
94,194
-0.07(-0.70%)
Jan 12, 2018
9.664
9.664
9.664
0
-0.04(-0.37%)
Jan 11, 2018
9.691
9.716
9.674
9.700
67,741
+0.02(+0.17%)
Jan 10, 2018
9.742
9.742
9.657
9.683
159,966
-0.09(-0.95%)
Jan 09, 2018
9.759
9.785
9.759
9.776
64,441
+0.00(+0.00%)
Jan 08, 2018
9.793
9.818
9.759
9.776
130,892
-0.01(-0.09%)
Jan 05, 2018
9.852
9.852
9.759
9.784
70,876
-0.05(-0.52%)
Jan 04, 2018
9.826
9.860
9.818
9.835
93,506
+0.02(+0.17%)
Jan 03, 2018
9.809
9.879
9.801
9.818
92,113
+0.02(+0.17%)
Jan 02, 2018
9.843
9.877
9.801
9.801
105,233
-0.06(-0.60%)
Dec 29, 2017
9.860
9.860
9.860
0
+0.02(+0.17%)
Dec 28, 2017
9.835
9.860
9.793
9.843
165,718
+0.01(+0.09%)
Dec 27, 2017
9.793
9.835
9.767
9.835
90,308
+0.06(+0.61%)
Dec 26, 2017
9.759
9.843
9.759
9.776
139,916
+0.02(+0.17%)
Dec 22, 2017
9.750
9.801
9.370
9.759
115,896
-0.03(-0.26%)
Dec 21, 2017
9.784
9.818
9.750
9.784
124,523
-0.03(-0.34%)
Dec 20, 2017
9.852
9.877
9.818
9.818
67,833
-0.08(-0.77%)
Dec 19, 2017
9.919
9.939
9.893
9.894
50,020
-0.04(-0.43%)
Dec 18, 2017
9.996
10.06
9.936
9.936
69,950
-0.09(-0.93%)
Dec 15, 2017
10.04
10.11
10.02
10.03
43,115
-0.03(-0.34%)
Dec 14, 2017
10.13
10.16
10.06
10.06
119,206
-0.09(-0.92%)
Dec 13, 2017
10.14
10.17
10.11
10.16
44,738
+0.02(+0.17%)
Dec 12, 2017
10.20
10.20
10.12
10.14
45,125
-0.06(-0.58%)
Dec 11, 2017
10.22
10.26
10.19
10.20
37,190
-0.02(-0.22%)
Dec 08, 2017
10.28
10.28
10.22
10.22
43,216
-0.08(-0.74%)
Dec 07, 2017
10.32
10.32
10.25
10.30
34,352
+0.00(+0.00%)
Dec 06, 2017
10.24
10.31
10.24
10.30
32,133
+0.10(+0.99%)
Dec 05, 2017
10.13
10.23
10.12
10.20
44,230
+0.08(+0.83%)
Dec 04, 2017
10.06
10.15
10.06
10.11
55,837
-0.02(-0.17%)
Dec 01, 2017
10.19
10.20
10.07
10.13
83,316
-0.02(-0.17%)
Nov 30, 2017
10.14
10.22
10.14
10.15
42,933
+0.02(+0.17%)
Nov 29, 2017
10.13
10.17
10.09
10.13
42,844
-0.05(-0.50%)
Nov 28, 2017
10.18
10.19
10.14
10.18
39,330
+0.02(+0.17%)
Nov 27, 2017
10.25
10.26
10.16
10.16
63,601
-0.09(-0.90%)
Nov 24, 2017
10.27
10.30
10.25
10.25
24,637
-0.03(-0.25%)
Nov 22, 2017
10.27
10.28
10.23
10.28
37,745
+0.02(+0.16%)
Nov 21, 2017
10.23
10.31
10.20
10.26
61,483
+0.03(+0.33%)
Nov 20, 2017
10.29
10.29
10.21
10.23
36,777
-0.05(-0.49%)
Nov 17, 2017
10.28
10.31
10.27
10.28
42,292
+0.01(+0.08%)
Nov 16, 2017
10.27
10.31
10.26
10.27
99,611
-0.03(-0.33%)
Nov 15, 2017
10.27
10.31
10.27
10.31
108,476
+0.02(+0.16%)
Nov 14, 2017
10.03
10.31
10.03
10.29
160,847
+0.24(+2.40%)
Nov 13, 2017
10.05
10.07
10.03
10.05
51,396
+0.03(+0.33%)
Nov 10, 2017
9.938
10.01
9.930
10.01
43,663
+0.07(+0.67%)
Nov 09, 2017
10.06
10.11
9.938
9.947
106,899
-0.12(-1.17%)
Nov 08, 2017
10.09
10.12
10.06
10.06
48,666
-0.03(-0.33%)
Nov 07, 2017
10.06
10.10
10.05
10.10
23,585
+0.04(+0.42%)
Nov 06, 2017
9.913
10.06
9.913
10.06
94,767
+0.13(+1.27%)
Nov 03, 2017
9.888
9.947
9.880
9.930
52,343
+0.03(+0.25%)
Nov 02, 2017
9.855
9.930
9.855
9.905
48,300
+0.01(+0.08%)
Nov 01, 2017
9.838
9.896
9.838
9.896
34,466
+0.05(+0.51%)
Oct 31, 2017
9.905
9.922
9.846
9.846
64,987
-0.08(-0.76%)
Oct 30, 2017
9.829
9.980
9.829
9.922
70,916
+0.09(+0.94%)
Oct 27, 2017
9.829
9.829
9.779
9.829
75,929
+0.00(+0.00%)
Oct 26, 2017
9.871
9.873
9.771
9.829
67,470
-0.06(-0.59%)
Oct 25, 2017
9.913
9.913
9.855
9.888
116,349
-0.07(-0.67%)
Oct 24, 2017
9.947
9.955
9.913
9.955
33,559
-0.02(-0.17%)
Oct 23, 2017
9.938
9.972
9.913
9.972
56,677
+0.05(+0.46%)
Oct 20, 2017
9.947
9.955
9.913
9.926
31,010
-0.05(-0.55%)
Oct 19, 2017
10.01
10.01
9.930
9.980
93,528
-0.03(-0.33%)
Oct 18, 2017
10.02
10.02
9.972
10.01
28,173
-0.03(-0.25%)
Oct 17, 2017
9.997
10.06
9.972
10.04
44,295
+0.04(+0.39%)
Oct 16, 2017
10.08
10.08
10.000
10.000
22,473
-0.08(-0.81%)
Oct 13, 2017
10.05
10.08
9.972
10.08
46,094
+0.05(+0.50%)
Oct 12, 2017
9.983
10.03
9.958
10.03
40,128
+0.07(+0.68%)
Oct 11, 2017
9.942
9.975
9.933
9.963
26,748
+0.01(+0.13%)
Oct 10, 2017
9.942
9.950
9.933
9.950
29,676
+0.01(+0.08%)
Oct 09, 2017
9.917
9.994
9.917
9.942
30,371
+0.00(+0.00%)
Oct 06, 2017
9.942
9.983
9.908
9.942
64,668
-0.03(-0.33%)
Oct 05, 2017
9.925
9.992
9.925
9.975
53,327
+0.06(+0.59%)
Oct 04, 2017
9.867
9.917
9.850
9.917
36,457
+0.05(+0.51%)
Oct 03, 2017
9.942
9.950
9.867
9.867
83,986
-0.04(-0.42%)
Oct 02, 2017
9.933
9.983
9.858
9.908
131,309
+0.01(+0.08%)
Sep 29, 2017
9.967
10.04
9.900
9.900
65,199
-0.07(-0.67%)
Sep 28, 2017
10.00
10.03
9.958
9.967
82,103
-0.08(-0.75%)
Sep 27, 2017
10.08
10.08
10.03
10.04
62,427
-0.06(-0.58%)
Sep 26, 2017
10.12
10.14
10.09
10.10
26,854
-0.03(-0.25%)
Sep 25, 2017
10.09
10.13
10.09
10.13
33,614
+0.03(+0.33%)
Sep 22, 2017
10.14
10.14
10.08
10.09
37,240
-0.03(-0.33%)
Sep 21, 2017
10.10
10.14
10.09
10.13
27,568
+0.02(+0.16%)
Sep 20, 2017
10.14
10.17
10.10
10.11
28,849
-0.05(-0.49%)
Sep 19, 2017
10.15
10.19
10.14
10.16
32,322
+0.01(+0.08%)
Sep 18, 2017
10.18
10.21
10.14
10.15
74,821
-0.03(-0.25%)
Sep 15, 2017
10.14
10.18
10.13
10.18
24,569
+0.03(+0.33%)
Sep 14, 2017
10.14
10.14
10.09
10.14
22,127
-0.02(-0.19%)
Sep 13, 2017
10.14
10.16
10.10
10.16
53,415
+0.04(+0.41%)
Sep 12, 2017
10.12
10.14
10.10
10.12
40,508
-0.02(-0.25%)
Sep 11, 2017
10.16
10.16
10.14
10.14
27,922
-0.01(-0.08%)
Sep 08, 2017
10.16
10.16
10.13
10.15
61,552
+0.02(+0.16%)
Sep 07, 2017
10.14
10.19
10.14
10.14
46,335
-0.02(-0.16%)
Sep 06, 2017
10.14
10.16
10.13
10.15
15,950
+0.01(+0.08%)
Sep 05, 2017
10.16
10.16
10.11
10.14
69,207
+0.02(+0.16%)
Sep 01, 2017
10.15
10.15
10.11
10.13
26,081
+0.00(+0.00%)
Aug 31, 2017
10.11
10.14
10.09
10.13
38,595
+0.04(+0.41%)
Aug 30, 2017
10.13
10.15
10.09
10.09
38,839
-0.05(-0.49%)
Aug 29, 2017
10.12
10.15
10.11
10.14
66,778
+0.05(+0.49%)
Aug 28, 2017
10.08
10.10
10.07
10.09
39,218
+0.04(+0.41%)
Aug 25, 2017
10.10
10.12
10.05
10.05
32,545
-0.07(-0.66%)
Aug 24, 2017
10.14
10.14
10.03
10.11
118,973
-0.04(-0.41%)
Aug 23, 2017
10.11
10.15
10.10
10.15
80,134
+0.04(+0.41%)
Aug 22, 2017
10.12
10.13
10.10
10.11
43,220
+0.00(+0.00%)
Aug 21, 2017
10.07
10.11
10.07
10.11
10,677
+0.02(+0.25%)
Aug 18, 2017
10.06
10.09
10.05
10.09
40,242
+0.01(+0.08%)
Aug 17, 2017
10.03
10.08
10.03
10.08
96,835
+0.02(+0.25%)
Aug 16, 2017
10.10
10.14
10.05
10.05
90,009
-0.03(-0.33%)
Aug 15, 2017
10.18
10.25
10.09
10.09
45,074
-0.11(-1.06%)
Aug 14, 2017
10.21
10.29
10.19
10.19
30,580
-0.02(-0.16%)
Aug 11, 2017
10.02
10.24
9.912
10.21
36,343
+0.05(+0.46%)
Aug 10, 2017
10.21
10.21
10.09
10.16
62,661
-0.03(-0.32%)
Aug 09, 2017
10.29
10.29
10.16
10.20
126,357
-0.05(-0.48%)
Aug 08, 2017
10.21
10.25
10.21
10.25
105,719
+0.03(+0.32%)
Aug 07, 2017
10.21
10.25
10.21
10.21
23,665
-0.02(-0.24%)
Aug 04, 2017
10.27
10.27
10.20
10.24
27,883
-0.05(-0.52%)
Aug 03, 2017
10.26
10.29
10.26
10.29
12,171
+0.07(+0.69%)
Aug 02, 2017
10.26
10.26
10.22
10.22
31,367
-0.03(-0.32%)
Aug 01, 2017
10.21
10.26
10.21
10.26
29,318
+0.07(+0.73%)
Jul 31, 2017
10.16
10.22
10.16
10.18
39,828
-0.01(-0.08%)
Jul 28, 2017
10.09
10.21
10.09
10.19
25,235
+0.07(+0.65%)
Jul 27, 2017
10.19
10.19
10.12
10.12
25,378
-0.03(-0.33%)
Jul 26, 2017
10.10
10.18
10.10
10.16
21,436
+0.04(+0.41%)
Jul 25, 2017
10.17
10.20
10.11
10.11
27,076
-0.06(-0.57%)
Jul 24, 2017
10.17
10.20
10.14
10.17
48,549
-0.02(-0.24%)
Jul 21, 2017
10.19
10.22
10.16
10.20
47,436
+0.05(+0.49%)
Jul 20, 2017
10.16
10.21
10.14
10.15
44,491
-0.02(-0.16%)
Jul 19, 2017
10.18
10.19
10.15
10.16
29,904
+0.00(+0.00%)
Jul 18, 2017
10.17
10.21
10.12
10.16
49,161
-0.01(-0.08%)
Jul 17, 2017
10.12
10.17
10.05
10.17
108,587
+0.10(+0.98%)
Jul 14, 2017
10.05
10.07
10.03
10.07
16,048
+0.06(+0.58%)
Jul 13, 2017
9.991
10.07
9.991
10.02
52,912
+0.06(+0.58%)
Jul 12, 2017
9.966
10.01
9.958
9.958
22,431
+0.01(+0.14%)
Jul 11, 2017
9.862
9.977
9.862
9.944
43,374
+0.06(+0.57%)
Jul 10, 2017
9.870
9.920
9.845
9.888
26,597
+0.06(+0.60%)
Jul 07, 2017
9.862
9.866
9.788
9.829
48,073
-0.06(-0.58%)
Jul 06, 2017
9.903
9.903
9.840
9.887
29,961
+0.01(+0.08%)
Jul 05, 2017
9.862
9.944
9.824
9.878
48,002
+0.02(+0.17%)
Jul 03, 2017
9.788
9.870
9.788
9.862
34,305
+0.06(+0.59%)
Jun 30, 2017
9.796
9.813
9.771
9.804
27,921
+0.03(+0.34%)
Jun 29, 2017
9.821
9.829
9.771
9.771
60,836
-0.08(-0.83%)
Jun 28, 2017
9.862
9.862
9.821
9.854
27,911
+0.00(+0.00%)
Jun 27, 2017
9.903
9.903
9.813
9.854
117,306
-0.03(-0.33%)
Jun 26, 2017
9.920
9.944
9.887
9.887
46,119
-0.03(-0.33%)
Jun 23, 2017
9.936
9.936
9.887
9.920
25,886
+0.01(+0.08%)
Jun 22, 2017
9.870
9.920
9.837
9.911
51,557
+0.07(+0.67%)
Jun 21, 2017
9.829
9.845
9.804
9.845
56,420
+0.03(+0.34%)
Jun 20, 2017
9.747
9.813
9.747
9.813
35,522
+0.06(+0.59%)
Jun 19, 2017
9.796
9.796
9.747
9.755
57,254
-0.02(-0.17%)
Jun 16, 2017
9.771
9.771
9.730
9.771
17,152
+0.02(+0.25%)
Jun 15, 2017
9.845
9.845
9.730
9.747
86,199
-0.09(-0.92%)
Jun 14, 2017
9.854
9.920
9.837
9.837
44,501
+0.00(+0.00%)
Jun 13, 2017
9.870
9.870
9.771
9.837
61,866
+0.02(+0.22%)
Jun 12, 2017
9.815
9.840
9.783
9.815
21,102
+0.00(+0.00%)
Jun 09, 2017
9.897
9.897
9.799
9.815
64,915
-0.07(-0.66%)
Jun 08, 2017
9.897
9.922
9.856
9.881
38,594
+0.03(+0.33%)
Jun 07, 2017
9.848
9.897
9.807
9.848
76,744
+0.01(+0.08%)
Jun 06, 2017
9.791
9.840
9.791
9.840
64,416
+0.10(+1.01%)
Jun 05, 2017
9.848
9.848
9.709
9.742
43,240
-0.05(-0.50%)
Jun 02, 2017
9.775
9.799
9.725
9.791
50,298
+0.02(+0.25%)
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.