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 MuniHoldings Quality Fund II, Inc.
(NY:
MUE
)
10.06
+0.02 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 29, 2008
5.179
5.179
5.071
5.102
235,821
-0.09(-1.82%)
Feb 28, 2008
5.309
5.309
5.197
5.197
227,314
-0.11(-2.03%)
Feb 27, 2008
5.327
5.345
5.305
5.305
118,444
-0.05(-0.92%)
Feb 26, 2008
5.332
5.354
5.327
5.354
43,192
+0.03(+0.59%)
Feb 25, 2008
5.300
5.354
5.291
5.323
187,907
+0.05(+0.94%)
Feb 22, 2008
5.327
5.336
5.260
5.273
160,968
-0.05(-1.01%)
Feb 21, 2008
5.363
5.363
5.314
5.327
92,484
-0.02(-0.34%)
Feb 20, 2008
5.399
5.399
5.327
5.345
183,189
-0.09(-1.57%)
Feb 19, 2008
5.439
5.538
5.381
5.430
354,887
+0.12(+2.28%)
Feb 18, 2008
5.296
5.323
5.219
5.309
0
+0.00(+0.00%)
Feb 15, 2008
5.296
5.323
5.219
5.309
358,709
+0.01(+0.17%)
Feb 14, 2008
5.412
5.412
5.300
5.300
336,407
-0.15(-2.80%)
Feb 13, 2008
5.579
5.579
5.453
5.453
331,060
-0.13(-2.25%)
Feb 12, 2008
5.565
5.592
5.552
5.579
44,750
+0.02(+0.40%)
Feb 11, 2008
5.520
5.558
5.520
5.556
22,041
+0.03(+0.57%)
Feb 08, 2008
5.543
5.552
5.516
5.525
137,368
-0.02(-0.32%)
Feb 07, 2008
5.547
5.556
5.538
5.543
81,931
-0.01(-0.16%)
Feb 06, 2008
5.547
5.556
5.538
5.552
52,542
+0.01(+0.24%)
Feb 05, 2008
5.525
5.547
5.525
5.538
85,938
-0.01(-0.16%)
Feb 04, 2008
5.516
5.547
5.516
5.547
71,244
+0.02(+0.33%)
Feb 01, 2008
5.529
5.561
5.511
5.529
81,485
-0.02(-0.40%)
Jan 31, 2008
5.552
5.561
5.529
5.552
99,074
+0.00(+0.08%)
Jan 30, 2008
5.534
5.565
5.529
5.547
120,893
+0.01(+0.24%)
Jan 29, 2008
5.534
5.570
5.534
5.534
79,927
-0.02(-0.40%)
Jan 28, 2008
5.579
5.583
5.552
5.556
68,795
-0.02(-0.40%)
Jan 25, 2008
5.610
5.623
5.570
5.579
72,803
-0.05(-0.88%)
Jan 24, 2008
5.650
5.654
5.619
5.628
182,118
-0.03(-0.48%)
Jan 23, 2008
5.588
5.668
5.588
5.655
144,938
+0.07(+1.21%)
Jan 22, 2008
5.547
5.608
5.529
5.588
199,039
+0.04(+0.73%)
Jan 21, 2008
5.628
5.628
5.534
5.547
0
+0.00(+0.00%)
Jan 18, 2008
5.628
5.628
5.534
5.547
114,213
-0.09(-1.52%)
Jan 17, 2008
5.655
5.655
5.623
5.632
33,841
-0.04(-0.63%)
Jan 16, 2008
5.632
5.673
5.632
5.668
62,888
+0.02(+0.37%)
Jan 15, 2008
5.650
5.677
5.641
5.647
63,229
+0.02(+0.34%)
Jan 14, 2008
5.614
5.655
5.610
5.628
144,715
+0.01(+0.16%)
Jan 11, 2008
5.592
5.650
5.592
5.619
110,651
+0.00(+0.08%)
Jan 10, 2008
5.592
5.632
5.592
5.614
50,761
+0.01(+0.24%)
Jan 09, 2008
5.588
5.610
5.588
5.601
39,629
+0.02(+0.32%)
Jan 08, 2008
5.556
5.601
5.547
5.583
136,477
+0.06(+1.06%)
Jan 07, 2008
5.525
5.543
5.502
5.525
165,420
+0.02(+0.41%)
Jan 04, 2008
5.502
5.507
5.484
5.502
205,569
+0.02(+0.41%)
Jan 03, 2008
5.471
5.502
5.462
5.480
300,563
+0.02(+0.33%)
Jan 02, 2008
5.426
5.475
5.394
5.462
76,810
+0.08(+1.42%)
Jan 01, 2008
5.354
5.412
5.349
5.385
205,237
+0.00(+0.00%)
Dec 31, 2007
5.354
5.412
5.349
5.385
205,237
+0.02(+0.33%)
Dec 28, 2007
5.345
5.367
5.327
5.367
176,998
+0.03(+0.50%)
Dec 27, 2007
5.336
5.358
5.318
5.340
163,272
-0.00(-0.08%)
Dec 26, 2007
5.318
5.349
5.314
5.345
270,061
+0.03(+0.51%)
Dec 24, 2007
5.287
5.318
5.224
5.318
168,315
+0.04(+0.68%)
Dec 21, 2007
5.251
5.287
5.251
5.282
281,193
+0.02(+0.34%)
Dec 20, 2007
5.269
5.318
5.251
5.264
307,242
-0.00(-0.09%)
Dec 19, 2007
5.255
5.282
5.246
5.269
289,431
-0.01(-0.17%)
Dec 18, 2007
5.291
5.305
5.255
5.278
230,209
+0.02(+0.43%)
Dec 17, 2007
5.215
5.282
5.215
5.255
266,499
+0.00(+0.09%)
Dec 14, 2007
5.246
5.296
5.237
5.251
118,444
-0.01(-0.26%)
Dec 13, 2007
5.305
5.323
5.260
5.264
157,851
-0.04(-0.68%)
Dec 12, 2007
5.327
5.363
5.300
5.300
186,349
-0.07(-1.34%)
Dec 11, 2007
5.349
5.390
5.345
5.372
192,582
-0.00(-0.08%)
Dec 10, 2007
5.340
5.381
5.340
5.376
222,639
+0.02(+0.42%)
Dec 07, 2007
5.349
5.376
5.340
5.354
147,832
-0.02(-0.42%)
Dec 06, 2007
5.367
5.385
5.349
5.376
131,357
+0.00(+0.08%)
Dec 05, 2007
5.358
5.391
5.345
5.372
320,377
+0.00(+0.08%)
Dec 04, 2007
5.367
5.399
5.349
5.367
87,942
-0.01(-0.17%)
Dec 03, 2007
5.367
5.417
5.354
5.376
132,915
+0.00(+0.00%)
Nov 30, 2007
5.349
5.412
5.336
5.376
203,269
+0.03(+0.59%)
Nov 29, 2007
5.300
5.390
5.300
5.345
206,831
+0.05(+1.02%)
Nov 28, 2007
5.282
5.390
5.273
5.291
327,502
-0.01(-0.25%)
Nov 27, 2007
5.287
5.331
5.278
5.305
85,270
+0.01(+0.17%)
Nov 26, 2007
5.255
5.300
5.237
5.296
259,152
+0.03(+0.60%)
Nov 23, 2007
5.224
5.318
5.224
5.264
68,572
+0.02(+0.43%)
Nov 21, 2007
5.228
5.269
5.201
5.242
400,750
+0.03(+0.52%)
Nov 20, 2007
5.183
5.260
5.179
5.215
223,975
+0.03(+0.61%)
Nov 19, 2007
5.192
5.197
5.147
5.183
160,077
+0.04(+0.70%)
Nov 16, 2007
5.152
5.179
5.138
5.147
349,988
-0.02(-0.42%)
Nov 15, 2007
5.152
5.188
5.129
5.169
253,140
-0.00(-0.01%)
Nov 14, 2007
5.210
5.228
5.165
5.170
282,751
-0.05(-0.95%)
Nov 13, 2007
5.278
5.278
5.215
5.219
78,814
-0.04(-0.77%)
Nov 12, 2007
5.246
5.296
5.228
5.260
110,429
-0.02(-0.34%)
Nov 09, 2007
5.354
5.367
5.201
5.278
100,632
-0.05(-0.93%)
Nov 08, 2007
5.394
5.399
5.296
5.327
138,481
-0.07(-1.25%)
Nov 07, 2007
5.399
5.466
5.394
5.394
77,033
-0.02(-0.41%)
Nov 06, 2007
5.390
5.421
5.385
5.417
60,557
+0.01(+0.25%)
Nov 05, 2007
5.273
5.412
5.273
5.403
46,311
-0.00(-0.08%)
Nov 02, 2007
5.421
5.453
5.385
5.408
129,798
-0.03(-0.50%)
Nov 01, 2007
5.457
5.457
5.421
5.435
61,003
-0.04(-0.66%)
Oct 31, 2007
5.493
5.493
5.457
5.471
33,395
-0.02(-0.41%)
Oct 30, 2007
5.457
5.498
5.443
5.493
162,081
-0.01(-0.16%)
Oct 29, 2007
5.507
5.525
5.502
5.502
34,286
-0.04(-0.65%)
Oct 26, 2007
5.502
5.552
5.502
5.538
63,452
+0.03(+0.57%)
Oct 25, 2007
5.502
5.520
5.475
5.507
102,859
-0.01(-0.24%)
Oct 24, 2007
5.502
5.520
5.489
5.520
94,844
-0.00(-0.08%)
Oct 23, 2007
5.489
5.529
5.489
5.525
114,436
+0.03(+0.49%)
Oct 22, 2007
5.484
5.507
5.484
5.498
29,611
+0.01(+0.25%)
Oct 19, 2007
5.466
5.493
5.457
5.484
96,848
+0.01(+0.16%)
Oct 18, 2007
5.462
5.498
5.457
5.475
114,436
-0.00(-0.08%)
Oct 17, 2007
5.466
5.489
5.453
5.480
65,901
+0.01(+0.25%)
Oct 16, 2007
5.457
5.480
5.453
5.466
87,942
+0.00(+0.00%)
Oct 15, 2007
5.489
5.502
5.462
5.466
63,897
-0.03(-0.57%)
Oct 12, 2007
5.570
5.588
5.484
5.498
85,493
-0.09(-1.61%)
Oct 11, 2007
5.534
5.596
5.534
5.588
159,187
+0.04(+0.65%)
Oct 10, 2007
5.520
5.556
5.516
5.552
73,693
+0.00(+0.00%)
Oct 09, 2007
5.565
5.579
5.547
5.552
85,270
-0.01(-0.24%)
Oct 08, 2007
5.525
5.565
5.525
5.565
24,045
+0.02(+0.41%)
Oct 05, 2007
5.529
5.565
5.502
5.543
90,614
-0.02(-0.40%)
Oct 04, 2007
5.570
5.579
5.534
5.565
52,097
-0.03(-0.56%)
Oct 03, 2007
5.547
5.596
5.547
5.596
75,252
+0.02(+0.40%)
Oct 02, 2007
5.534
5.574
5.534
5.574
48,980
+0.00(+0.00%)
Oct 01, 2007
5.565
5.574
5.538
5.574
58,108
+0.01(+0.16%)
Sep 28, 2007
5.525
5.565
5.525
5.565
74,361
+0.03(+0.49%)
Sep 27, 2007
5.502
5.547
5.502
5.538
54,769
+0.00(+0.08%)
Sep 26, 2007
5.547
5.547
5.502
5.534
97,738
-0.01(-0.24%)
Sep 25, 2007
5.507
5.583
5.507
5.547
90,391
+0.04(+0.73%)
Sep 24, 2007
5.502
5.538
5.498
5.507
59,667
+0.00(+0.00%)
Sep 21, 2007
5.511
5.579
5.507
5.507
39,407
-0.04(-0.65%)
Sep 20, 2007
5.588
5.588
5.538
5.543
26,271
-0.02(-0.40%)
Sep 19, 2007
5.583
5.610
5.561
5.565
60,557
-0.04(-0.72%)
Sep 18, 2007
5.561
5.605
5.561
5.605
40,520
+0.02(+0.32%)
Sep 17, 2007
5.570
5.605
5.565
5.588
78,146
+0.01(+0.16%)
Sep 14, 2007
5.565
5.601
5.565
5.579
38,961
-0.02(-0.32%)
Sep 13, 2007
5.610
5.623
5.583
5.596
30,501
-0.03(-0.56%)
Sep 12, 2007
5.664
5.682
5.583
5.628
136,032
-0.06(-1.10%)
Sep 11, 2007
5.659
5.700
5.659
5.691
27,384
+0.03(+0.48%)
Sep 10, 2007
5.641
5.682
5.628
5.664
23,154
+0.01(+0.16%)
Sep 07, 2007
5.592
5.655
5.570
5.655
125,791
+0.04(+0.64%)
Sep 06, 2007
5.570
5.641
5.570
5.619
100,632
+0.03(+0.56%)
Sep 05, 2007
5.538
5.588
5.538
5.588
56,550
+0.01(+0.24%)
Sep 04, 2007
5.601
5.610
5.547
5.574
77,701
-0.03(-0.48%)
Aug 31, 2007
5.525
5.601
5.525
5.601
85,270
+0.09(+1.55%)
Aug 30, 2007
5.484
5.516
5.477
5.516
50,984
+0.03(+0.57%)
Aug 29, 2007
5.457
5.484
5.412
5.484
102,191
+0.05(+0.91%)
Aug 28, 2007
5.475
5.475
5.399
5.435
102,191
-0.03(-0.49%)
Aug 27, 2007
5.448
5.480
5.444
5.462
24,935
-0.01(-0.25%)
Aug 24, 2007
5.457
5.475
5.444
5.475
35,399
+0.00(+0.00%)
Aug 23, 2007
5.453
5.493
5.439
5.475
106,421
-0.00(-0.08%)
Aug 22, 2007
5.412
5.484
5.412
5.480
64,342
+0.03(+0.58%)
Aug 21, 2007
5.403
5.448
5.390
5.448
41,633
+0.00(+0.08%)
Aug 20, 2007
5.480
5.480
5.403
5.444
40,742
-0.01(-0.16%)
Aug 17, 2007
5.323
5.457
5.323
5.453
120,002
+0.14(+2.62%)
Aug 16, 2007
5.394
5.394
5.309
5.314
139,149
-0.09(-1.58%)
Aug 15, 2007
5.439
5.439
5.390
5.399
141,153
-0.06(-1.15%)
Aug 14, 2007
5.484
5.484
5.453
5.462
32,282
-0.03(-0.49%)
Aug 13, 2007
5.511
5.511
5.489
5.489
15,584
-0.02(-0.41%)
Aug 10, 2007
5.556
5.556
5.511
5.511
46,531
-0.05(-0.97%)
Aug 09, 2007
5.561
5.565
5.538
5.565
30,278
+0.01(+0.16%)
Aug 08, 2007
5.588
5.588
5.547
5.556
82,153
-0.03(-0.56%)
Aug 07, 2007
5.570
5.588
5.547
5.588
65,010
+0.02(+0.32%)
Aug 06, 2007
5.574
5.588
5.570
5.570
49,425
-0.03(-0.48%)
Aug 03, 2007
5.596
5.596
5.579
5.596
36,512
+0.02(+0.32%)
Aug 02, 2007
5.547
5.579
5.547
5.579
37,403
+0.03(+0.57%)
Aug 01, 2007
5.547
5.570
5.525
5.547
80,372
-0.02(-0.32%)
Jul 31, 2007
5.601
5.628
5.561
5.565
85,938
-0.04(-0.64%)
Jul 30, 2007
5.556
5.646
5.556
5.601
50,761
+0.00(+0.08%)
Jul 27, 2007
5.511
5.614
5.511
5.596
34,731
+0.08(+1.38%)
Jul 26, 2007
5.552
5.565
5.511
5.520
60,112
-0.03(-0.49%)
Jul 25, 2007
5.543
5.565
5.543
5.547
14,471
+0.00(+0.00%)
Jul 24, 2007
5.570
5.588
5.538
5.547
78,591
-0.03(-0.48%)
Jul 23, 2007
5.561
5.632
5.561
5.574
73,693
+0.01(+0.16%)
Jul 20, 2007
5.552
5.623
5.552
5.565
43,414
-0.00(-0.08%)
Jul 19, 2007
5.547
5.583
5.547
5.570
81,485
+0.00(+0.08%)
Jul 18, 2007
5.543
5.570
5.543
5.565
44,082
-0.00(-0.08%)
Jul 17, 2007
5.579
5.588
5.556
5.570
53,433
-0.02(-0.40%)
Jul 16, 2007
5.570
5.596
5.570
5.592
147,387
+0.01(+0.16%)
Jul 13, 2007
5.570
5.583
5.543
5.583
114,659
+0.02(+0.32%)
Jul 12, 2007
5.579
5.579
5.547
5.565
93,953
-0.04(-0.72%)
Jul 11, 2007
5.574
5.606
5.570
5.605
82,153
+0.03(+0.48%)
Jul 10, 2007
5.565
5.596
5.565
5.579
128,240
+0.00(+0.00%)
Jul 09, 2007
5.579
5.579
5.547
5.579
268,725
+0.00(+0.00%)
Jul 06, 2007
5.574
5.592
5.556
5.579
49,871
-0.00(-0.08%)
Jul 05, 2007
5.592
5.605
5.570
5.583
36,512
-0.02(-0.40%)
Jul 03, 2007
5.605
5.619
5.605
5.605
25,603
+0.00(+0.08%)
Jul 02, 2007
5.623
5.637
5.596
5.601
114,881
+0.00(+0.08%)
Jun 29, 2007
5.592
5.610
5.583
5.596
106,866
+0.01(+0.16%)
Jun 28, 2007
5.574
5.628
5.574
5.588
77,923
+0.00(+0.08%)
Jun 27, 2007
5.552
5.583
5.538
5.583
119,112
+0.04(+0.65%)
Jun 26, 2007
5.529
5.548
5.529
5.547
47,199
+0.02(+0.33%)
Jun 25, 2007
5.538
5.543
5.520
5.529
44,750
+0.00(+0.08%)
Jun 22, 2007
5.511
5.529
5.507
5.525
161,636
+0.00(+0.00%)
Jun 21, 2007
5.547
5.547
5.516
5.525
91,950
-0.02(-0.40%)
Jun 20, 2007
5.570
5.579
5.547
5.547
108,202
-0.02(-0.40%)
Jun 19, 2007
5.601
5.646
5.511
5.570
142,934
-0.05(-0.88%)
Jun 18, 2007
5.610
5.637
5.596
5.619
53,656
+0.02(+0.32%)
Jun 15, 2007
5.628
5.632
5.579
5.601
75,029
+0.00(+0.08%)
Jun 14, 2007
5.605
5.637
5.583
5.596
111,542
+0.03(+0.48%)
Jun 13, 2007
5.538
5.592
5.538
5.570
156,960
+0.01(+0.24%)
Jun 12, 2007
5.574
5.605
5.556
5.556
102,859
-0.04(-0.72%)
Jun 11, 2007
5.610
5.632
5.583
5.596
182,341
-0.04(-0.64%)
Jun 08, 2007
5.646
5.659
5.628
5.632
160,522
-0.03(-0.48%)
Jun 07, 2007
5.718
5.731
5.659
5.660
131,357
-0.09(-1.48%)
Jun 06, 2007
5.731
5.745
5.722
5.745
76,587
+0.01(+0.24%)
Jun 05, 2007
5.736
5.745
5.727
5.731
44,750
+0.00(+0.00%)
Jun 04, 2007
5.731
5.749
5.722
5.731
230,876
-0.02(-0.39%)
Jun 01, 2007
5.785
5.785
5.745
5.754
99,074
-0.02(-0.39%)
May 31, 2007
5.772
5.785
5.749
5.776
58,331
-0.01(-0.16%)
May 30, 2007
5.749
5.785
5.749
5.785
85,048
+0.02(+0.31%)
May 29, 2007
5.763
5.781
5.754
5.767
86,829
+0.00(+0.08%)
May 25, 2007
5.758
5.785
5.758
5.763
46,308
-0.00(-0.08%)
May 24, 2007
5.794
5.803
5.767
5.767
84,157
-0.04(-0.70%)
May 23, 2007
5.808
5.812
5.794
5.808
44,750
-0.01(-0.10%)
May 22, 2007
5.817
5.826
5.812
5.813
56,550
-0.03(-0.44%)
May 21, 2007
5.839
5.844
5.821
5.839
135,142
+0.00(+0.00%)
May 18, 2007
5.853
5.853
5.830
5.839
42,969
-0.02(-0.38%)
May 17, 2007
5.853
5.866
5.839
5.862
58,776
+0.00(+0.00%)
May 16, 2007
5.857
5.870
5.848
5.862
46,531
-0.01(-0.23%)
May 15, 2007
5.870
5.875
5.848
5.875
138,704
-0.00(-0.08%)
May 14, 2007
5.875
5.888
5.866
5.879
35,622
+0.00(+0.08%)
May 11, 2007
5.879
5.893
5.866
5.875
65,678
-0.04(-0.68%)
May 10, 2007
5.911
5.915
5.902
5.915
16,697
+0.01(+0.15%)
May 09, 2007
5.897
5.911
5.879
5.906
58,331
-0.00(-0.08%)
May 08, 2007
5.902
5.915
5.888
5.911
45,863
+0.00(+0.00%)
May 07, 2007
5.884
5.915
5.879
5.911
60,112
+0.01(+0.23%)
May 04, 2007
5.893
5.911
5.888
5.897
67,237
+0.00(+0.08%)
May 03, 2007
5.933
5.942
5.893
5.893
115,772
-0.04(-0.68%)
May 02, 2007
5.933
5.951
5.933
5.933
45,641
-0.00(-0.08%)
May 01, 2007
5.951
5.956
5.933
5.938
94,844
-0.02(-0.38%)
Apr 30, 2007
5.942
5.969
5.933
5.960
66,123
+0.02(+0.30%)
Apr 27, 2007
5.906
5.942
5.906
5.942
53,656
+0.03(+0.53%)
Apr 26, 2007
5.911
5.924
5.911
5.911
73,916
+0.00(+0.00%)
Apr 25, 2007
5.884
5.911
5.884
5.911
60,112
+0.03(+0.46%)
Apr 24, 2007
5.866
5.897
5.866
5.884
74,806
+0.01(+0.15%)
Apr 23, 2007
5.862
5.884
5.862
5.875
43,859
+0.00(+0.08%)
Apr 20, 2007
5.844
5.875
5.844
5.870
36,735
+0.00(+0.08%)
Apr 19, 2007
5.817
5.866
5.817
5.866
68,795
+0.04(+0.62%)
Apr 18, 2007
5.830
5.830
5.812
5.830
44,082
+0.01(+0.15%)
Apr 17, 2007
5.853
5.862
5.821
5.821
71,021
-0.04(-0.69%)
Apr 16, 2007
5.857
5.862
5.848
5.862
57,218
-0.01(-0.15%)
Apr 13, 2007
5.879
5.879
5.853
5.870
79,259
-0.00(-0.08%)
Apr 12, 2007
5.839
5.875
5.839
5.875
98,406
+0.02(+0.31%)
Apr 11, 2007
5.853
5.875
5.839
5.857
38,071
+0.00(+0.08%)
Apr 10, 2007
5.839
5.866
5.826
5.853
88,833
+0.02(+0.39%)
Apr 09, 2007
5.848
5.853
5.821
5.830
71,467
-0.02(-0.31%)
Apr 05, 2007
5.866
5.893
5.848
5.848
79,036
-0.03(-0.46%)
Apr 04, 2007
5.884
5.893
5.866
5.875
28,275
-0.00(-0.08%)
Apr 03, 2007
5.888
5.906
5.875
5.879
81,263
-0.00(-0.08%)
Apr 02, 2007
5.879
5.884
5.866
5.884
34,731
+0.00(+0.08%)
Mar 30, 2007
5.870
5.879
5.844
5.879
81,040
+0.01(+0.23%)
Mar 29, 2007
5.862
5.866
5.839
5.866
50,984
-0.01(-0.15%)
Mar 28, 2007
5.857
5.875
5.844
5.875
42,969
+0.02(+0.31%)
Mar 27, 2007
5.853
5.857
5.835
5.857
27,607
+0.00(+0.08%)
Mar 26, 2007
5.857
5.870
5.844
5.853
41,410
+0.01(+0.23%)
Mar 23, 2007
5.897
5.911
5.826
5.839
224,197
-0.03(-0.46%)
Mar 22, 2007
5.862
5.879
5.857
5.866
67,682
+0.00(+0.08%)
Mar 21, 2007
5.862
5.884
5.857
5.862
52,542
-0.01(-0.15%)
Mar 20, 2007
5.848
5.870
5.848
5.870
34,286
+0.01(+0.15%)
Mar 19, 2007
5.853
5.870
5.848
5.862
85,048
-0.01(-0.15%)
Mar 16, 2007
5.879
5.879
5.844
5.870
56,550
-0.01(-0.15%)
Mar 15, 2007
5.879
5.879
5.866
5.879
12,690
+0.02(+0.31%)
Mar 14, 2007
5.862
5.879
5.848
5.862
54,769
-0.00(-0.08%)
Mar 13, 2007
5.879
5.902
5.848
5.866
96,180
-0.01(-0.23%)
Mar 12, 2007
5.870
5.884
5.862
5.879
83,489
+0.02(+0.38%)
Mar 09, 2007
5.866
5.879
5.857
5.857
31,614
-0.01(-0.15%)
Mar 08, 2007
5.897
5.897
5.866
5.866
28,720
+0.00(+0.00%)
Mar 07, 2007
5.902
5.911
5.866
5.866
122,006
-0.02(-0.38%)
Mar 06, 2007
5.893
5.906
5.884
5.888
33,173
-0.00(-0.08%)
Mar 05, 2007
5.879
5.893
5.866
5.893
107,312
+0.01(+0.23%)
Mar 02, 2007
5.879
5.879
5.866
5.879
55,214
+0.01(+0.23%)
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.