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
Pioneer Municipal High Income Trust
(NY:
MHI
)
8.950
+0.080 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2024
8.414
8.532
8.414
8.492
301,247
+0.08(+0.94%)
Jan 30, 2024
8.354
8.433
8.354
8.414
87,910
+0.05(+0.59%)
Jan 29, 2024
8.286
8.364
8.267
8.364
63,925
+0.08(+0.95%)
Jan 26, 2024
8.276
8.305
8.276
8.286
82,666
-0.01(-0.12%)
Jan 25, 2024
8.286
8.345
8.286
8.295
69,422
+0.01(+0.12%)
Jan 24, 2024
8.325
8.354
8.286
8.286
127,578
-0.04(-0.47%)
Jan 23, 2024
8.295
8.335
8.290
8.325
68,084
+0.00(+0.00%)
Jan 22, 2024
8.286
8.394
8.286
8.325
87,201
+0.07(+0.84%)
Jan 19, 2024
8.276
8.286
8.217
8.256
107,618
-0.03(-0.36%)
Jan 18, 2024
8.384
8.394
8.286
8.286
134,589
-0.08(-0.97%)
Jan 17, 2024
8.416
8.445
8.361
8.367
191,983
-0.08(-0.93%)
Jan 16, 2024
8.455
8.460
8.416
8.445
189,341
-0.01(-0.12%)
Jan 12, 2024
8.465
8.494
8.436
8.455
98,203
-0.01(-0.12%)
Jan 11, 2024
8.455
8.494
8.455
8.465
102,883
+0.01(+0.12%)
Jan 10, 2024
8.475
8.494
8.431
8.455
305,573
-0.01(-0.12%)
Jan 09, 2024
8.494
8.544
8.455
8.465
137,255
-0.02(-0.23%)
Jan 08, 2024
8.445
8.504
8.436
8.485
152,282
+0.08(+0.93%)
Jan 05, 2024
8.445
8.490
8.396
8.406
92,102
-0.06(-0.70%)
Jan 04, 2024
8.534
8.558
8.440
8.465
236,536
-0.10(-1.15%)
Jan 03, 2024
8.445
8.573
8.445
8.563
112,507
+0.03(+0.35%)
Jan 02, 2024
8.445
8.534
8.396
8.534
185,191
+0.06(+0.70%)
Dec 29, 2023
8.514
8.514
8.445
8.475
92,365
-0.04(-0.46%)
Dec 28, 2023
8.504
8.514
8.476
8.514
126,268
+0.03(+0.35%)
Dec 27, 2023
8.485
8.514
8.480
8.485
105,771
+0.01(+0.12%)
Dec 26, 2023
8.485
8.504
8.470
8.475
133,827
+0.00(+0.00%)
Dec 22, 2023
8.455
8.483
8.425
8.475
115,725
+0.05(+0.58%)
Dec 21, 2023
8.367
8.426
8.367
8.426
112,275
+0.10(+1.18%)
Dec 20, 2023
8.278
8.347
8.263
8.328
84,744
+0.03(+0.36%)
Dec 19, 2023
8.249
8.315
8.249
8.298
103,459
+0.04(+0.48%)
Dec 18, 2023
8.288
8.318
8.249
8.259
73,473
-0.06(-0.71%)
Dec 15, 2023
8.328
8.357
8.313
8.318
82,532
+0.04(+0.47%)
Dec 14, 2023
8.200
8.299
8.200
8.278
111,073
+0.08(+0.96%)
Dec 13, 2023
8.121
8.210
8.121
8.200
106,534
+0.08(+0.97%)
Dec 12, 2023
8.072
8.131
8.072
8.121
239,206
+0.05(+0.61%)
Dec 11, 2023
8.043
8.102
8.043
8.072
152,113
-0.01(-0.15%)
Dec 08, 2023
8.065
8.109
8.055
8.084
68,748
-0.04(-0.48%)
Dec 07, 2023
8.075
8.153
8.075
8.124
72,259
+0.05(+0.61%)
Dec 06, 2023
8.075
8.143
8.075
8.075
108,359
+0.01(+0.12%)
Dec 05, 2023
8.065
8.104
8.045
8.065
108,888
+0.05(+0.61%)
Dec 04, 2023
8.036
8.094
8.016
8.016
78,375
-0.11(-1.33%)
Dec 01, 2023
7.967
8.158
7.967
8.124
75,754
+0.15(+1.84%)
Nov 30, 2023
7.977
7.996
7.947
7.977
138,147
+0.02(+0.25%)
Nov 29, 2023
7.889
7.987
7.889
7.957
138,211
+0.11(+1.37%)
Nov 28, 2023
7.810
7.864
7.810
7.850
109,659
+0.03(+0.38%)
Nov 27, 2023
7.820
7.830
7.781
7.820
151,870
+0.03(+0.38%)
Nov 24, 2023
7.781
7.801
7.781
7.791
32,437
-0.01(-0.13%)
Nov 22, 2023
7.761
7.810
7.761
7.801
59,805
+0.04(+0.50%)
Nov 21, 2023
7.781
7.791
7.745
7.761
70,955
-0.09(-1.12%)
Nov 20, 2023
7.761
7.859
7.761
7.850
156,814
+0.07(+0.88%)
Nov 17, 2023
7.810
7.810
7.722
7.781
213,060
-0.02(-0.25%)
Nov 16, 2023
7.732
7.810
7.732
7.801
86,077
+0.12(+1.53%)
Nov 15, 2023
7.654
7.734
7.654
7.683
109,364
+0.01(+0.10%)
Nov 14, 2023
7.617
7.690
7.617
7.676
42,998
+0.14(+1.81%)
Nov 13, 2023
7.452
7.539
7.452
7.539
79,052
+0.07(+0.91%)
Nov 10, 2023
7.412
7.500
7.412
7.471
147,916
+0.11(+1.46%)
Nov 09, 2023
7.364
7.461
7.354
7.364
150,494
-0.02(-0.26%)
Nov 08, 2023
7.295
7.393
7.295
7.383
116,904
+0.08(+1.07%)
Nov 07, 2023
7.169
7.315
7.159
7.305
89,260
+0.16(+2.18%)
Nov 06, 2023
7.149
7.275
7.110
7.149
190,166
-0.01(-0.14%)
Nov 03, 2023
7.100
7.178
7.091
7.159
191,045
+0.11(+1.52%)
Nov 02, 2023
7.042
7.081
7.042
7.052
126,124
+0.07(+0.98%)
Nov 01, 2023
6.808
7.003
6.808
6.983
151,586
+0.17(+2.43%)
Oct 31, 2023
6.788
6.837
6.769
6.818
270,958
+0.04(+0.58%)
Oct 30, 2023
6.808
6.827
6.759
6.779
221,392
-0.03(-0.50%)
Oct 27, 2023
6.798
6.847
6.783
6.813
170,913
-0.02(-0.36%)
Oct 26, 2023
6.818
6.847
6.808
6.837
85,959
+0.07(+1.01%)
Oct 25, 2023
6.876
6.876
6.769
6.769
140,190
-0.16(-2.25%)
Oct 24, 2023
6.905
6.941
6.905
6.925
37,648
+0.06(+0.85%)
Oct 23, 2023
6.837
6.993
6.779
6.866
125,749
-0.02(-0.28%)
Oct 20, 2023
6.837
6.925
6.759
6.886
45,955
+0.02(+0.28%)
Oct 19, 2023
7.013
7.013
6.857
6.866
89,953
-0.19(-2.63%)
Oct 18, 2023
7.032
7.080
7.017
7.052
80,497
-0.01(-0.14%)
Oct 17, 2023
7.032
7.086
7.022
7.061
145,775
-0.02(-0.31%)
Oct 16, 2023
7.083
7.161
7.054
7.083
391,698
-0.01(-0.14%)
Oct 13, 2023
7.093
7.161
7.090
7.093
193,913
+0.01(+0.14%)
Oct 12, 2023
7.171
7.171
7.074
7.083
81,044
-0.10(-1.35%)
Oct 11, 2023
7.161
7.195
7.132
7.180
61,478
+0.09(+1.23%)
Oct 10, 2023
6.986
7.108
6.986
7.093
95,489
+0.07(+0.97%)
Oct 09, 2023
7.015
7.049
6.996
7.025
68,704
+0.01(+0.14%)
Oct 06, 2023
7.006
7.054
6.979
7.015
59,375
-0.04(-0.55%)
Oct 05, 2023
7.044
7.093
7.025
7.054
80,100
-0.04(-0.55%)
Oct 04, 2023
7.006
7.093
7.006
7.093
91,878
+0.13(+1.81%)
Oct 03, 2023
7.015
7.044
6.947
6.967
87,609
-0.02(-0.28%)
Oct 02, 2023
7.035
7.093
6.967
6.986
165,557
-0.04(-0.55%)
Sep 29, 2023
7.093
7.151
7.025
7.025
118,603
-0.05(-0.69%)
Sep 28, 2023
7.190
7.210
7.074
7.074
140,621
-0.10(-1.35%)
Sep 27, 2023
7.210
7.239
7.171
7.171
202,804
-0.06(-0.81%)
Sep 26, 2023
7.258
7.278
7.219
7.229
173,341
-0.02(-0.27%)
Sep 25, 2023
7.375
7.329
7.239
7.248
119,049
-0.15(-1.97%)
Sep 22, 2023
7.423
7.461
7.394
7.394
104,092
-0.03(-0.39%)
Sep 21, 2023
7.491
7.491
7.404
7.423
106,474
-0.10(-1.29%)
Sep 20, 2023
7.530
7.559
7.453
7.521
103,540
+0.02(+0.26%)
Sep 19, 2023
7.491
7.530
7.433
7.501
119,390
-0.01(-0.16%)
Sep 18, 2023
7.513
7.542
7.491
7.513
110,053
+0.02(+0.26%)
Sep 15, 2023
7.542
7.571
7.494
7.494
248,810
-0.05(-0.64%)
Sep 14, 2023
7.571
7.600
7.537
7.542
121,867
-0.03(-0.38%)
Sep 13, 2023
7.581
7.610
7.552
7.571
506,390
-0.01(-0.13%)
Sep 12, 2023
7.562
7.605
7.562
7.581
88,786
+0.02(+0.26%)
Sep 11, 2023
7.668
7.668
7.528
7.562
101,303
-0.11(-1.39%)
Sep 08, 2023
7.659
7.678
7.600
7.668
80,529
+0.03(+0.38%)
Sep 07, 2023
7.668
7.688
7.630
7.639
137,198
-0.05(-0.63%)
Sep 06, 2023
7.678
7.735
7.678
7.688
309,838
-0.01(-0.13%)
Sep 05, 2023
7.697
7.724
7.678
7.697
107,274
-0.02(-0.25%)
Sep 01, 2023
7.726
7.726
7.629
7.717
61,396
+0.01(+0.13%)
Aug 31, 2023
7.717
7.755
7.697
7.707
111,921
+0.02(+0.25%)
Aug 30, 2023
7.717
7.736
7.650
7.688
67,463
-0.02(-0.25%)
Aug 29, 2023
7.668
7.726
7.659
7.707
67,219
+0.04(+0.51%)
Aug 28, 2023
7.755
7.755
7.663
7.668
67,588
-0.07(-0.88%)
Aug 25, 2023
7.813
7.813
7.717
7.736
51,343
-0.09(-1.11%)
Aug 24, 2023
7.901
7.901
7.804
7.823
27,043
-0.10(-1.22%)
Aug 23, 2023
7.920
7.959
7.910
7.920
32,294
+0.03(+0.37%)
Aug 22, 2023
7.891
7.927
7.876
7.891
81,235
+0.00(+0.00%)
Aug 21, 2023
7.920
7.930
7.881
7.891
82,949
-0.05(-0.61%)
Aug 18, 2023
7.968
8.007
7.930
7.939
41,639
-0.04(-0.49%)
Aug 17, 2023
7.997
8.036
7.978
7.978
45,660
-0.05(-0.63%)
Aug 16, 2023
8.067
8.116
8.029
8.029
72,611
-0.07(-0.83%)
Aug 15, 2023
8.038
8.116
8.038
8.096
68,154
+0.02(+0.24%)
Aug 14, 2023
8.038
8.077
8.038
8.077
44,671
+0.02(+0.24%)
Aug 11, 2023
8.038
8.067
8.014
8.058
34,746
+0.02(+0.24%)
Aug 10, 2023
8.029
8.116
8.024
8.038
68,775
+0.00(+0.00%)
Aug 09, 2023
8.010
8.087
8.010
8.038
217,749
+0.00(+0.00%)
Aug 08, 2023
8.038
8.082
8.019
8.038
141,911
+0.00(+0.00%)
Aug 07, 2023
8.096
8.109
8.014
8.038
56,309
-0.09(-1.07%)
Aug 04, 2023
8.116
8.174
8.116
8.125
55,363
+0.01(+0.12%)
Aug 03, 2023
8.299
8.299
8.106
8.116
59,537
-0.23(-2.77%)
Aug 02, 2023
8.357
8.376
8.309
8.347
159,858
-0.01(-0.12%)
Aug 01, 2023
8.357
8.402
8.333
8.357
82,811
-0.02(-0.23%)
Jul 31, 2023
8.367
8.396
8.338
8.376
106,482
+0.04(+0.46%)
Jul 28, 2023
8.338
8.357
8.318
8.338
91,257
+0.03(+0.35%)
Jul 27, 2023
8.367
8.367
8.299
8.309
170,606
-0.07(-0.81%)
Jul 26, 2023
8.347
8.386
8.347
8.376
134,070
+0.01(+0.12%)
Jul 25, 2023
8.347
8.374
8.347
8.367
82,261
-0.01(-0.12%)
Jul 24, 2023
8.357
8.397
8.357
8.376
66,472
+0.05(+0.58%)
Jul 21, 2023
8.338
8.347
8.309
8.328
78,140
+0.03(+0.35%)
Jul 20, 2023
8.289
8.352
8.289
8.299
80,311
-0.05(-0.55%)
Jul 19, 2023
8.326
8.383
8.326
8.345
43,849
+0.04(+0.46%)
Jul 18, 2023
8.306
8.345
8.306
8.306
116,458
+0.02(+0.23%)
Jul 17, 2023
8.249
8.306
8.249
8.287
75,919
+0.03(+0.35%)
Jul 14, 2023
8.268
8.316
8.258
8.258
74,140
-0.01(-0.12%)
Jul 13, 2023
8.268
8.306
8.268
8.268
95,546
-0.01(-0.12%)
Jul 12, 2023
8.220
8.306
8.220
8.278
47,945
+0.07(+0.82%)
Jul 11, 2023
8.191
8.210
8.191
8.210
17,046
+0.03(+0.35%)
Jul 10, 2023
8.153
8.225
8.153
8.181
20,963
+0.01(+0.12%)
Jul 07, 2023
8.172
8.220
8.162
8.172
78,530
-0.03(-0.35%)
Jul 06, 2023
8.220
8.244
8.191
8.201
205,072
-0.07(-0.81%)
Jul 05, 2023
8.230
8.316
8.230
8.268
80,036
-0.01(-0.12%)
Jul 03, 2023
8.210
8.306
8.210
8.278
21,346
+0.08(+0.94%)
Jun 30, 2023
8.278
8.296
8.201
8.201
75,166
-0.02(-0.23%)
Jun 29, 2023
8.239
8.244
8.191
8.220
116,757
-0.05(-0.58%)
Jun 28, 2023
8.249
8.268
8.239
8.268
84,684
+0.03(+0.35%)
Jun 27, 2023
8.239
8.306
8.239
8.239
54,797
+0.00(+0.00%)
Jun 26, 2023
8.258
8.268
8.225
8.239
79,437
+0.02(+0.23%)
Jun 23, 2023
8.201
8.258
8.201
8.220
51,582
+0.06(+0.71%)
Jun 22, 2023
8.172
8.172
8.153
8.162
30,303
+0.00(+0.00%)
Jun 21, 2023
8.162
8.181
8.153
8.162
350,525
-0.02(-0.24%)
Jun 20, 2023
8.201
8.238
8.180
8.181
50,825
-0.04(-0.47%)
Jun 16, 2023
8.201
8.230
8.201
8.220
54,881
-0.01(-0.12%)
Jun 15, 2023
8.201
8.249
8.201
8.230
46,893
+0.02(+0.26%)
Jun 14, 2023
8.170
8.237
8.170
8.208
25,686
+0.02(+0.23%)
Jun 13, 2023
8.179
8.217
8.170
8.189
50,628
-0.01(-0.12%)
Jun 12, 2023
8.189
8.208
8.170
8.198
68,669
+0.01(+0.12%)
Jun 09, 2023
8.170
8.208
8.170
8.189
47,832
+0.02(+0.23%)
Jun 08, 2023
8.093
8.170
8.093
8.170
54,982
+0.13(+1.67%)
Jun 07, 2023
8.103
8.122
8.035
8.035
56,934
-0.08(-0.94%)
Jun 06, 2023
8.074
8.112
8.074
8.112
62,066
+0.06(+0.71%)
Jun 05, 2023
7.997
8.059
7.988
8.055
44,339
+0.06(+0.72%)
Jun 02, 2023
8.016
8.035
7.978
7.997
127,211
+0.01(+0.12%)
Jun 01, 2023
7.988
8.069
7.978
7.988
139,581
+0.00(+0.00%)
May 31, 2023
7.968
7.997
7.930
7.988
70,272
+0.04(+0.48%)
May 30, 2023
7.911
7.968
7.901
7.949
143,945
+0.06(+0.73%)
May 26, 2023
7.892
7.901
7.863
7.892
59,129
+0.04(+0.49%)
May 25, 2023
7.825
7.863
7.825
7.854
112,385
+0.04(+0.49%)
May 24, 2023
8.007
8.007
7.815
7.815
71,952
-0.20(-2.51%)
May 23, 2023
8.007
8.035
7.988
8.016
47,219
+0.01(+0.12%)
May 22, 2023
8.150
8.150
7.997
8.007
106,490
-0.14(-1.76%)
May 19, 2023
8.141
8.174
8.122
8.150
136,378
-0.02(-0.23%)
May 18, 2023
8.208
8.208
8.160
8.170
81,263
-0.04(-0.47%)
May 17, 2023
8.179
8.217
8.179
8.208
47,444
+0.00(+0.03%)
May 16, 2023
8.205
8.215
8.167
8.205
42,396
-0.01(-0.12%)
May 15, 2023
8.158
8.234
8.158
8.215
145,565
+0.02(+0.23%)
May 12, 2023
8.272
8.272
8.186
8.196
41,976
-0.08(-0.92%)
May 11, 2023
8.291
8.330
8.268
8.272
29,541
+0.00(+0.00%)
May 10, 2023
8.291
8.310
8.263
8.272
38,909
+0.01(+0.12%)
May 09, 2023
8.234
8.291
8.234
8.263
111,822
+0.04(+0.46%)
May 08, 2023
8.282
8.310
8.225
8.225
90,879
-0.08(-0.92%)
May 05, 2023
8.320
8.347
8.301
8.301
124,528
+0.00(+0.00%)
May 04, 2023
8.253
8.330
8.244
8.301
53,625
+0.01(+0.12%)
May 03, 2023
8.301
8.344
8.272
8.291
76,268
-0.07(-0.80%)
May 02, 2023
8.358
8.396
8.320
8.358
90,212
+0.04(+0.46%)
May 01, 2023
8.387
8.396
8.301
8.320
50,420
-0.06(-0.68%)
Apr 28, 2023
8.320
8.396
8.320
8.377
22,725
+0.05(+0.57%)
Apr 27, 2023
8.349
8.377
8.320
8.330
39,562
+0.01(+0.11%)
Apr 26, 2023
8.263
8.415
8.263
8.320
89,337
+0.07(+0.81%)
Apr 25, 2023
8.282
8.282
8.167
8.253
96,161
-0.04(-0.46%)
Apr 24, 2023
8.215
8.291
8.191
8.291
126,404
+0.12(+1.52%)
Apr 21, 2023
8.244
8.263
8.158
8.167
41,896
-0.08(-0.93%)
Apr 20, 2023
8.205
8.272
8.196
8.244
82,760
+0.07(+0.82%)
Apr 19, 2023
8.330
8.330
8.177
8.177
106,482
-0.15(-1.83%)
Apr 18, 2023
8.492
8.492
8.320
8.330
72,944
-0.15(-1.72%)
Apr 17, 2023
8.494
8.532
8.466
8.475
38,562
-0.03(-0.34%)
Apr 14, 2023
8.523
8.537
8.484
8.504
75,814
-0.02(-0.22%)
Apr 13, 2023
8.523
8.599
8.513
8.523
70,693
-0.02(-0.22%)
Apr 12, 2023
8.551
8.570
8.523
8.542
58,725
+0.02(+0.22%)
Apr 11, 2023
8.447
8.532
8.447
8.523
46,171
+0.04(+0.45%)
Apr 10, 2023
8.456
8.508
8.456
8.485
41,222
-0.05(-0.56%)
Apr 06, 2023
8.523
8.555
8.513
8.532
68,695
+0.01(+0.11%)
Apr 05, 2023
8.456
8.561
8.456
8.523
64,017
+0.09(+1.01%)
Apr 04, 2023
8.352
8.456
8.352
8.437
44,102
+0.05(+0.57%)
Apr 03, 2023
8.475
8.475
8.333
8.390
56,883
-0.06(-0.67%)
Mar 31, 2023
8.371
8.447
8.347
8.447
96,240
+0.10(+1.25%)
Mar 30, 2023
8.238
8.342
8.190
8.342
36,761
+0.15(+1.86%)
Mar 29, 2023
8.228
8.238
8.190
8.190
43,020
+0.00(+0.00%)
Mar 28, 2023
8.161
8.209
8.161
8.190
56,000
+0.03(+0.35%)
Mar 27, 2023
8.190
8.238
8.157
8.161
94,804
-0.03(-0.35%)
Mar 24, 2023
8.247
8.247
8.171
8.190
89,372
-0.01(-0.12%)
Mar 23, 2023
8.200
8.247
8.190
8.200
106,452
-0.01(-0.12%)
Mar 22, 2023
8.152
8.238
8.142
8.209
85,219
+0.10(+1.17%)
Mar 21, 2023
8.142
8.171
8.085
8.114
85,500
-0.01(-0.12%)
Mar 20, 2023
8.190
8.209
8.123
8.123
33,312
-0.10(-1.16%)
Mar 17, 2023
8.247
8.276
8.171
8.219
80,817
-0.01(-0.12%)
Mar 16, 2023
8.247
8.336
8.223
8.228
84,208
-0.04(-0.49%)
Mar 15, 2023
8.174
8.278
8.174
8.268
115,994
+0.02(+0.23%)
Mar 14, 2023
8.202
8.278
8.193
8.249
77,344
+0.09(+1.16%)
Mar 13, 2023
8.098
8.249
8.098
8.155
103,930
+0.02(+0.23%)
Mar 10, 2023
8.126
8.202
8.117
8.136
95,117
+0.04(+0.47%)
Mar 09, 2023
8.136
8.193
8.098
8.098
65,841
-0.04(-0.47%)
Mar 08, 2023
8.089
8.136
8.089
8.136
62,045
+0.06(+0.70%)
Mar 07, 2023
8.013
8.164
7.994
8.079
84,618
+0.05(+0.59%)
Mar 06, 2023
8.155
8.183
8.013
8.032
141,927
-0.11(-1.39%)
Mar 03, 2023
8.174
8.209
8.145
8.145
80,194
-0.01(-0.12%)
Mar 02, 2023
8.051
8.174
8.041
8.155
166,779
+0.09(+1.06%)
Mar 01, 2023
8.164
8.249
8.060
8.070
173,921
-0.11(-1.39%)
Feb 28, 2023
8.136
8.268
8.060
8.183
237,308
+0.05(+0.58%)
Feb 27, 2023
8.098
8.136
8.070
8.136
71,078
+0.09(+1.18%)
Feb 24, 2023
8.070
8.108
8.003
8.041
143,541
-0.05(-0.58%)
Feb 23, 2023
8.126
8.145
8.079
8.089
126,298
+0.00(+0.00%)
Feb 22, 2023
8.117
8.164
8.089
8.089
93,984
-0.05(-0.58%)
Feb 21, 2023
8.231
8.259
8.117
8.136
153,616
-0.13(-1.55%)
Feb 17, 2023
8.316
8.316
8.221
8.264
147,358
-0.08(-0.96%)
Feb 16, 2023
8.467
8.467
8.344
8.344
157,844
-0.19(-2.24%)
Feb 15, 2023
8.573
8.592
8.498
8.536
173,986
-0.06(-0.66%)
Feb 14, 2023
8.564
8.620
8.526
8.592
104,700
+0.00(+0.00%)
Feb 13, 2023
8.630
8.630
8.564
8.592
87,404
-0.04(-0.44%)
Feb 10, 2023
8.639
8.658
8.602
8.630
49,666
-0.02(-0.22%)
Feb 09, 2023
8.696
8.762
8.639
8.649
72,335
-0.02(-0.22%)
Feb 08, 2023
8.705
8.720
8.639
8.668
217,236
-0.04(-0.43%)
Feb 07, 2023
8.696
8.733
8.668
8.705
78,250
+0.01(+0.11%)
Feb 06, 2023
8.809
8.809
8.649
8.696
119,403
-0.15(-1.70%)
Feb 03, 2023
8.865
8.903
8.828
8.847
82,027
-0.07(-0.74%)
Feb 02, 2023
8.903
8.955
8.875
8.912
168,860
+0.01(+0.11%)
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.