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
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2009
4.388
4.414
4.355
4.376
175,530
-0.03(-0.76%)
Apr 29, 2009
4.397
4.460
4.397
4.409
88,446
+0.01(+0.29%)
Apr 28, 2009
4.397
4.418
4.384
4.397
162,663
-0.02(-0.38%)
Apr 27, 2009
4.397
4.418
4.397
4.414
84,498
+0.04(+0.87%)
Apr 24, 2009
4.376
4.393
4.346
4.376
40,503
-0.00(-0.10%)
Apr 23, 2009
4.304
4.397
4.304
4.380
129,292
+0.05(+1.07%)
Apr 22, 2009
4.271
4.367
4.254
4.334
221,595
+0.06(+1.51%)
Apr 21, 2009
4.275
4.278
4.250
4.269
58,119
+0.02(+0.51%)
Apr 20, 2009
4.283
4.283
4.212
4.247
70,915
-0.01(-0.35%)
Apr 17, 2009
4.292
4.292
4.245
4.262
80,063
+0.03(+0.80%)
Apr 16, 2009
4.287
4.292
4.229
4.229
108,270
-0.01(-0.20%)
Apr 15, 2009
4.245
4.245
4.153
4.237
77,180
+0.01(+0.30%)
Apr 14, 2009
4.161
4.241
4.140
4.224
68,246
+0.00(+0.10%)
Apr 13, 2009
4.342
4.367
4.132
4.220
115,188
-0.01(-0.20%)
Apr 09, 2009
4.191
4.258
4.185
4.229
77,368
+0.05(+1.11%)
Apr 08, 2009
4.102
4.191
4.102
4.182
84,265
+0.06(+1.43%)
Apr 07, 2009
4.102
4.161
4.081
4.123
67,785
-0.01(-0.20%)
Apr 06, 2009
4.140
4.170
4.064
4.132
134,169
+0.01(+0.20%)
Apr 03, 2009
4.199
4.199
4.123
4.123
68,864
-0.05(-1.31%)
Apr 02, 2009
4.199
4.212
4.178
4.178
97,527
-0.01(-0.20%)
Apr 01, 2009
4.094
4.191
4.014
4.186
105,786
+0.12(+3.00%)
Mar 31, 2009
4.115
4.157
4.060
4.064
60,429
-0.01(-0.21%)
Mar 30, 2009
4.186
4.186
4.039
4.073
109,159
-0.12(-2.91%)
Mar 26, 2009
4.186
4.208
4.149
4.195
76,572
+0.01(+0.30%)
Mar 25, 2009
4.186
4.186
4.132
4.182
117,458
-0.03(-0.60%)
Mar 24, 2009
4.107
4.208
4.014
4.208
203,827
+0.12(+2.88%)
Mar 23, 2009
4.069
4.094
4.052
4.090
100,750
+0.09(+2.21%)
Mar 20, 2009
4.001
4.018
3.976
4.001
49,967
+0.00(+0.00%)
Mar 19, 2009
3.997
4.018
3.976
4.001
83,937
+0.03(+0.64%)
Mar 18, 2009
3.905
3.997
3.875
3.976
109,254
+0.06(+1.61%)
Mar 17, 2009
3.896
3.913
3.871
3.913
82,252
+0.01(+0.22%)
Mar 16, 2009
3.909
3.917
3.875
3.905
113,537
-0.01(-0.22%)
Mar 13, 2009
3.926
3.926
3.892
3.913
0
+0.03(+0.87%)
Mar 12, 2009
3.812
3.892
3.812
3.879
52,971
+0.01(+0.33%)
Mar 11, 2009
3.841
3.913
3.833
3.867
142,827
+0.00(+0.00%)
Mar 10, 2009
3.762
3.871
3.762
3.867
268,611
+0.00(+0.11%)
Mar 09, 2009
3.837
3.863
3.749
3.863
160,902
+0.03(+0.66%)
Mar 06, 2009
3.858
3.894
3.829
3.837
0
-0.03(-0.68%)
Mar 05, 2009
3.850
3.875
3.850
3.863
77,919
-0.02(-0.52%)
Mar 04, 2009
3.863
3.913
3.837
3.884
127,873
-0.05(-1.28%)
Mar 02, 2009
3.972
4.006
3.917
3.934
153,097
-0.11(-2.60%)
Feb 27, 2009
4.027
4.102
3.985
4.039
0
-0.02(-0.41%)
Feb 26, 2009
4.170
4.170
4.014
4.056
162,425
+0.04(+1.05%)
Feb 25, 2009
3.917
4.056
3.917
4.014
131,868
+0.06(+1.49%)
Feb 24, 2009
3.892
3.972
3.791
3.955
171,502
+0.06(+1.62%)
Feb 23, 2009
4.039
4.039
3.888
3.892
96,731
-0.15(-3.65%)
Feb 20, 2009
4.043
4.048
3.854
4.039
201,950
-0.03(-0.83%)
Feb 19, 2009
4.157
4.157
4.048
4.073
105,009
-0.06(-1.42%)
Feb 18, 2009
4.245
4.245
4.112
4.132
143,117
-0.07(-1.60%)
Feb 17, 2009
4.397
4.397
4.199
4.199
107,281
-0.19(-4.22%)
Feb 13, 2009
4.372
4.388
4.316
4.384
135,029
+0.08(+1.76%)
Feb 12, 2009
4.292
4.309
4.250
4.309
53,076
+0.02(+0.39%)
Feb 11, 2009
4.334
4.338
4.237
4.292
155,350
-0.04(-0.97%)
Feb 10, 2009
4.346
4.404
4.317
4.334
130,328
-0.01(-0.29%)
Feb 09, 2009
4.275
4.414
4.275
4.346
160,945
+0.05(+1.08%)
Feb 06, 2009
4.321
4.334
4.283
4.300
74,476
-0.02(-0.49%)
Feb 05, 2009
4.300
4.321
4.300
4.321
75,552
+0.02(+0.49%)
Feb 04, 2009
4.317
4.338
4.296
4.300
81,641
-0.03(-0.58%)
Feb 03, 2009
4.258
4.330
4.250
4.325
57,354
+0.03(+0.78%)
Feb 02, 2009
4.237
4.292
4.212
4.292
159,956
+0.07(+1.59%)
Jan 30, 2009
4.245
4.245
4.178
4.224
0
+0.02(+0.50%)
Jan 29, 2009
4.233
4.275
4.170
4.203
47,707
-0.03(-0.70%)
Jan 28, 2009
4.262
4.287
4.123
4.233
121,068
-0.01(-0.30%)
Jan 27, 2009
4.212
4.245
4.119
4.245
104,541
+0.06(+1.41%)
Jan 26, 2009
4.149
4.191
4.094
4.186
108,484
+0.08(+1.84%)
Jan 23, 2009
3.959
4.140
3.959
4.111
138,815
+0.04(+0.93%)
Jan 22, 2009
4.128
4.157
4.001
4.073
127,093
-0.05(-1.29%)
Jan 21, 2009
4.039
4.132
4.039
4.126
75,341
+0.07(+1.73%)
Jan 20, 2009
4.128
4.136
4.052
4.056
132,324
-0.05(-1.33%)
Jan 16, 2009
4.098
4.115
4.048
4.111
132,106
+0.09(+2.30%)
Jan 15, 2009
3.959
4.022
3.913
4.018
202,620
+0.05(+1.17%)
Jan 14, 2009
4.119
4.144
3.951
3.972
184,067
-0.18(-4.26%)
Jan 13, 2009
4.165
4.182
4.140
4.149
202,045
+0.03(+0.61%)
Jan 12, 2009
4.165
4.178
4.081
4.123
186,767
+0.02(+0.51%)
Jan 09, 2009
3.985
4.136
3.985
4.102
241,153
+0.12(+2.96%)
Jan 08, 2009
3.942
4.018
3.926
3.985
344,138
+0.06(+1.50%)
Jan 07, 2009
3.909
3.926
3.875
3.926
104,272
+0.02(+0.43%)
Jan 06, 2009
3.787
3.934
3.787
3.909
216,949
+0.13(+3.45%)
Jan 05, 2009
3.698
3.778
3.698
3.778
98,143
+0.09(+2.39%)
Jan 02, 2009
3.517
3.690
3.517
3.690
0
+0.17(+4.89%)
Jan 01, 2009
3.480
3.656
3.480
3.518
0
+0.00(+0.00%)
Dec 31, 2008
3.480
3.656
3.480
3.518
280,597
+0.01(+0.25%)
Dec 30, 2008
3.454
3.509
3.438
3.509
155,369
+0.07(+2.08%)
Dec 29, 2008
3.454
3.513
3.412
3.438
205,063
-0.05(-1.33%)
Dec 26, 2008
3.379
3.526
3.345
3.484
145,204
+0.04(+1.10%)
Dec 24, 2008
3.463
3.488
3.341
3.446
172,728
-0.03(-0.73%)
Dec 23, 2008
3.547
3.564
3.442
3.471
220,108
-0.05(-1.55%)
Dec 22, 2008
3.492
3.543
3.412
3.526
214,294
+0.07(+1.95%)
Dec 19, 2008
3.332
3.492
3.320
3.459
289,008
+0.07(+2.11%)
Dec 18, 2008
3.383
3.429
3.282
3.387
206,672
+0.04(+1.26%)
Dec 17, 2008
3.118
3.413
3.118
3.345
199,276
+0.16(+5.16%)
Dec 16, 2008
3.219
3.223
2.996
3.181
241,674
-0.01(-0.19%)
Dec 15, 2008
3.147
3.282
3.093
3.187
398,436
+0.04(+1.26%)
Dec 12, 2008
3.147
3.151
3.063
3.147
321,975
-0.05(-1.58%)
Dec 11, 2008
3.282
3.332
3.181
3.198
140,522
-0.10(-2.94%)
Dec 10, 2008
3.278
3.324
3.223
3.294
284,737
+0.00(+0.00%)
Dec 09, 2008
3.366
3.366
3.282
3.294
167,490
-0.10(-2.95%)
Dec 08, 2008
3.345
3.438
3.345
3.395
104,964
+0.02(+0.73%)
Dec 05, 2008
3.337
3.421
3.337
3.370
187,145
-0.04(-1.11%)
Dec 04, 2008
3.442
3.492
3.374
3.408
308,706
-0.13(-3.80%)
Dec 03, 2008
3.509
3.543
3.505
3.543
149,603
-0.00(-0.12%)
Dec 02, 2008
3.703
3.703
3.534
3.547
173,712
-0.13(-3.66%)
Dec 01, 2008
3.690
3.698
3.640
3.682
111,545
+0.01(+0.23%)
Nov 28, 2008
3.648
3.673
3.551
3.673
87,219
+0.03(+0.69%)
Nov 26, 2008
3.618
3.673
3.547
3.648
160,068
+0.00(+0.00%)
Nov 25, 2008
3.652
3.686
3.539
3.648
145,399
+0.00(+0.00%)
Nov 24, 2008
3.610
3.753
3.610
3.648
83,631
+0.04(+1.05%)
Nov 21, 2008
3.530
3.715
3.475
3.610
300,321
+0.16(+4.51%)
Nov 20, 2008
3.661
3.661
3.421
3.454
185,142
-0.31(-8.31%)
Nov 19, 2008
3.900
3.900
3.740
3.767
130,047
-0.15(-3.93%)
Nov 18, 2008
3.955
3.993
3.841
3.921
141,035
-0.08(-2.00%)
Nov 17, 2008
4.119
4.119
3.959
4.001
136,065
-0.02(-0.52%)
Nov 14, 2008
3.976
4.077
3.917
4.022
49,508
+0.06(+1.59%)
Nov 13, 2008
3.934
4.022
3.833
3.959
79,438
-0.01(-0.21%)
Nov 12, 2008
4.144
4.203
3.968
3.968
173,546
-0.28(-6.63%)
Nov 11, 2008
4.334
4.376
4.241
4.250
62,069
-0.11(-2.42%)
Nov 10, 2008
4.418
4.460
4.342
4.355
103,849
+0.00(+0.00%)
Nov 07, 2008
4.275
4.443
4.144
4.355
134,078
+0.08(+1.97%)
Nov 06, 2008
4.203
4.363
4.203
4.271
121,209
+0.07(+1.60%)
Nov 05, 2008
4.170
4.212
4.090
4.203
150,872
+0.14(+3.42%)
Nov 04, 2008
4.018
4.161
3.985
4.064
192,498
+0.05(+1.15%)
Nov 03, 2008
3.976
4.018
3.934
4.018
120,298
+0.02(+0.53%)
Oct 31, 2008
4.018
4.060
3.934
3.997
148,899
-0.04(-0.94%)
Oct 30, 2008
4.048
4.081
4.018
4.035
122,411
-0.00(-0.10%)
Oct 29, 2008
4.056
4.102
4.039
4.039
141,845
-0.05(-1.23%)
Oct 28, 2008
4.048
4.098
4.048
4.090
124,954
+0.04(+1.04%)
Oct 27, 2008
4.039
4.155
4.039
4.048
145,391
-0.10(-2.43%)
Oct 24, 2008
4.208
4.208
3.871
4.149
100,531
-0.08(-1.89%)
Oct 23, 2008
4.271
4.418
4.212
4.229
138,903
+0.05(+1.21%)
Oct 22, 2008
4.102
4.224
4.102
4.178
111,583
+0.09(+2.20%)
Oct 21, 2008
3.968
4.088
3.951
4.088
109,327
+0.02(+0.37%)
Oct 20, 2008
3.896
4.094
3.825
4.073
134,292
+0.29(+7.56%)
Oct 17, 2008
3.682
3.787
3.597
3.787
105,950
+0.11(+2.86%)
Oct 16, 2008
3.732
3.740
3.614
3.682
152,070
+0.00(+0.00%)
Oct 15, 2008
3.879
3.879
3.677
3.682
99,811
-0.27(-6.72%)
Oct 14, 2008
4.018
4.022
3.757
3.947
91,868
+0.41(+11.67%)
Oct 13, 2008
3.202
3.896
3.198
3.534
155,785
+0.46(+14.91%)
Oct 10, 2008
3.156
3.219
2.992
3.076
244,858
-0.47(-13.18%)
Oct 09, 2008
3.576
3.618
3.534
3.543
271,827
-0.01(-0.35%)
Oct 08, 2008
3.787
3.787
3.454
3.555
372,777
-0.26(-6.90%)
Oct 07, 2008
3.829
3.959
3.770
3.819
240,226
-0.05(-1.35%)
Oct 06, 2008
4.334
4.338
3.778
3.871
190,451
-0.58(-13.13%)
Oct 03, 2008
4.313
4.578
4.313
4.456
148,156
+0.06(+1.44%)
Oct 02, 2008
4.313
4.485
4.296
4.393
115,179
+0.03(+0.67%)
Oct 01, 2008
4.271
4.494
4.262
4.363
138,746
+0.04(+0.97%)
Sep 30, 2008
4.161
4.321
4.161
4.321
175,247
+0.05(+1.28%)
Sep 29, 2008
4.313
4.515
4.224
4.266
203,922
-0.24(-5.23%)
Sep 26, 2008
4.632
4.738
4.481
4.502
0
-0.24(-4.97%)
Sep 25, 2008
4.712
4.826
4.712
4.738
137,651
+0.03(+0.54%)
Sep 24, 2008
4.670
4.767
4.649
4.712
113,311
-0.03(-0.58%)
Sep 23, 2008
4.927
4.927
4.704
4.740
86,000
-0.14(-2.88%)
Sep 22, 2008
5.137
5.150
4.877
4.881
100,802
-0.21(-4.05%)
Sep 19, 2008
4.881
5.158
4.881
5.087
0
+0.29(+5.96%)
Sep 18, 2008
4.797
4.851
4.733
4.801
305,638
-0.25(-4.92%)
Sep 17, 2008
5.049
5.095
5.011
5.049
160,374
-0.06(-1.23%)
Sep 16, 2008
5.137
5.179
5.087
5.112
136,339
-0.16(-2.96%)
Sep 15, 2008
5.280
5.298
5.255
5.268
130,195
-0.05(-0.95%)
Sep 12, 2008
5.344
5.344
5.306
5.318
150,637
-0.02(-0.32%)
Sep 11, 2008
5.407
5.407
5.335
5.335
52,294
-0.11(-2.01%)
Sep 10, 2008
5.440
5.445
5.415
5.445
136,179
+0.02(+0.31%)
Sep 09, 2008
5.445
5.466
5.428
5.428
102,195
+0.00(+0.08%)
Sep 08, 2008
5.449
5.449
5.411
5.423
189,470
+0.00(+0.00%)
Sep 05, 2008
5.419
5.432
5.394
5.423
0
+0.00(+0.08%)
Sep 04, 2008
5.449
5.449
5.415
5.419
71,296
-0.03(-0.54%)
Sep 03, 2008
5.445
5.449
5.428
5.449
65,430
+0.01(+0.23%)
Sep 02, 2008
5.419
5.436
5.402
5.436
92,182
+0.03(+0.62%)
Aug 29, 2008
5.440
5.445
5.391
5.402
99,345
-0.03(-0.47%)
Aug 28, 2008
5.449
5.461
5.428
5.428
75,514
-0.02(-0.39%)
Aug 27, 2008
5.440
5.470
5.418
5.449
93,594
+0.02(+0.31%)
Aug 26, 2008
5.390
5.432
5.390
5.432
64,581
+0.03(+0.62%)
Aug 25, 2008
5.407
5.423
5.386
5.398
62,283
-0.00(-0.08%)
Aug 22, 2008
5.381
5.402
5.377
5.402
56,104
+0.02(+0.39%)
Aug 21, 2008
5.407
5.440
5.373
5.381
113,097
-0.04(-0.78%)
Aug 20, 2008
5.407
5.423
5.386
5.423
71,602
+0.03(+0.55%)
Aug 19, 2008
5.436
5.436
5.381
5.394
47,522
-0.03(-0.54%)
Aug 18, 2008
5.402
5.423
5.402
5.423
66,015
+0.03(+0.55%)
Aug 15, 2008
5.449
5.449
5.377
5.394
0
-0.03(-0.62%)
Aug 14, 2008
5.419
5.432
5.397
5.428
24,323
+0.04(+0.78%)
Aug 13, 2008
5.440
5.440
5.386
5.386
75,609
-0.05(-1.01%)
Aug 12, 2008
5.461
5.461
5.402
5.440
156,129
-0.02(-0.31%)
Aug 11, 2008
5.503
5.503
5.432
5.457
65,515
-0.01(-0.15%)
Aug 08, 2008
5.440
5.474
5.411
5.466
93,366
+0.06(+1.17%)
Aug 07, 2008
5.449
5.466
5.402
5.402
121,955
-0.04(-0.77%)
Aug 06, 2008
5.503
5.508
5.445
5.445
82,742
-0.04(-0.77%)
Aug 05, 2008
5.524
5.524
5.453
5.487
73,380
-0.01(-0.15%)
Aug 04, 2008
5.533
5.533
5.495
5.495
55,139
-0.04(-0.68%)
Aug 01, 2008
5.461
5.533
5.461
5.533
56,268
+0.02(+0.38%)
Jul 31, 2008
5.516
5.518
5.466
5.512
46,107
+0.00(+0.00%)
Jul 30, 2008
5.503
5.533
5.491
5.512
74,656
+0.02(+0.31%)
Jul 29, 2008
5.495
5.495
5.432
5.495
45,794
+0.03(+0.62%)
Jul 28, 2008
5.487
5.491
5.440
5.461
197,619
-0.01(-0.23%)
Jul 25, 2008
5.495
5.499
5.466
5.474
102,052
-0.00(-0.08%)
Jul 24, 2008
5.558
5.558
5.470
5.478
106,611
-0.04(-0.76%)
Jul 23, 2008
5.562
5.567
5.520
5.520
72,783
-0.01(-0.23%)
Jul 22, 2008
5.558
5.562
5.524
5.533
74,604
+0.00(+0.08%)
Jul 21, 2008
5.512
5.558
5.508
5.529
65,836
+0.00(+0.08%)
Jul 18, 2008
5.609
5.638
5.524
5.524
86,770
-0.05(-0.91%)
Jul 17, 2008
5.516
5.579
5.503
5.575
44,425
+0.06(+1.07%)
Jul 16, 2008
5.474
5.532
5.474
5.516
47,265
+0.01(+0.09%)
Jul 15, 2008
5.583
5.621
5.491
5.511
136,588
-0.11(-2.03%)
Jul 14, 2008
5.701
5.705
5.625
5.625
91,341
-0.08(-1.40%)
Jul 11, 2008
5.760
5.773
5.705
5.705
62,483
-0.09(-1.60%)
Jul 10, 2008
5.769
5.798
5.756
5.798
84,900
+0.03(+0.51%)
Jul 09, 2008
5.731
5.781
5.727
5.769
78,381
+0.05(+0.81%)
Jul 08, 2008
5.764
5.764
5.722
5.722
67,500
-0.04(-0.66%)
Jul 07, 2008
5.722
5.769
5.722
5.760
53,546
+0.04(+0.66%)
Jul 04, 2008
5.827
5.827
5.701
5.722
51,731
+0.00(+0.00%)
Jul 03, 2008
5.827
5.827
5.701
5.722
51,731
-0.00(-0.07%)
Jul 02, 2008
5.689
5.743
5.689
5.726
82,913
+0.03(+0.59%)
Jul 01, 2008
5.680
5.718
5.651
5.693
147,236
+0.04(+0.67%)
Jun 30, 2008
5.659
5.693
5.625
5.655
98,257
+0.00(+0.00%)
Jun 27, 2008
5.705
5.705
5.634
5.655
83,778
+0.02(+0.37%)
Jun 26, 2008
5.558
5.672
5.558
5.634
123,041
+0.01(+0.15%)
Jun 25, 2008
5.638
5.668
5.617
5.625
113,487
+0.00(+0.00%)
Jun 24, 2008
5.588
5.625
5.559
5.625
84,560
+0.07(+1.29%)
Jun 23, 2008
5.495
5.588
5.495
5.554
97,392
+0.01(+0.23%)
Jun 20, 2008
5.579
5.625
5.541
5.541
103,455
-0.07(-1.27%)
Jun 19, 2008
5.651
5.663
5.609
5.613
65,297
+0.00(+0.00%)
Jun 18, 2008
5.655
5.680
5.604
5.613
140,265
-0.05(-0.82%)
Jun 17, 2008
5.781
5.781
5.655
5.659
136,643
-0.07(-1.18%)
Jun 16, 2008
5.739
5.765
5.726
5.726
57,998
+0.01(+0.15%)
Jun 13, 2008
5.756
5.777
5.718
5.718
156,217
-0.04(-0.66%)
Jun 12, 2008
5.819
5.823
5.756
5.756
116,396
-0.09(-1.58%)
Jun 11, 2008
5.865
5.891
5.848
5.848
119,830
-0.01(-0.14%)
Jun 10, 2008
5.895
5.907
5.848
5.857
58,942
-0.04(-0.64%)
Jun 09, 2008
5.928
5.928
5.891
5.895
69,584
-0.01(-0.14%)
Jun 06, 2008
5.891
5.916
5.891
5.903
50,176
+0.00(+0.07%)
Jun 05, 2008
5.865
5.899
5.865
5.899
27,776
+0.04(+0.65%)
Jun 04, 2008
5.903
5.903
5.861
5.861
108,054
+0.00(+0.00%)
Jun 03, 2008
5.848
5.886
5.844
5.861
83,044
+0.00(+0.07%)
Jun 02, 2008
5.848
5.874
5.832
5.857
116,767
+0.01(+0.22%)
May 30, 2008
5.848
5.853
5.832
5.844
91,115
-0.00(-0.07%)
May 29, 2008
5.823
5.882
5.823
5.848
91,331
+0.03(+0.51%)
May 28, 2008
5.857
5.857
5.806
5.819
115,234
-0.00(-0.07%)
May 27, 2008
5.874
5.874
5.802
5.823
107,887
+0.00(+0.00%)
May 26, 2008
5.865
5.878
5.823
5.823
0
+0.00(+0.00%)
May 23, 2008
5.865
5.878
5.823
5.823
54,088
-0.03(-0.43%)
May 22, 2008
5.823
5.857
5.823
5.848
75,438
+0.01(+0.14%)
May 21, 2008
5.832
5.870
5.832
5.840
79,431
-0.01(-0.14%)
May 20, 2008
5.844
5.870
5.819
5.848
82,932
+0.02(+0.36%)
May 19, 2008
5.819
5.848
5.819
5.827
36,731
+0.01(+0.22%)
May 16, 2008
5.815
5.848
5.815
5.815
36,601
+0.00(+0.00%)
May 15, 2008
5.882
5.882
5.815
5.815
97,052
-0.05(-0.93%)
May 14, 2008
5.857
5.876
5.827
5.870
98,872
+0.02(+0.36%)
May 13, 2008
5.840
5.861
5.832
5.848
39,512
-0.01(-0.22%)
May 12, 2008
5.882
5.903
5.861
5.861
84,139
+0.00(+0.00%)
May 09, 2008
5.865
5.886
5.857
5.861
40,403
-0.02(-0.29%)
May 08, 2008
5.870
5.891
5.848
5.878
43,068
+0.01(+0.14%)
May 07, 2008
5.853
5.891
5.850
5.870
130,720
+0.02(+0.40%)
May 06, 2008
5.853
5.870
5.827
5.846
165,299
-0.00(-0.04%)
May 05, 2008
5.886
5.886
5.844
5.848
57,107
-0.02(-0.36%)
May 02, 2008
5.891
5.891
5.844
5.870
94,906
-0.02(-0.29%)
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.