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
Morgan Stanley Emerging Markets Debt Fund, Inc.
(NY:
MSD
)
7.160
+0.021 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
3.928
3.939
3.909
3.935
139,529
+0.01(+0.38%)
May 30, 2007
3.898
3.931
3.898
3.920
123,336
-0.01(-0.38%)
May 29, 2007
3.902
3.935
3.902
3.935
92,840
+0.01(+0.28%)
May 25, 2007
3.879
3.928
3.879
3.924
113,621
+0.03(+0.67%)
May 24, 2007
3.876
3.905
3.872
3.898
113,081
+0.00(+0.00%)
May 23, 2007
3.887
3.898
3.861
3.898
105,794
+0.01(+0.29%)
May 22, 2007
3.854
3.917
3.854
3.887
120,098
+0.01(+0.29%)
May 21, 2007
3.842
3.891
3.842
3.876
193,236
+0.03(+0.87%)
May 18, 2007
3.868
3.876
3.835
3.842
272,852
-0.03(-0.77%)
May 17, 2007
3.894
3.902
3.872
3.872
140,609
-0.03(-0.85%)
May 16, 2007
3.883
3.924
3.883
3.905
183,520
-0.00(-0.09%)
May 15, 2007
3.928
3.928
3.902
3.909
236,688
-0.02(-0.47%)
May 14, 2007
3.924
3.930
3.913
3.928
143,848
-0.01(-0.19%)
May 11, 2007
3.920
3.946
3.920
3.935
166,248
+0.00(+0.00%)
May 10, 2007
3.928
3.946
3.928
3.935
187,029
+0.01(+0.38%)
May 09, 2007
3.891
3.931
3.891
3.920
134,671
+0.01(+0.29%)
May 08, 2007
3.931
3.935
3.909
3.909
126,575
-0.01(-0.19%)
May 07, 2007
3.913
3.938
3.913
3.917
130,623
+0.00(+0.09%)
May 04, 2007
3.909
3.935
3.909
3.913
153,293
+0.01(+0.19%)
May 03, 2007
3.920
3.924
3.876
3.905
191,617
-0.00(-0.09%)
May 02, 2007
3.913
3.928
3.909
3.909
130,353
+0.00(+0.00%)
May 01, 2007
3.887
3.924
3.887
3.909
223,463
+0.02(+0.57%)
Apr 30, 2007
3.872
3.902
3.865
3.887
263,406
+0.02(+0.58%)
Apr 27, 2007
3.854
3.883
3.854
3.865
183,520
-0.00(-0.10%)
Apr 26, 2007
3.753
3.872
3.753
3.868
118,209
+0.01(+0.38%)
Apr 25, 2007
3.850
3.872
3.839
3.854
206,191
+0.01(+0.29%)
Apr 24, 2007
3.854
3.868
3.839
3.842
164,359
-0.01(-0.29%)
Apr 23, 2007
3.842
3.868
3.842
3.854
212,668
+0.01(+0.39%)
Apr 20, 2007
3.839
3.861
3.835
3.839
149,785
-0.01(-0.19%)
Apr 19, 2007
3.854
3.886
3.842
3.846
150,595
-0.03(-0.86%)
Apr 18, 2007
3.850
3.894
3.850
3.879
138,180
-0.01(-0.19%)
Apr 17, 2007
3.868
3.894
3.857
3.887
283,108
+0.00(+0.10%)
Apr 16, 2007
3.905
3.909
3.854
3.883
331,147
-0.03(-0.85%)
Apr 13, 2007
3.905
3.917
3.887
3.917
108,763
+0.02(+0.48%)
Apr 12, 2007
3.850
3.898
3.850
3.898
116,319
+0.03(+0.86%)
Apr 11, 2007
3.883
3.898
3.820
3.865
243,974
-0.03(-0.76%)
Apr 10, 2007
3.872
3.898
3.865
3.894
167,327
+0.04(+0.96%)
Apr 09, 2007
3.879
3.891
3.831
3.857
226,162
-0.02(-0.57%)
Apr 05, 2007
3.883
3.902
3.854
3.879
172,725
-0.03(-0.66%)
Apr 04, 2007
3.883
3.920
3.882
3.905
269,343
-0.01(-0.38%)
Apr 03, 2007
3.905
3.920
3.898
3.920
183,520
+0.01(+0.28%)
Apr 02, 2007
3.909
3.928
3.891
3.909
122,257
+0.01(+0.29%)
Mar 30, 2007
3.917
3.917
3.872
3.898
161,120
+0.01(+0.29%)
Mar 29, 2007
3.920
3.920
3.868
3.887
181,361
-0.00(-0.10%)
Mar 28, 2007
3.905
3.950
3.868
3.891
207,000
-0.07(-1.87%)
Mar 27, 2007
3.961
3.965
3.939
3.965
196,475
+0.01(+0.19%)
Mar 26, 2007
3.917
3.957
3.894
3.957
197,285
+0.04(+1.04%)
Mar 23, 2007
3.876
3.924
3.876
3.917
301,999
-0.01(-0.19%)
Mar 22, 2007
3.891
3.939
3.891
3.924
330,607
-0.04(-1.03%)
Mar 21, 2007
4.009
4.013
3.894
3.965
310,096
-0.07(-1.74%)
Mar 20, 2007
4.042
4.057
4.009
4.035
151,674
-0.04(-1.00%)
Mar 19, 2007
4.050
4.076
4.013
4.076
121,177
+0.04(+1.01%)
Mar 16, 2007
4.050
4.050
4.017
4.035
89,331
+0.00(+0.00%)
Mar 15, 2007
4.050
4.068
4.002
4.035
128,734
+0.02(+0.55%)
Mar 14, 2007
4.039
4.131
3.994
4.013
204,571
-0.04(-1.10%)
Mar 13, 2007
4.076
4.094
3.998
4.057
124,416
-0.02(-0.45%)
Mar 12, 2007
4.076
4.094
4.013
4.076
134,671
+0.01(+0.18%)
Mar 09, 2007
4.057
4.072
4.028
4.068
105,254
+0.00(+0.09%)
Mar 08, 2007
4.054
4.080
4.031
4.065
120,098
+0.00(+0.09%)
Mar 07, 2007
4.017
4.080
4.017
4.061
143,308
+0.04(+1.11%)
Mar 06, 2007
3.935
4.046
3.935
4.017
103,365
+0.06(+1.50%)
Mar 05, 2007
4.039
4.042
3.924
3.957
227,242
-0.14(-3.35%)
Mar 02, 2007
3.946
4.094
3.928
4.094
290,934
+0.15(+3.76%)
Mar 01, 2007
4.035
4.035
3.909
3.946
197,554
-0.09(-2.20%)
Feb 28, 2007
4.031
4.035
3.998
4.035
99,856
+0.04(+1.02%)
Feb 27, 2007
4.042
4.042
3.876
3.994
192,157
-0.06(-1.46%)
Feb 26, 2007
4.017
4.054
4.013
4.054
106,873
+0.02(+0.55%)
Feb 23, 2007
3.979
4.031
3.972
4.031
104,175
+0.04(+1.02%)
Feb 22, 2007
3.968
4.002
3.965
3.991
95,268
+0.01(+0.19%)
Feb 21, 2007
4.009
4.024
3.954
3.983
134,402
-0.04(-1.01%)
Feb 20, 2007
4.128
4.131
4.020
4.024
297,681
-0.07(-1.81%)
Feb 16, 2007
4.076
4.098
4.054
4.098
100,666
+0.04(+0.91%)
Feb 15, 2007
4.065
4.076
4.028
4.061
140,339
+0.01(+0.18%)
Feb 14, 2007
4.080
4.083
4.031
4.054
161,120
-0.01(-0.18%)
Feb 13, 2007
4.046
4.072
4.031
4.061
204,301
+0.01(+0.18%)
Feb 12, 2007
4.083
4.083
4.024
4.054
86,632
-0.03(-0.64%)
Feb 09, 2007
4.105
4.150
4.072
4.080
117,129
-0.04(-0.99%)
Feb 08, 2007
4.054
4.128
4.054
4.120
117,669
+0.06(+1.37%)
Feb 07, 2007
4.076
4.076
4.031
4.065
182,711
-0.05(-1.26%)
Feb 06, 2007
4.072
4.117
4.050
4.117
107,413
+0.04(+0.91%)
Feb 05, 2007
4.098
4.105
4.039
4.080
159,231
+0.02(+0.46%)
Feb 02, 2007
4.094
4.102
4.031
4.061
178,393
-0.03(-0.81%)
Feb 01, 2007
4.020
4.105
4.017
4.094
275,821
+0.08(+1.94%)
Jan 31, 2007
3.983
4.020
3.979
4.017
76,377
+0.04(+1.02%)
Jan 30, 2007
3.935
3.976
3.909
3.976
152,484
+0.05(+1.23%)
Jan 29, 2007
3.928
3.928
3.909
3.928
134,671
+0.00(+0.00%)
Jan 26, 2007
3.909
3.931
3.902
3.928
109,842
+0.00(+0.09%)
Jan 25, 2007
3.909
3.928
3.891
3.924
131,163
+0.01(+0.38%)
Jan 24, 2007
3.920
3.946
3.905
3.909
212,938
-0.02(-0.57%)
Jan 23, 2007
3.909
3.946
3.905
3.931
220,764
+0.00(+0.09%)
Jan 22, 2007
3.909
3.954
3.905
3.928
117,129
+0.00(+0.00%)
Jan 19, 2007
3.924
3.928
3.909
3.928
119,828
+0.00(+0.09%)
Jan 18, 2007
3.909
3.928
3.905
3.924
96,348
+0.01(+0.19%)
Jan 17, 2007
3.935
3.935
3.894
3.917
131,973
-0.01(-0.38%)
Jan 16, 2007
3.898
3.931
3.894
3.931
192,696
+0.01(+0.19%)
Jan 12, 2007
3.928
3.946
3.891
3.924
143,578
+0.00(+0.09%)
Jan 11, 2007
3.902
3.939
3.887
3.920
216,986
-0.02(-0.47%)
Jan 10, 2007
3.987
4.017
3.887
3.939
183,251
-0.06(-1.57%)
Jan 09, 2007
4.042
4.050
3.957
4.002
143,308
-0.04(-1.10%)
Jan 08, 2007
4.320
4.320
3.987
4.046
209,429
+0.06(+1.49%)
Jan 05, 2007
4.061
4.072
3.931
3.987
293,093
-0.07(-1.74%)
Jan 04, 2007
4.091
4.094
4.039
4.057
177,583
-0.03(-0.73%)
Jan 03, 2007
4.028
4.087
4.017
4.087
243,435
+0.07(+1.75%)
Dec 29, 2006
4.031
4.039
3.991
4.017
85,283
-0.01(-0.18%)
Dec 28, 2006
4.002
4.026
3.998
4.024
155,183
-0.00(-0.09%)
Dec 27, 2006
4.020
4.035
4.005
4.028
58,025
+0.00(+0.00%)
Dec 26, 2006
3.994
4.050
3.983
4.028
104,714
-0.00(-0.09%)
Dec 22, 2006
3.987
4.035
3.979
4.031
112,811
+0.03(+0.65%)
Dec 21, 2006
4.057
4.057
3.965
4.005
156,532
-0.04(-1.10%)
Dec 20, 2006
4.087
4.105
4.028
4.050
111,192
-0.10(-2.32%)
Dec 19, 2006
4.150
4.161
4.120
4.146
108,493
-0.00(-0.09%)
Dec 18, 2006
4.168
4.187
4.143
4.150
172,995
-0.05(-1.15%)
Dec 15, 2006
4.243
4.243
4.194
4.198
143,848
-0.01(-0.18%)
Dec 14, 2006
4.194
4.224
4.180
4.206
101,476
+0.02(+0.53%)
Dec 13, 2006
4.128
4.202
4.128
4.183
162,739
+0.04(+0.98%)
Dec 12, 2006
4.065
4.143
4.065
4.143
110,382
+0.08(+1.91%)
Dec 11, 2006
4.005
4.105
3.999
4.065
157,072
+0.07(+1.76%)
Dec 08, 2006
4.094
4.113
3.968
3.994
210,509
-0.09(-2.09%)
Dec 07, 2006
4.094
4.109
4.061
4.080
115,780
+0.00(+0.09%)
Dec 06, 2006
4.072
4.094
4.061
4.076
104,445
+0.02(+0.55%)
Dec 05, 2006
4.072
4.076
4.054
4.054
133,322
+0.00(+0.09%)
Dec 04, 2006
3.983
4.068
3.983
4.050
415,620
+0.07(+1.67%)
Dec 01, 2006
3.987
4.002
3.972
3.983
126,305
-0.01(-0.19%)
Nov 30, 2006
4.005
4.009
3.965
3.991
126,305
-0.01(-0.28%)
Nov 29, 2006
3.968
4.009
3.968
4.002
118,209
+0.04(+0.93%)
Nov 28, 2006
3.957
3.983
3.943
3.965
145,197
+0.02(+0.56%)
Nov 27, 2006
3.968
3.991
3.939
3.942
168,137
-0.06(-1.48%)
Nov 24, 2006
3.965
4.002
3.950
4.002
52,087
+0.05(+1.22%)
Nov 22, 2006
3.942
3.954
3.939
3.954
128,734
+0.01(+0.38%)
Nov 21, 2006
3.979
3.994
3.939
3.939
136,831
-0.03(-0.65%)
Nov 20, 2006
3.998
4.013
3.950
3.965
157,072
-0.01(-0.19%)
Nov 17, 2006
3.942
3.976
3.942
3.972
65,851
+0.01(+0.37%)
Nov 16, 2006
3.954
3.961
3.942
3.957
115,240
+0.01(+0.28%)
Nov 15, 2006
3.950
3.968
3.935
3.946
102,016
-0.00(-0.09%)
Nov 14, 2006
3.939
3.957
3.928
3.950
130,083
+0.02(+0.57%)
Nov 13, 2006
3.976
3.976
3.928
3.928
137,910
-0.04(-1.03%)
Nov 10, 2006
3.991
3.994
3.961
3.968
87,172
-0.01(-0.37%)
Nov 09, 2006
4.005
4.009
3.968
3.983
160,580
-0.01(-0.37%)
Nov 08, 2006
3.961
4.013
3.954
3.998
136,021
+0.04(+0.94%)
Nov 07, 2006
3.950
3.976
3.939
3.961
175,964
+0.01(+0.28%)
Nov 06, 2006
3.950
3.972
3.931
3.950
120,368
+0.03(+0.76%)
Nov 03, 2006
3.909
3.935
3.905
3.920
80,155
+0.00(+0.09%)
Nov 02, 2006
3.920
3.950
3.894
3.917
171,106
+0.01(+0.19%)
Nov 01, 2006
3.920
3.931
3.879
3.909
136,021
+0.00(+0.09%)
Oct 31, 2006
3.950
3.965
3.876
3.905
159,771
-0.07(-1.68%)
Oct 30, 2006
3.968
3.987
3.946
3.972
73,408
+0.02(+0.47%)
Oct 27, 2006
3.972
4.005
3.939
3.954
173,535
-0.01(-0.37%)
Oct 26, 2006
3.946
3.991
3.913
3.968
161,930
+0.04(+1.04%)
Oct 25, 2006
3.928
3.965
3.891
3.928
219,685
-0.03(-0.84%)
Oct 24, 2006
3.846
3.983
3.846
3.961
198,904
+0.11(+2.79%)
Oct 23, 2006
3.850
3.854
3.846
3.854
87,172
+0.00(+0.00%)
Oct 20, 2006
3.839
3.854
3.835
3.854
56,135
+0.00(+0.10%)
Oct 19, 2006
3.820
3.850
3.820
3.850
52,897
+0.02(+0.48%)
Oct 18, 2006
3.842
3.842
3.802
3.831
205,111
-0.01(-0.19%)
Oct 17, 2006
3.820
3.839
3.794
3.839
159,231
+0.01(+0.19%)
Oct 16, 2006
3.791
3.835
3.788
3.831
93,109
+0.01(+0.39%)
Oct 13, 2006
3.816
3.850
3.779
3.816
119,828
+0.03(+0.78%)
Oct 12, 2006
3.813
3.842
3.787
3.787
190,268
+0.01(+0.20%)
Oct 11, 2006
3.831
3.835
3.776
3.779
171,915
-0.05(-1.35%)
Oct 10, 2006
3.842
3.854
3.809
3.831
248,832
-0.00(-0.10%)
Oct 09, 2006
3.809
3.846
3.809
3.835
119,288
+0.01(+0.39%)
Oct 06, 2006
3.805
3.831
3.802
3.820
72,328
-0.00(-0.10%)
Oct 05, 2006
3.828
3.835
3.820
3.824
109,572
-0.00(-0.10%)
Oct 04, 2006
3.820
3.846
3.805
3.828
150,865
+0.00(+0.10%)
Oct 03, 2006
3.776
3.835
3.759
3.824
141,958
+0.06(+1.57%)
Oct 02, 2006
3.731
3.765
3.728
3.765
191,347
+0.01(+0.40%)
Sep 29, 2006
3.750
3.750
3.728
3.750
111,461
+0.00(+0.10%)
Sep 28, 2006
3.757
3.757
3.735
3.746
101,476
-0.01(-0.30%)
Sep 27, 2006
3.739
3.757
3.731
3.757
180,822
-0.02(-0.49%)
Sep 26, 2006
3.742
3.776
3.724
3.776
191,077
+0.04(+1.09%)
Sep 25, 2006
3.768
3.772
3.731
3.735
238,847
-0.03(-0.69%)
Sep 22, 2006
3.779
3.787
3.735
3.761
170,836
-0.01(-0.29%)
Sep 21, 2006
3.794
3.798
3.772
3.772
157,342
-0.01(-0.39%)
Sep 20, 2006
3.776
3.794
3.768
3.787
168,677
+0.02(+0.49%)
Sep 19, 2006
3.735
3.779
3.735
3.768
133,052
+0.04(+1.19%)
Sep 18, 2006
3.709
3.724
3.690
3.724
172,185
+0.00(+0.10%)
Sep 15, 2006
3.753
3.765
3.720
3.720
169,217
-0.02(-0.50%)
Sep 14, 2006
3.739
3.753
3.728
3.739
86,362
+0.01(+0.20%)
Sep 13, 2006
3.802
3.805
3.731
3.731
244,514
-0.06(-1.56%)
Sep 12, 2006
3.742
3.791
3.735
3.791
176,503
+0.03(+0.79%)
Sep 11, 2006
3.794
3.805
3.761
3.761
136,831
-0.03(-0.69%)
Sep 08, 2006
3.835
3.839
3.761
3.787
162,470
-0.05(-1.26%)
Sep 07, 2006
3.820
3.842
3.816
3.835
51,008
-0.01(-0.38%)
Sep 06, 2006
3.898
3.905
3.842
3.850
148,436
-0.05(-1.24%)
Sep 05, 2006
3.868
3.898
3.846
3.898
135,211
+0.07(+1.74%)
Sep 01, 2006
3.835
3.854
3.820
3.831
69,899
-0.00(-0.10%)
Aug 31, 2006
3.876
3.891
3.835
3.835
78,806
-0.04(-1.05%)
Aug 30, 2006
3.857
3.883
3.837
3.876
106,064
+0.04(+1.16%)
Aug 29, 2006
3.831
3.850
3.813
3.831
117,669
+0.01(+0.29%)
Aug 28, 2006
3.761
3.820
3.742
3.820
238,847
+0.07(+1.78%)
Aug 25, 2006
3.757
3.779
3.731
3.753
139,799
+0.01(+0.20%)
Aug 24, 2006
3.765
3.765
3.742
3.746
221,574
-0.02(-0.49%)
Aug 23, 2006
3.805
3.816
3.761
3.765
121,177
-0.03(-0.88%)
Aug 22, 2006
3.787
3.809
3.768
3.798
116,859
+0.03(+0.69%)
Aug 21, 2006
3.765
3.783
3.761
3.772
66,121
+0.00(+0.10%)
Aug 18, 2006
3.791
3.794
3.742
3.768
141,958
-0.01(-0.29%)
Aug 17, 2006
3.883
3.898
3.776
3.779
157,881
-0.10(-2.49%)
Aug 16, 2006
3.850
3.879
3.842
3.876
184,060
+0.03(+0.77%)
Aug 15, 2006
3.813
3.865
3.809
3.846
217,526
+0.05(+1.27%)
Aug 14, 2006
3.798
3.816
3.791
3.798
154,643
+0.00(+0.00%)
Aug 11, 2006
3.772
3.816
3.772
3.798
117,669
+0.01(+0.29%)
Aug 10, 2006
3.768
3.794
3.750
3.787
145,737
+0.02(+0.49%)
Aug 09, 2006
3.702
3.816
3.690
3.768
224,273
+0.06(+1.70%)
Aug 08, 2006
3.627
3.705
3.624
3.705
182,981
+0.06(+1.52%)
Aug 07, 2006
3.653
3.668
3.635
3.650
190,807
-0.01(-0.41%)
Aug 04, 2006
3.653
3.724
3.653
3.665
225,352
+0.03(+0.82%)
Aug 03, 2006
3.650
3.668
3.624
3.635
164,089
-0.03(-0.71%)
Aug 02, 2006
3.620
3.668
3.620
3.661
92,570
+0.03(+0.82%)
Aug 01, 2006
3.676
3.698
3.609
3.631
126,845
-0.07(-2.00%)
Jul 31, 2006
3.724
3.724
3.687
3.705
113,890
-0.01(-0.40%)
Jul 28, 2006
3.698
3.720
3.687
3.720
83,124
+0.04(+1.01%)
Jul 27, 2006
3.661
3.698
3.650
3.683
146,816
+0.01(+0.20%)
Jul 26, 2006
3.672
3.687
3.661
3.676
71,789
+0.01(+0.30%)
Jul 25, 2006
3.690
3.705
3.639
3.665
93,379
-0.03(-0.90%)
Jul 24, 2006
3.728
3.728
3.668
3.698
218,066
-0.04(-1.19%)
Jul 21, 2006
3.702
3.742
3.668
3.742
195,395
+0.04(+1.20%)
Jul 20, 2006
3.635
3.698
3.635
3.698
177,583
+0.05(+1.42%)
Jul 19, 2006
3.576
3.646
3.576
3.646
230,750
+0.06(+1.76%)
Jul 18, 2006
3.590
3.590
3.561
3.583
98,237
+0.01(+0.21%)
Jul 17, 2006
3.576
3.602
3.550
3.576
291,474
+0.01(+0.31%)
Jul 14, 2006
3.594
3.594
3.557
3.564
157,881
-0.01(-0.21%)
Jul 13, 2006
3.550
3.579
3.542
3.572
116,859
+0.02(+0.63%)
Jul 12, 2006
3.561
3.590
3.502
3.550
256,659
+0.02(+0.52%)
Jul 11, 2006
3.494
3.613
3.476
3.531
218,335
+0.07(+1.92%)
Jul 10, 2006
3.398
3.476
3.398
3.464
232,100
+0.06(+1.63%)
Jul 07, 2006
3.364
3.409
3.357
3.409
116,319
+0.03(+0.88%)
Jul 06, 2006
3.357
3.405
3.357
3.379
124,146
+0.02(+0.66%)
Jul 05, 2006
3.372
3.405
3.357
3.357
177,313
-0.02(-0.55%)
Jul 03, 2006
3.398
3.398
3.357
3.376
137,100
-0.01(-0.22%)
Jun 30, 2006
3.383
3.398
3.372
3.383
99,587
+0.00(+0.11%)
Jun 29, 2006
3.301
3.383
3.301
3.379
101,746
+0.07(+2.13%)
Jun 28, 2006
3.279
3.309
3.272
3.309
164,898
-0.05(-1.54%)
Jun 27, 2006
3.327
3.364
3.313
3.361
186,219
+0.02(+0.67%)
Jun 26, 2006
3.298
3.342
3.290
3.338
404,285
-0.01(-0.44%)
Jun 23, 2006
3.405
3.405
3.342
3.353
268,804
-0.05(-1.52%)
Jun 22, 2006
3.464
3.464
3.398
3.405
92,570
-0.04(-1.18%)
Jun 21, 2006
3.420
3.457
3.394
3.446
123,336
+0.02(+0.54%)
Jun 20, 2006
3.431
3.457
3.424
3.427
116,589
-0.01(-0.43%)
Jun 19, 2006
3.476
3.483
3.435
3.442
148,166
-0.03(-0.75%)
Jun 16, 2006
3.420
3.483
3.416
3.468
83,394
+0.04(+1.08%)
Jun 15, 2006
3.383
3.439
3.381
3.431
123,066
+0.04(+1.20%)
Jun 14, 2006
3.383
3.416
3.376
3.390
157,612
+0.01(+0.22%)
Jun 13, 2006
3.527
3.550
3.335
3.383
545,974
-0.16(-4.60%)
Jun 12, 2006
3.583
3.594
3.546
3.546
116,319
-0.06(-1.54%)
Jun 09, 2006
3.594
3.613
3.587
3.602
61,263
+0.01(+0.21%)
Jun 08, 2006
3.616
3.624
3.527
3.594
287,696
-0.03(-0.72%)
Jun 07, 2006
3.627
3.627
3.598
3.620
79,075
-0.01(-0.20%)
Jun 06, 2006
3.650
3.668
3.613
3.627
90,411
-0.01(-0.20%)
Jun 05, 2006
3.650
3.676
3.631
3.635
125,765
-0.03(-0.91%)
Jun 02, 2006
3.646
3.672
3.646
3.668
133,052
+0.04(+1.02%)
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.