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
)
8.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2024
8.450
8.530
8.450
8.490
41,356
-0.02(-0.24%)
Apr 29, 2024
8.520
8.550
8.500
8.510
52,974
-0.01(-0.12%)
Apr 26, 2024
8.530
8.560
8.500
8.520
64,828
+0.00(+0.00%)
Apr 25, 2024
8.530
8.570
8.500
8.520
24,331
-0.08(-0.93%)
Apr 24, 2024
8.580
8.640
8.560
8.600
67,766
+0.00(+0.00%)
Apr 23, 2024
8.520
8.610
8.520
8.600
47,107
+0.04(+0.53%)
Apr 22, 2024
8.570
8.570
8.530
8.555
66,655
+0.02(+0.18%)
Apr 19, 2024
8.550
8.570
8.540
8.540
7,199
+0.00(+0.00%)
Apr 18, 2024
8.560
8.580
8.520
8.540
24,177
-0.01(-0.06%)
Apr 17, 2024
8.555
8.555
8.525
8.545
10,904
+0.02(+0.23%)
Apr 16, 2024
8.505
8.555
8.445
8.525
70,425
-0.01(-0.07%)
Apr 15, 2024
8.535
8.540
8.495
8.531
37,366
-0.06(-0.74%)
Apr 12, 2024
8.585
8.615
8.585
8.595
23,239
+0.03(+0.35%)
Apr 11, 2024
8.615
8.615
8.545
8.565
47,199
-0.01(-0.12%)
Apr 10, 2024
8.625
8.625
8.555
8.575
82,479
-0.09(-1.03%)
Apr 09, 2024
8.665
8.694
8.660
8.665
25,781
+0.01(+0.12%)
Apr 08, 2024
8.674
8.693
8.625
8.655
46,212
+0.01(+0.12%)
Apr 05, 2024
8.655
8.655
8.634
8.645
41,548
-0.05(-0.57%)
Apr 04, 2024
8.694
8.694
8.674
8.694
14,277
+0.03(+0.34%)
Apr 03, 2024
8.645
8.679
8.635
8.665
58,623
-0.03(-0.34%)
Apr 02, 2024
8.645
8.705
8.645
8.694
43,603
-0.03(-0.34%)
Apr 01, 2024
8.764
8.764
8.674
8.724
53,777
-0.08(-0.90%)
Mar 28, 2024
8.774
8.804
8.754
8.804
51,736
+0.03(+0.34%)
Mar 27, 2024
8.764
8.794
8.764
8.774
22,746
+0.01(+0.11%)
Mar 26, 2024
8.794
8.794
8.754
8.764
60,001
+0.04(+0.46%)
Mar 25, 2024
8.754
8.764
8.724
8.724
23,460
-0.06(-0.74%)
Mar 22, 2024
8.784
8.834
8.774
8.789
40,589
+0.04(+0.46%)
Mar 21, 2024
8.734
8.794
8.734
8.749
37,768
+0.01(+0.17%)
Mar 20, 2024
8.774
8.804
8.704
8.734
50,282
+0.00(+0.00%)
Mar 19, 2024
8.734
8.794
8.724
8.734
35,529
+0.01(+0.11%)
Mar 18, 2024
8.734
8.794
8.714
8.724
125,580
+0.00(+0.00%)
Mar 15, 2024
8.794
8.824
8.714
8.724
97,148
-0.06(-0.74%)
Mar 14, 2024
8.844
8.859
8.774
8.789
25,190
-0.08(-0.92%)
Mar 13, 2024
8.880
8.880
8.855
8.870
86,652
+0.02(+0.22%)
Mar 12, 2024
8.870
8.880
8.840
8.850
85,243
-0.02(-0.22%)
Mar 11, 2024
8.850
8.880
8.840
8.870
100,212
+0.02(+0.22%)
Mar 08, 2024
8.830
8.880
8.821
8.850
61,561
+0.04(+0.51%)
Mar 07, 2024
8.781
8.811
8.776
8.806
26,592
+0.03(+0.40%)
Mar 06, 2024
8.761
8.771
8.721
8.771
59,875
+0.02(+0.23%)
Mar 05, 2024
8.692
8.751
8.692
8.751
77,180
+0.11(+1.26%)
Mar 04, 2024
8.662
8.711
8.642
8.642
42,896
-0.07(-0.80%)
Mar 01, 2024
8.692
8.721
8.652
8.711
78,633
+0.02(+0.23%)
Feb 29, 2024
8.662
8.701
8.662
8.692
31,970
+0.05(+0.57%)
Feb 28, 2024
8.592
8.642
8.592
8.642
35,812
+0.05(+0.58%)
Feb 27, 2024
8.563
8.602
8.563
8.592
76,307
+0.03(+0.35%)
Feb 26, 2024
8.622
8.672
8.563
8.563
78,327
-0.05(-0.58%)
Feb 23, 2024
8.682
8.682
8.612
8.612
68,620
-0.04(-0.52%)
Feb 22, 2024
8.741
8.741
8.652
8.657
49,548
-0.06(-0.68%)
Feb 21, 2024
8.692
8.731
8.692
8.716
28,921
+0.04(+0.51%)
Feb 20, 2024
8.652
8.682
8.652
8.672
68,316
+0.00(+0.00%)
Feb 16, 2024
8.682
8.692
8.642
8.672
53,418
-0.03(-0.34%)
Feb 15, 2024
8.672
8.716
8.672
8.701
99,859
+0.04(+0.43%)
Feb 14, 2024
8.654
8.664
8.625
8.664
141,402
+0.03(+0.34%)
Feb 13, 2024
8.645
8.654
8.615
8.635
149,115
-0.09(-1.02%)
Feb 12, 2024
8.714
8.734
8.684
8.724
84,842
+0.04(+0.46%)
Feb 09, 2024
8.684
8.694
8.664
8.684
18,317
+0.02(+0.23%)
Feb 08, 2024
8.654
8.684
8.645
8.664
61,474
+0.01(+0.11%)
Feb 07, 2024
8.674
8.743
8.625
8.654
179,002
+0.00(+0.00%)
Feb 06, 2024
8.565
8.664
8.555
8.654
175,431
+0.11(+1.27%)
Feb 05, 2024
8.526
8.582
8.526
8.546
183,480
-0.03(-0.35%)
Feb 02, 2024
8.575
8.625
8.551
8.575
104,135
-0.09(-1.03%)
Feb 01, 2024
8.565
8.674
8.565
8.664
105,870
+0.14(+1.62%)
Jan 31, 2024
8.447
8.565
8.447
8.526
300,066
+0.08(+0.94%)
Jan 30, 2024
8.387
8.466
8.387
8.447
87,565
+0.05(+0.59%)
Jan 29, 2024
8.318
8.397
8.300
8.397
63,674
+0.08(+0.95%)
Jan 26, 2024
8.308
8.338
8.308
8.318
82,342
-0.01(-0.12%)
Jan 25, 2024
8.318
8.377
8.318
8.328
69,150
+0.01(+0.12%)
Jan 24, 2024
8.358
8.387
8.318
8.318
127,078
-0.04(-0.47%)
Jan 23, 2024
8.328
8.368
8.323
8.358
67,817
+0.00(+0.00%)
Jan 22, 2024
8.318
8.427
8.318
8.358
86,860
+0.07(+0.84%)
Jan 19, 2024
8.308
8.318
8.249
8.288
107,196
-0.03(-0.36%)
Jan 18, 2024
8.417
8.427
8.318
8.318
134,061
-0.08(-0.97%)
Jan 17, 2024
8.449
8.479
8.394
8.400
191,230
-0.08(-0.93%)
Jan 16, 2024
8.488
8.493
8.449
8.479
188,599
-0.01(-0.12%)
Jan 12, 2024
8.498
8.528
8.469
8.488
97,819
-0.01(-0.12%)
Jan 11, 2024
8.488
8.528
8.488
8.498
102,479
+0.01(+0.12%)
Jan 10, 2024
8.508
8.528
8.464
8.488
304,376
-0.01(-0.12%)
Jan 09, 2024
8.528
8.577
8.488
8.498
136,717
-0.02(-0.23%)
Jan 08, 2024
8.479
8.538
8.469
8.518
151,685
+0.08(+0.93%)
Jan 05, 2024
8.479
8.523
8.429
8.439
91,741
-0.06(-0.70%)
Jan 04, 2024
8.567
8.592
8.474
8.498
235,609
-0.10(-1.15%)
Jan 03, 2024
8.479
8.607
8.479
8.597
112,066
+0.03(+0.35%)
Jan 02, 2024
8.479
8.567
8.429
8.567
184,465
+0.06(+0.70%)
Dec 29, 2023
8.548
8.548
8.479
8.508
92,003
-0.04(-0.46%)
Dec 28, 2023
8.538
8.548
8.509
8.548
125,773
+0.03(+0.35%)
Dec 27, 2023
8.518
8.548
8.513
8.518
105,356
+0.01(+0.12%)
Dec 26, 2023
8.518
8.538
8.503
8.508
133,303
+0.00(+0.00%)
Dec 22, 2023
8.488
8.516
8.458
8.508
115,271
+0.05(+0.58%)
Dec 21, 2023
8.400
8.459
8.400
8.459
111,835
+0.10(+1.18%)
Dec 20, 2023
8.311
8.380
8.296
8.360
84,412
+0.03(+0.36%)
Dec 19, 2023
8.281
8.348
8.281
8.331
103,053
+0.04(+0.48%)
Dec 18, 2023
8.321
8.350
8.281
8.291
73,185
-0.06(-0.71%)
Dec 15, 2023
8.360
8.390
8.345
8.350
82,208
+0.04(+0.47%)
Dec 14, 2023
8.232
8.332
8.232
8.311
110,638
+0.08(+0.96%)
Dec 13, 2023
8.153
8.242
8.153
8.232
106,117
+0.08(+0.97%)
Dec 12, 2023
8.104
8.163
8.104
8.153
238,268
+0.05(+0.61%)
Dec 11, 2023
8.074
8.134
8.074
8.104
151,517
-0.01(-0.15%)
Dec 08, 2023
8.097
8.141
8.087
8.116
68,478
-0.04(-0.48%)
Dec 07, 2023
8.106
8.185
8.106
8.156
71,976
+0.05(+0.61%)
Dec 06, 2023
8.106
8.175
8.106
8.106
107,935
+0.01(+0.12%)
Dec 05, 2023
8.097
8.136
8.077
8.097
108,461
+0.05(+0.61%)
Dec 04, 2023
8.067
8.126
8.047
8.047
78,068
-0.11(-1.33%)
Dec 01, 2023
7.998
8.190
7.998
8.156
75,458
+0.15(+1.84%)
Nov 30, 2023
8.008
8.028
7.979
8.008
137,606
+0.02(+0.25%)
Nov 29, 2023
7.920
8.018
7.920
7.989
137,669
+0.11(+1.37%)
Nov 28, 2023
7.841
7.895
7.841
7.880
109,229
+0.03(+0.38%)
Nov 27, 2023
7.851
7.861
7.812
7.851
151,275
+0.03(+0.38%)
Nov 24, 2023
7.812
7.831
7.812
7.821
32,310
-0.01(-0.13%)
Nov 22, 2023
7.792
7.841
7.792
7.831
59,571
+0.04(+0.50%)
Nov 21, 2023
7.812
7.821
7.776
7.792
70,677
-0.09(-1.12%)
Nov 20, 2023
7.792
7.890
7.792
7.880
156,199
+0.07(+0.88%)
Nov 17, 2023
7.841
7.841
7.753
7.812
212,225
-0.02(-0.25%)
Nov 16, 2023
7.763
7.841
7.763
7.831
85,739
+0.12(+1.53%)
Nov 15, 2023
7.684
7.764
7.684
7.713
108,935
+0.01(+0.10%)
Nov 14, 2023
7.647
7.721
7.647
7.706
42,830
+0.14(+1.81%)
Nov 13, 2023
7.481
7.569
7.481
7.569
78,742
+0.07(+0.91%)
Nov 10, 2023
7.442
7.530
7.442
7.500
147,336
+0.11(+1.46%)
Nov 09, 2023
7.393
7.491
7.383
7.393
149,905
-0.02(-0.26%)
Nov 08, 2023
7.324
7.422
7.324
7.412
116,446
+0.08(+1.07%)
Nov 07, 2023
7.197
7.344
7.187
7.334
88,910
+0.16(+2.18%)
Nov 06, 2023
7.177
7.303
7.138
7.177
189,421
-0.01(-0.14%)
Nov 03, 2023
7.128
7.207
7.119
7.187
190,296
+0.11(+1.52%)
Nov 02, 2023
7.070
7.109
7.070
7.079
125,630
+0.07(+0.98%)
Nov 01, 2023
6.835
7.030
6.835
7.011
150,992
+0.17(+2.43%)
Oct 31, 2023
6.815
6.864
6.796
6.844
269,896
+0.04(+0.58%)
Oct 30, 2023
6.835
6.854
6.786
6.805
220,524
-0.03(-0.50%)
Oct 27, 2023
6.825
6.874
6.810
6.839
170,243
-0.02(-0.36%)
Oct 26, 2023
6.844
6.874
6.835
6.864
85,622
+0.07(+1.01%)
Oct 25, 2023
6.903
6.903
6.795
6.795
139,641
-0.16(-2.25%)
Oct 24, 2023
6.932
6.969
6.932
6.952
37,501
+0.06(+0.85%)
Oct 23, 2023
6.864
7.021
6.805
6.893
125,256
-0.02(-0.28%)
Oct 20, 2023
6.864
6.952
6.786
6.913
45,775
+0.02(+0.28%)
Oct 19, 2023
7.040
7.040
6.884
6.893
89,600
-0.19(-2.63%)
Oct 18, 2023
7.060
7.108
7.045
7.079
80,181
-0.01(-0.14%)
Oct 17, 2023
7.060
7.114
7.050
7.089
145,204
-0.02(-0.31%)
Oct 16, 2023
7.111
7.189
7.082
7.111
390,162
-0.01(-0.14%)
Oct 13, 2023
7.121
7.189
7.118
7.121
193,153
+0.01(+0.14%)
Oct 12, 2023
7.199
7.199
7.101
7.111
80,727
-0.10(-1.35%)
Oct 11, 2023
7.189
7.223
7.160
7.209
61,238
+0.09(+1.23%)
Oct 10, 2023
7.014
7.136
7.014
7.121
95,114
+0.07(+0.97%)
Oct 09, 2023
7.043
7.077
7.023
7.053
68,435
+0.01(+0.14%)
Oct 06, 2023
7.033
7.082
7.007
7.043
59,142
-0.04(-0.55%)
Oct 05, 2023
7.072
7.121
7.053
7.082
79,787
-0.04(-0.55%)
Oct 04, 2023
7.033
7.121
7.033
7.121
91,518
+0.13(+1.81%)
Oct 03, 2023
7.043
7.072
6.975
6.994
87,266
-0.02(-0.28%)
Oct 02, 2023
7.062
7.121
6.994
7.014
164,908
-0.04(-0.55%)
Sep 29, 2023
7.121
7.179
7.053
7.053
118,138
-0.05(-0.69%)
Sep 28, 2023
7.218
7.238
7.101
7.101
140,070
-0.10(-1.36%)
Sep 27, 2023
7.238
7.267
7.199
7.199
202,009
-0.06(-0.81%)
Sep 26, 2023
7.287
7.306
7.248
7.258
172,662
-0.02(-0.27%)
Sep 25, 2023
7.404
7.358
7.267
7.277
118,582
-0.15(-1.97%)
Sep 22, 2023
7.453
7.490
7.423
7.423
103,684
-0.03(-0.39%)
Sep 21, 2023
7.521
7.521
7.433
7.453
106,057
-0.10(-1.29%)
Sep 20, 2023
7.560
7.589
7.482
7.550
103,134
+0.02(+0.26%)
Sep 19, 2023
7.521
7.560
7.462
7.531
118,922
-0.01(-0.16%)
Sep 18, 2023
7.543
7.572
7.520
7.543
109,621
+0.02(+0.26%)
Sep 15, 2023
7.572
7.601
7.523
7.523
247,835
-0.05(-0.64%)
Sep 14, 2023
7.601
7.630
7.567
7.572
121,390
-0.03(-0.38%)
Sep 13, 2023
7.611
7.640
7.582
7.601
504,405
-0.01(-0.13%)
Sep 12, 2023
7.591
7.635
7.591
7.611
88,438
+0.02(+0.26%)
Sep 11, 2023
7.698
7.698
7.557
7.591
100,906
-0.11(-1.39%)
Sep 08, 2023
7.689
7.708
7.630
7.698
80,213
+0.03(+0.38%)
Sep 07, 2023
7.698
7.718
7.660
7.669
136,660
-0.05(-0.63%)
Sep 06, 2023
7.708
7.765
7.708
7.718
308,623
-0.01(-0.13%)
Sep 05, 2023
7.728
7.755
7.708
7.728
106,854
-0.02(-0.25%)
Sep 01, 2023
7.757
7.757
7.659
7.747
61,155
+0.01(+0.13%)
Aug 31, 2023
7.747
7.786
7.728
7.737
111,482
+0.02(+0.25%)
Aug 30, 2023
7.747
7.766
7.680
7.718
67,199
-0.02(-0.25%)
Aug 29, 2023
7.698
7.757
7.689
7.737
66,955
+0.04(+0.51%)
Aug 28, 2023
7.786
7.786
7.694
7.698
67,324
-0.07(-0.88%)
Aug 25, 2023
7.844
7.844
7.747
7.766
51,142
-0.09(-1.11%)
Aug 24, 2023
7.932
7.932
7.834
7.854
26,937
-0.10(-1.22%)
Aug 23, 2023
7.951
7.990
7.941
7.951
32,168
+0.03(+0.37%)
Aug 22, 2023
7.922
7.958
7.907
7.922
80,917
+0.00(+0.00%)
Aug 21, 2023
7.951
7.961
7.912
7.922
82,624
-0.05(-0.61%)
Aug 18, 2023
8.000
8.039
7.961
7.971
41,476
-0.04(-0.49%)
Aug 17, 2023
8.029
8.068
8.009
8.009
45,481
-0.05(-0.63%)
Aug 16, 2023
8.099
8.148
8.060
8.060
72,326
-0.07(-0.83%)
Aug 15, 2023
8.070
8.148
8.070
8.128
67,886
+0.02(+0.24%)
Aug 14, 2023
8.070
8.109
8.070
8.109
44,496
+0.02(+0.24%)
Aug 11, 2023
8.070
8.099
8.046
8.089
34,610
+0.02(+0.24%)
Aug 10, 2023
8.060
8.148
8.056
8.070
68,506
+0.00(+0.00%)
Aug 09, 2023
8.041
8.119
8.041
8.070
216,895
+0.00(+0.00%)
Aug 08, 2023
8.070
8.114
8.051
8.070
141,354
+0.00(+0.00%)
Aug 07, 2023
8.128
8.141
8.046
8.070
56,088
-0.09(-1.07%)
Aug 04, 2023
8.148
8.206
8.148
8.157
55,146
+0.01(+0.12%)
Aug 03, 2023
8.332
8.332
8.138
8.148
59,304
-0.23(-2.77%)
Aug 02, 2023
8.390
8.409
8.341
8.380
159,231
-0.01(-0.12%)
Aug 01, 2023
8.390
8.435
8.366
8.390
82,487
-0.02(-0.23%)
Jul 31, 2023
8.400
8.429
8.370
8.409
106,064
+0.04(+0.46%)
Jul 28, 2023
8.370
8.390
8.351
8.370
90,899
+0.03(+0.35%)
Jul 27, 2023
8.400
8.400
8.332
8.341
169,937
-0.07(-0.81%)
Jul 26, 2023
8.380
8.419
8.380
8.409
133,545
+0.01(+0.12%)
Jul 25, 2023
8.380
8.407
8.380
8.400
81,939
-0.01(-0.12%)
Jul 24, 2023
8.390
8.430
8.390
8.409
66,211
+0.05(+0.58%)
Jul 21, 2023
8.370
8.380
8.341
8.361
77,834
+0.03(+0.35%)
Jul 20, 2023
8.322
8.385
8.322
8.332
79,996
-0.05(-0.55%)
Jul 19, 2023
8.358
8.416
8.358
8.378
43,678
+0.04(+0.46%)
Jul 18, 2023
8.339
8.378
8.339
8.339
116,001
+0.02(+0.23%)
Jul 17, 2023
8.281
8.339
8.281
8.320
75,621
+0.03(+0.35%)
Jul 14, 2023
8.301
8.349
8.291
8.291
73,849
-0.01(-0.12%)
Jul 13, 2023
8.301
8.339
8.301
8.301
95,172
-0.01(-0.12%)
Jul 12, 2023
8.252
8.339
8.252
8.310
47,757
+0.07(+0.82%)
Jul 11, 2023
8.223
8.243
8.223
8.243
16,979
+0.03(+0.35%)
Jul 10, 2023
8.185
8.257
8.185
8.214
20,881
+0.01(+0.12%)
Jul 07, 2023
8.204
8.252
8.194
8.204
78,223
-0.03(-0.35%)
Jul 06, 2023
8.252
8.276
8.223
8.233
204,268
-0.07(-0.81%)
Jul 05, 2023
8.262
8.349
8.262
8.301
79,722
-0.01(-0.12%)
Jul 03, 2023
8.243
8.339
8.243
8.310
21,262
+0.08(+0.94%)
Jun 30, 2023
8.310
8.329
8.233
8.233
74,871
-0.02(-0.23%)
Jun 29, 2023
8.272
8.276
8.223
8.252
116,300
-0.05(-0.58%)
Jun 28, 2023
8.281
8.301
8.272
8.301
84,352
+0.03(+0.35%)
Jun 27, 2023
8.272
8.339
8.272
8.272
54,582
+0.00(+0.00%)
Jun 26, 2023
8.291
8.301
8.257
8.272
79,126
+0.02(+0.23%)
Jun 23, 2023
8.233
8.291
8.233
8.252
51,380
+0.06(+0.71%)
Jun 22, 2023
8.204
8.204
8.185
8.194
30,185
+0.00(+0.00%)
Jun 21, 2023
8.194
8.214
8.185
8.194
349,151
-0.02(-0.23%)
Jun 20, 2023
8.233
8.271
8.213
8.214
50,626
-0.04(-0.47%)
Jun 16, 2023
8.233
8.262
8.233
8.252
54,666
-0.01(-0.12%)
Jun 15, 2023
8.233
8.281
8.233
8.262
46,709
+0.00(+0.06%)
May 08, 2023
8.315
8.343
8.257
8.257
90,520
-0.08(-0.92%)
May 05, 2023
8.353
8.380
8.334
8.334
124,036
+0.00(+0.00%)
May 04, 2023
8.286
8.363
8.276
8.334
53,414
+0.01(+0.12%)
May 03, 2023
8.334
8.377
8.305
8.324
75,967
-0.07(-0.80%)
May 02, 2023
8.391
8.430
8.353
8.391
89,855
+0.04(+0.46%)
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.