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
)
7.320
+0.030 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2019
6.389
6.398
6.368
6.375
35,826
-0.03(-0.44%)
May 30, 2019
6.389
6.411
6.383
6.404
55,646
+0.02(+0.33%)
May 29, 2019
6.404
6.404
6.361
6.383
87,988
-0.01(-0.11%)
May 28, 2019
6.411
6.411
6.379
6.389
107,278
-0.01(-0.22%)
May 24, 2019
6.375
6.411
6.347
6.404
116,899
+0.04(+0.66%)
May 23, 2019
6.368
6.368
6.341
6.361
96,650
+0.00(+0.00%)
May 22, 2019
6.347
6.375
6.347
6.361
69,434
+0.02(+0.33%)
May 21, 2019
6.347
6.368
6.333
6.340
39,269
-0.01(-0.11%)
May 20, 2019
6.326
6.361
6.326
6.347
38,415
+0.01(+0.22%)
May 17, 2019
6.361
6.383
6.326
6.333
40,679
-0.03(-0.44%)
May 16, 2019
6.375
6.375
6.347
6.361
49,523
+0.01(+0.11%)
May 15, 2019
6.383
6.383
6.347
6.354
90,370
-0.01(-0.11%)
May 14, 2019
6.354
6.375
6.342
6.361
75,699
+0.04(+0.67%)
May 13, 2019
6.340
6.340
6.298
6.319
81,900
-0.06(-0.88%)
May 10, 2019
6.354
6.383
6.333
6.375
49,814
+0.04(+0.66%)
May 09, 2019
6.340
6.354
6.319
6.333
69,985
-0.04(-0.55%)
May 08, 2019
6.340
6.375
6.340
6.368
36,337
+0.04(+0.55%)
May 07, 2019
6.361
6.368
6.326
6.333
117,280
-0.03(-0.44%)
May 06, 2019
6.347
6.361
6.340
6.361
91,032
+0.00(+0.00%)
May 03, 2019
6.340
6.375
6.340
6.361
105,623
+0.03(+0.44%)
May 02, 2019
6.354
6.361
6.319
6.333
97,662
-0.02(-0.33%)
May 01, 2019
6.361
6.368
6.340
6.354
84,048
+0.00(+0.00%)
Apr 30, 2019
6.354
6.361
6.319
6.354
101,556
+0.01(+0.11%)
Apr 29, 2019
6.340
6.354
6.326
6.347
74,103
+0.01(+0.11%)
Apr 26, 2019
6.354
6.361
6.333
6.340
64,658
-0.02(-0.26%)
Apr 25, 2019
6.340
6.361
6.327
6.357
91,623
+0.02(+0.27%)
Apr 24, 2019
6.347
6.361
6.326
6.340
119,940
+0.00(+0.00%)
Apr 23, 2019
6.333
6.345
6.319
6.340
76,866
+0.03(+0.44%)
Apr 22, 2019
6.326
6.333
6.312
6.312
55,222
-0.01(-0.11%)
Apr 18, 2019
6.354
6.383
6.305
6.319
93,062
-0.03(-0.44%)
Apr 17, 2019
6.383
6.397
6.340
6.347
66,565
+0.00(+0.00%)
Apr 16, 2019
6.361
6.389
6.326
6.347
141,031
+0.00(+0.00%)
Apr 15, 2019
6.368
6.368
6.340
6.347
153,369
-0.03(-0.44%)
Apr 12, 2019
6.375
6.375
6.333
6.375
76,933
+0.02(+0.33%)
Apr 11, 2019
6.361
6.368
6.340
6.354
190,218
+0.03(+0.44%)
Apr 10, 2019
6.389
6.389
6.326
6.327
83,463
-0.05(-0.77%)
Apr 09, 2019
6.375
6.399
6.361
6.375
109,288
+0.01(+0.11%)
Apr 08, 2019
6.389
6.392
6.340
6.368
157,982
-0.01(-0.22%)
Apr 05, 2019
6.340
6.404
6.340
6.383
307,877
+0.04(+0.66%)
Apr 04, 2019
6.340
6.340
6.312
6.340
31,264
+0.00(+0.00%)
Apr 03, 2019
6.333
6.340
6.305
6.340
102,662
+0.02(+0.33%)
Apr 02, 2019
6.347
6.350
6.312
6.319
79,490
-0.03(-0.44%)
Apr 01, 2019
6.319
6.347
6.313
6.347
179,005
+0.05(+0.78%)
Mar 29, 2019
6.291
6.298
6.264
6.298
38,252
+0.02(+0.33%)
Mar 28, 2019
6.284
6.302
6.256
6.277
95,098
+0.02(+0.34%)
Mar 27, 2019
6.284
6.300
6.243
6.256
120,977
-0.03(-0.55%)
Mar 26, 2019
6.312
6.312
6.277
6.291
45,103
+0.01(+0.11%)
Mar 25, 2019
6.277
6.284
6.263
6.284
38,999
+0.03(+0.44%)
Mar 22, 2019
6.298
6.298
6.243
6.256
106,147
-0.06(-0.88%)
Mar 21, 2019
6.312
6.312
6.298
6.312
61,963
+0.01(+0.11%)
Mar 20, 2019
6.270
6.305
6.243
6.305
154,249
+0.03(+0.55%)
Mar 19, 2019
6.305
6.305
6.263
6.270
108,142
+0.02(+0.33%)
Mar 18, 2019
6.222
6.256
6.222
6.249
97,391
+0.03(+0.44%)
Mar 15, 2019
6.229
6.236
6.215
6.222
62,993
+0.01(+0.22%)
Mar 14, 2019
6.208
6.215
6.194
6.208
35,551
-0.01(-0.11%)
Mar 13, 2019
6.208
6.220
6.194
6.215
63,188
+0.01(+0.22%)
Mar 12, 2019
6.215
6.215
6.194
6.201
99,217
+0.00(+0.00%)
Mar 11, 2019
6.174
6.201
6.167
6.201
51,166
+0.05(+0.79%)
Mar 08, 2019
6.146
6.174
6.139
6.153
113,098
-0.01(-0.11%)
Mar 07, 2019
6.174
6.194
6.153
6.160
108,747
+0.01(+0.22%)
Mar 06, 2019
6.208
6.208
6.146
6.146
99,062
-0.06(-0.89%)
Mar 05, 2019
6.208
6.215
6.174
6.201
98,379
-0.01(-0.11%)
Mar 04, 2019
6.222
6.222
6.191
6.208
55,295
-0.01(-0.11%)
Mar 01, 2019
6.194
6.229
6.194
6.215
176,815
+0.02(+0.33%)
Feb 28, 2019
6.229
6.229
6.194
6.194
30,779
-0.03(-0.55%)
Feb 27, 2019
6.229
6.229
6.215
6.229
29,915
+0.01(+0.22%)
Feb 26, 2019
6.229
6.229
6.208
6.215
170,501
+0.00(+0.00%)
Feb 25, 2019
6.215
6.222
6.201
6.215
124,672
+0.02(+0.28%)
Feb 22, 2019
6.180
6.208
6.180
6.198
83,411
+0.01(+0.17%)
Feb 21, 2019
6.194
6.194
6.160
6.187
67,501
+0.01(+0.11%)
Feb 20, 2019
6.180
6.187
6.167
6.180
47,773
+0.00(+0.00%)
Feb 19, 2019
6.194
6.194
6.167
6.180
127,217
+0.00(+0.00%)
Feb 15, 2019
6.194
6.194
6.174
6.180
72,695
-0.01(-0.22%)
Feb 14, 2019
6.167
6.194
6.160
6.194
92,424
+0.05(+0.79%)
Feb 13, 2019
6.153
6.180
6.146
6.146
60,150
-0.02(-0.34%)
Feb 12, 2019
6.180
6.180
6.153
6.167
69,437
+0.01(+0.11%)
Feb 11, 2019
6.125
6.160
6.104
6.160
112,531
+0.04(+0.68%)
Feb 08, 2019
6.153
6.153
6.091
6.118
105,423
-0.03(-0.56%)
Feb 07, 2019
6.208
6.208
6.146
6.153
51,706
-0.03(-0.56%)
Feb 06, 2019
6.174
6.208
6.167
6.187
114,413
-0.01(-0.11%)
Feb 05, 2019
6.201
6.204
6.180
6.194
132,491
+0.02(+0.34%)
Feb 04, 2019
6.215
6.215
6.151
6.174
126,154
-0.05(-0.78%)
Feb 01, 2019
6.243
6.243
6.198
6.222
131,199
+0.01(+0.11%)
Jan 31, 2019
6.160
6.215
6.151
6.215
102,625
+0.07(+1.12%)
Jan 30, 2019
6.104
6.146
6.092
6.146
72,888
+0.04(+0.68%)
Jan 29, 2019
6.118
6.125
6.091
6.104
76,281
-0.03(-0.45%)
Jan 28, 2019
6.111
6.132
6.084
6.132
40,503
+0.02(+0.34%)
Jan 25, 2019
6.070
6.125
6.070
6.111
74,433
+0.03(+0.57%)
Jan 24, 2019
6.049
6.077
6.035
6.077
102,287
+0.05(+0.80%)
Jan 23, 2019
6.015
6.049
6.008
6.029
101,214
+0.03(+0.58%)
Jan 22, 2019
5.987
6.001
5.980
5.994
152,074
+0.01(+0.12%)
Jan 18, 2019
5.980
6.015
5.980
5.987
85,294
+0.01(+0.23%)
Jan 17, 2019
5.966
6.015
5.966
5.973
53,649
-0.01(-0.23%)
Jan 16, 2019
6.001
6.006
5.980
5.987
141,495
+0.00(+0.00%)
Jan 15, 2019
5.966
5.987
5.932
5.987
264,451
+0.04(+0.70%)
Jan 14, 2019
5.904
5.953
5.904
5.946
141,184
+0.02(+0.35%)
Jan 11, 2019
5.877
5.925
5.877
5.925
69,220
+0.07(+1.18%)
Jan 10, 2019
5.849
5.877
5.842
5.856
148,776
-0.01(-0.24%)
Jan 09, 2019
5.870
5.883
5.835
5.870
122,341
+0.01(+0.24%)
Jan 08, 2019
5.863
5.890
5.814
5.856
208,703
+0.03(+0.59%)
Jan 07, 2019
5.794
5.828
5.794
5.821
83,676
+0.04(+0.72%)
Jan 04, 2019
5.759
5.794
5.752
5.780
22,301
+0.03(+0.60%)
Jan 03, 2019
5.711
5.745
5.697
5.745
34,179
+0.03(+0.48%)
Jan 02, 2019
5.642
5.725
5.642
5.718
165,657
+0.03(+0.61%)
Dec 31, 2018
5.697
5.752
5.683
5.683
212,439
-0.01(-0.24%)
Dec 28, 2018
5.656
5.704
5.656
5.697
102,816
+0.04(+0.73%)
Dec 27, 2018
5.580
5.676
5.580
5.656
209,288
+0.05(+0.86%)
Dec 26, 2018
5.587
5.621
5.580
5.607
152,610
+0.03(+0.62%)
Dec 24, 2018
5.552
5.587
5.545
5.573
45,470
+0.01(+0.12%)
Dec 21, 2018
5.600
5.607
5.559
5.566
141,770
-0.01(-0.25%)
Dec 20, 2018
5.669
5.711
5.566
5.580
206,275
-0.11(-1.86%)
Dec 19, 2018
5.649
5.695
5.649
5.686
98,850
+0.02(+0.40%)
Dec 18, 2018
5.731
5.758
5.663
5.663
91,152
-0.08(-1.42%)
Dec 17, 2018
5.806
5.806
5.731
5.744
948,450
-0.05(-0.94%)
Dec 14, 2018
5.758
5.806
5.744
5.799
231,091
+0.00(+0.00%)
Dec 13, 2018
5.806
5.812
5.778
5.799
273,063
-0.01(-0.12%)
Dec 12, 2018
5.772
5.812
5.749
5.806
208,548
+0.05(+0.95%)
Dec 11, 2018
5.772
5.785
5.738
5.751
102,364
-0.01(-0.24%)
Dec 10, 2018
5.772
5.772
5.731
5.765
139,758
-0.01(-0.12%)
Dec 07, 2018
5.744
5.778
5.738
5.772
213,881
+0.04(+0.71%)
Dec 06, 2018
5.690
5.744
5.663
5.731
179,643
+0.03(+0.54%)
Dec 04, 2018
5.710
5.731
5.697
5.700
97,820
+0.00(+0.06%)
Dec 03, 2018
5.710
5.717
5.642
5.697
211,487
+0.07(+1.33%)
Nov 30, 2018
5.615
5.636
5.602
5.622
165,779
+0.01(+0.24%)
Nov 29, 2018
5.615
5.649
5.574
5.608
182,978
-0.03(-0.48%)
Nov 28, 2018
5.561
5.636
5.554
5.636
205,786
+0.05(+0.97%)
Nov 27, 2018
5.670
5.670
5.571
5.581
167,668
-0.06(-1.08%)
Nov 26, 2018
5.642
5.663
5.602
5.642
134,515
+0.01(+0.12%)
Nov 23, 2018
5.622
5.649
5.608
5.636
65,605
+0.01(+0.24%)
Nov 21, 2018
5.622
5.622
5.622
0
-0.03(-0.60%)
Nov 20, 2018
5.676
5.697
5.629
5.656
100,460
-0.03(-0.60%)
Nov 19, 2018
5.717
5.717
5.676
5.690
81,692
-0.01(-0.24%)
Nov 16, 2018
5.724
5.724
5.690
5.704
151,217
-0.01(-0.24%)
Nov 15, 2018
5.717
5.717
5.670
5.717
59,769
+0.02(+0.36%)
Nov 14, 2018
5.704
5.731
5.696
5.697
86,810
-0.01(-0.12%)
Nov 13, 2018
5.751
5.758
5.690
5.704
95,458
-0.04(-0.71%)
Nov 12, 2018
5.758
5.778
5.710
5.744
75,627
-0.01(-0.24%)
Nov 09, 2018
5.738
5.758
5.724
5.758
67,665
+0.01(+0.12%)
Nov 08, 2018
5.778
5.792
5.724
5.751
156,237
-0.03(-0.59%)
Nov 07, 2018
5.724
5.785
5.724
5.785
85,042
+0.07(+1.19%)
Nov 06, 2018
5.710
5.744
5.704
5.717
145,833
+0.01(+0.12%)
Nov 05, 2018
5.697
5.731
5.690
5.710
186,616
+0.03(+0.48%)
Nov 02, 2018
5.710
5.731
5.676
5.683
196,964
-0.01(-0.24%)
Nov 01, 2018
5.690
5.697
5.670
5.697
161,950
+0.03(+0.60%)
Oct 31, 2018
5.676
5.676
5.649
5.663
216,559
-0.01(-0.12%)
Oct 30, 2018
5.670
5.676
5.642
5.670
176,907
+0.00(+0.00%)
Oct 29, 2018
5.738
5.738
5.663
5.670
195,432
-0.03(-0.60%)
Oct 26, 2018
5.765
5.765
5.690
5.704
106,940
-0.07(-1.18%)
Oct 25, 2018
5.772
5.778
5.758
5.772
206,346
-0.01(-0.12%)
Oct 24, 2018
5.792
5.797
5.758
5.778
191,064
+0.01(+0.12%)
Oct 23, 2018
5.785
5.826
5.765
5.772
320,506
-0.03(-0.59%)
Oct 22, 2018
5.853
5.854
5.799
5.806
55,895
-0.02(-0.35%)
Oct 19, 2018
5.840
5.846
5.826
5.826
29,860
-0.01(-0.12%)
Oct 18, 2018
5.846
5.867
5.826
5.833
65,889
-0.01(-0.23%)
Oct 17, 2018
5.853
5.880
5.840
5.846
144,752
-0.01(-0.23%)
Oct 16, 2018
5.846
5.969
5.833
5.860
208,919
+0.03(+0.58%)
Oct 15, 2018
5.840
5.840
5.812
5.826
143,312
+0.00(+0.00%)
Oct 12, 2018
5.826
5.846
5.806
5.826
118,414
+0.02(+0.35%)
Oct 11, 2018
5.812
5.812
5.785
5.806
115,217
+0.01(+0.12%)
Oct 10, 2018
5.826
5.840
5.785
5.799
125,174
-0.02(-0.35%)
Oct 09, 2018
5.846
5.846
5.799
5.819
362,535
-0.03(-0.47%)
Oct 08, 2018
5.908
5.908
5.812
5.846
217,243
-0.02(-0.35%)
Oct 05, 2018
5.894
5.894
5.843
5.867
222,118
-0.01(-0.12%)
Oct 04, 2018
5.901
5.901
5.851
5.874
154,420
-0.03(-0.58%)
Oct 03, 2018
5.921
5.921
5.894
5.908
84,034
+0.00(+0.00%)
Oct 02, 2018
5.908
5.921
5.901
5.908
79,275
+0.00(+0.00%)
Oct 01, 2018
5.908
5.914
5.894
5.908
82,638
+0.01(+0.23%)
Sep 28, 2018
5.901
5.908
5.880
5.894
124,739
+0.00(+0.00%)
Sep 27, 2018
5.894
5.901
5.874
5.894
88,008
+0.02(+0.35%)
Sep 26, 2018
5.880
5.880
5.854
5.874
212,185
+0.02(+0.34%)
Sep 25, 2018
5.880
5.880
5.847
5.854
114,072
-0.02(-0.34%)
Sep 24, 2018
5.867
5.874
5.833
5.874
128,779
+0.01(+0.11%)
Sep 21, 2018
5.874
5.874
5.840
5.867
79,583
+0.00(+0.00%)
Sep 20, 2018
5.860
5.867
5.840
5.867
157,335
+0.03(+0.46%)
Sep 19, 2018
5.847
5.854
5.833
5.840
177,386
+0.00(+0.00%)
Sep 18, 2018
5.847
5.847
5.814
5.840
85,833
+0.01(+0.23%)
Sep 17, 2018
5.847
5.847
5.827
5.827
73,791
-0.02(-0.34%)
Sep 14, 2018
5.854
5.874
5.837
5.847
179,472
+0.00(+0.00%)
Sep 13, 2018
5.847
5.854
5.838
5.847
156,668
+0.03(+0.46%)
Sep 12, 2018
5.813
5.827
5.787
5.820
204,764
+0.02(+0.35%)
Sep 11, 2018
5.800
5.813
5.793
5.800
113,399
+0.00(+0.00%)
Sep 10, 2018
5.807
5.813
5.793
5.800
89,221
-0.01(-0.12%)
Sep 07, 2018
5.813
5.820
5.780
5.807
161,405
+0.00(+0.00%)
Sep 06, 2018
5.854
5.854
5.787
5.807
235,006
-0.03(-0.46%)
Sep 05, 2018
5.820
5.847
5.813
5.833
138,922
+0.01(+0.11%)
Sep 04, 2018
5.867
5.867
5.820
5.827
88,649
-0.05(-0.91%)
Aug 31, 2018
5.880
5.880
5.880
0
+0.00(+0.00%)
Aug 30, 2018
5.914
5.914
5.850
5.880
175,572
-0.03(-0.57%)
Aug 29, 2018
5.907
5.927
5.900
5.914
118,380
+0.01(+0.23%)
Aug 28, 2018
5.907
5.907
5.887
5.900
107,697
+0.01(+0.11%)
Aug 27, 2018
5.894
5.900
5.874
5.894
141,526
+0.01(+0.23%)
Aug 24, 2018
5.854
5.887
5.854
5.880
168,871
+0.05(+0.80%)
Aug 23, 2018
5.867
5.874
5.833
5.833
204,783
-0.03(-0.46%)
Aug 22, 2018
5.874
5.900
5.847
5.860
270,597
+0.01(+0.23%)
Aug 21, 2018
5.833
5.860
5.833
5.847
99,562
+0.03(+0.46%)
Aug 20, 2018
5.854
5.854
5.820
5.820
119,019
-0.01(-0.23%)
Aug 17, 2018
5.847
5.867
5.833
5.833
115,716
-0.01(-0.23%)
Aug 16, 2018
5.833
5.867
5.814
5.847
207,828
+0.04(+0.69%)
Aug 15, 2018
5.827
5.833
5.800
5.807
290,671
-0.03(-0.57%)
Aug 14, 2018
5.833
5.840
5.820
5.840
166,931
+0.03(+0.46%)
Aug 13, 2018
5.807
5.934
5.787
5.813
298,801
-0.02(-0.34%)
Aug 10, 2018
5.894
5.914
5.820
5.833
145,728
-0.07(-1.25%)
Aug 09, 2018
5.934
5.941
5.900
5.907
108,648
-0.01(-0.23%)
Aug 08, 2018
5.934
5.947
5.907
5.920
105,554
+0.00(+0.00%)
Aug 07, 2018
5.947
5.947
5.920
5.920
70,427
-0.02(-0.34%)
Aug 06, 2018
5.994
5.994
5.934
5.941
180,229
-0.01(-0.11%)
Aug 03, 2018
5.934
5.947
5.927
5.947
85,854
+0.03(+0.45%)
Aug 02, 2018
5.927
5.948
5.914
5.920
90,030
-0.03(-0.45%)
Aug 01, 2018
5.934
5.954
5.927
5.947
81,253
-0.03(-0.45%)
Jul 31, 2018
5.987
5.987
5.954
5.974
59,111
+0.01(+0.22%)
Jul 30, 2018
5.974
5.981
5.961
5.961
106,701
-0.03(-0.56%)
Jul 27, 2018
5.974
5.994
5.961
5.994
162,003
+0.03(+0.56%)
Jul 26, 2018
5.961
5.982
5.941
5.961
82,169
-0.01(-0.22%)
Jul 25, 2018
5.961
5.987
5.926
5.974
137,720
+0.01(+0.22%)
Jul 24, 2018
5.974
5.974
5.941
5.961
72,914
+0.00(+0.00%)
Jul 23, 2018
5.961
5.967
5.927
5.961
104,452
+0.00(+0.00%)
Jul 20, 2018
5.987
5.987
5.961
5.961
48,833
-0.03(-0.56%)
Jul 19, 2018
5.947
5.994
5.946
5.994
42,855
+0.05(+0.85%)
Jul 18, 2018
5.947
5.987
5.941
5.944
215,689
-0.01(-0.17%)
Jul 17, 2018
5.967
5.987
5.947
5.954
269,143
-0.03(-0.45%)
Jul 16, 2018
5.987
5.994
5.958
5.981
122,359
+0.00(+0.00%)
Jul 13, 2018
5.987
5.987
5.934
5.981
67,336
+0.03(+0.56%)
Jul 12, 2018
5.941
5.961
5.927
5.947
159,270
+0.01(+0.11%)
Jul 11, 2018
5.914
5.941
5.914
5.941
93,455
+0.02(+0.34%)
Jul 10, 2018
5.934
5.934
5.894
5.920
38,435
+0.01(+0.11%)
Jul 09, 2018
5.907
5.929
5.907
5.914
36,109
+0.01(+0.23%)
Jul 06, 2018
5.880
5.914
5.880
5.900
24,542
+0.05(+0.80%)
Jul 05, 2018
5.867
5.874
5.854
5.854
55,584
+0.01(+0.11%)
Jul 03, 2018
5.847
5.847
5.847
0
+0.01(+0.23%)
Jul 02, 2018
5.833
5.848
5.827
5.833
52,995
-0.03(-0.46%)
Jun 29, 2018
5.867
5.867
5.827
5.860
103,263
+0.02(+0.34%)
Jun 28, 2018
5.840
5.854
5.833
5.840
56,690
+0.01(+0.23%)
Jun 27, 2018
5.866
5.866
5.820
5.827
41,557
-0.01(-0.23%)
Jun 26, 2018
5.840
5.847
5.827
5.840
32,506
+0.03(+0.45%)
Jun 25, 2018
5.847
5.875
5.814
5.814
67,412
-0.04(-0.68%)
Jun 22, 2018
5.833
5.873
5.833
5.853
126,833
+0.05(+0.79%)
Jun 21, 2018
5.820
5.820
5.794
5.807
37,890
+0.01(+0.23%)
Jun 20, 2018
5.807
5.820
5.787
5.794
65,322
-0.01(-0.23%)
Jun 19, 2018
5.767
5.807
5.636
5.807
147,266
+0.02(+0.34%)
Jun 18, 2018
5.794
5.800
5.781
5.787
93,736
-0.04(-0.68%)
Jun 15, 2018
5.860
5.820
5.827
85,409
-0.03(-0.56%)
Jun 14, 2018
5.873
5.886
5.853
5.860
94,860
+0.01(+0.23%)
Jun 13, 2018
5.847
5.860
5.833
5.847
62,840
+0.01(+0.11%)
Jun 12, 2018
5.866
5.879
5.840
5.840
70,629
-0.03(-0.56%)
Jun 11, 2018
5.879
5.886
5.853
5.873
71,239
-0.01(-0.11%)
Jun 08, 2018
5.906
5.912
5.873
5.879
79,149
-0.01(-0.22%)
Jun 07, 2018
5.959
5.959
5.873
5.893
128,960
-0.02(-0.33%)
Jun 06, 2018
5.899
5.912
131,310
-0.03(-0.44%)
Jun 05, 2018
5.932
5.952
5.926
5.939
115,386
+0.00(+0.00%)
Jun 04, 2018
5.965
5.985
5.932
5.939
164,076
-0.03(-0.44%)
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.