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
+0.06 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2015
8.726
8.726
8.688
8.720
44,262
-0.01(-0.06%)
Apr 29, 2015
8.688
8.732
8.688
8.725
33,029
+0.03(+0.36%)
Apr 28, 2015
8.707
8.732
8.694
8.694
49,790
+0.01(+0.07%)
Apr 27, 2015
8.726
8.751
8.682
8.688
43,090
-0.02(-0.22%)
Apr 24, 2015
8.758
8.758
8.701
8.707
25,076
-0.05(-0.58%)
Apr 23, 2015
8.751
8.758
8.726
8.758
36,191
+0.03(+0.29%)
Apr 22, 2015
8.745
8.745
8.720
8.732
46,673
-0.01(-0.15%)
Apr 21, 2015
8.758
8.758
8.739
8.745
19,468
-0.01(-0.15%)
Apr 20, 2015
8.770
8.821
8.758
8.758
34,167
+0.00(+0.00%)
Apr 17, 2015
8.751
8.758
8.741
8.758
33,328
+0.01(+0.15%)
Apr 16, 2015
8.751
8.764
8.732
8.745
68,983
+0.01(+0.15%)
Apr 15, 2015
8.783
8.783
8.694
8.732
108,162
-0.03(-0.29%)
Apr 14, 2015
8.745
8.764
8.745
8.758
45,517
+0.03(+0.29%)
Apr 13, 2015
8.764
8.764
8.726
8.732
25,407
-0.01(-0.09%)
Apr 10, 2015
8.740
8.772
8.715
8.740
42,331
+0.01(+0.07%)
Apr 09, 2015
8.765
8.765
8.727
8.734
47,863
-0.03(-0.29%)
Apr 08, 2015
8.740
8.778
8.727
8.759
68,945
+0.03(+0.36%)
Apr 07, 2015
8.683
8.772
8.674
8.727
108,305
+0.05(+0.58%)
Apr 06, 2015
8.670
8.689
8.658
8.677
33,314
+0.04(+0.51%)
Apr 02, 2015
8.670
8.633
8.633
8.633
64,291
-0.06(-0.73%)
Apr 01, 2015
8.702
8.727
8.645
8.696
80,627
+0.01(+0.15%)
Mar 31, 2015
8.639
8.689
8.632
8.683
51,798
+0.04(+0.51%)
Mar 30, 2015
8.607
8.639
8.595
8.639
43,605
+0.01(+0.15%)
Mar 27, 2015
8.569
8.633
8.563
8.626
84,787
+0.08(+0.96%)
Mar 26, 2015
8.550
8.563
8.530
8.544
68,468
-0.01(-0.07%)
Mar 25, 2015
8.576
8.582
8.544
8.550
44,584
-0.01(-0.15%)
Mar 24, 2015
8.582
8.588
8.557
8.563
51,385
+0.00(+0.00%)
Mar 23, 2015
8.550
8.582
8.544
8.563
78,487
+0.01(+0.15%)
Mar 20, 2015
8.519
8.550
8.487
8.550
45,555
+0.04(+0.45%)
Mar 19, 2015
8.544
8.588
8.456
8.513
96,909
-0.03(-0.30%)
Mar 18, 2015
8.487
8.550
8.418
8.538
145,396
+0.08(+0.90%)
Mar 17, 2015
8.487
8.487
8.449
8.462
27,241
-0.02(-0.22%)
Mar 16, 2015
8.513
8.513
8.468
8.481
31,426
-0.01(-0.15%)
Mar 13, 2015
8.513
8.513
8.475
8.494
33,873
-0.01(-0.07%)
Mar 12, 2015
8.563
8.576
8.500
8.500
70,323
-0.01(-0.15%)
Mar 11, 2015
8.563
8.563
8.513
8.513
26,991
-0.03(-0.38%)
Mar 10, 2015
8.539
8.552
8.533
8.545
35,332
+0.03(+0.30%)
Mar 09, 2015
8.527
8.533
8.495
8.520
38,394
+0.02(+0.22%)
Mar 06, 2015
8.571
8.571
8.483
8.501
66,500
-0.11(-1.24%)
Mar 05, 2015
8.621
8.621
8.589
8.608
46,576
+0.01(+0.07%)
Mar 04, 2015
8.583
8.602
8.552
8.602
98,419
+0.05(+0.59%)
Mar 03, 2015
8.564
8.577
8.533
8.552
94,405
-0.01(-0.15%)
Mar 02, 2015
8.608
8.615
8.552
8.564
85,771
-0.04(-0.44%)
Feb 27, 2015
8.558
8.608
8.558
8.602
110,505
+0.04(+0.44%)
Feb 26, 2015
8.652
8.652
8.552
8.564
70,916
-0.07(-0.80%)
Feb 25, 2015
8.633
8.652
8.608
8.633
101,257
+0.06(+0.66%)
Feb 24, 2015
8.577
8.589
8.552
8.577
52,952
+0.02(+0.22%)
Feb 23, 2015
8.596
8.608
8.545
8.558
67,433
+0.00(+0.00%)
Feb 20, 2015
8.558
8.602
8.534
8.558
79,784
+0.03(+0.37%)
Feb 19, 2015
8.489
8.564
8.470
8.527
117,798
+0.04(+0.44%)
Feb 18, 2015
8.363
8.501
8.363
8.489
142,349
+0.13(+1.50%)
Feb 17, 2015
8.577
8.583
8.351
8.363
230,411
-0.20(-2.35%)
Feb 13, 2015
8.602
8.564
8.564
8.564
50,131
-0.04(-0.44%)
Feb 12, 2015
8.608
8.627
8.596
8.602
99,460
+0.01(+0.15%)
Feb 11, 2015
8.684
8.684
8.583
8.589
144,862
-0.06(-0.72%)
Feb 10, 2015
8.696
8.702
8.652
8.652
73,261
-0.04(-0.43%)
Feb 09, 2015
8.802
8.808
8.689
8.689
120,465
-0.11(-1.21%)
Feb 06, 2015
8.833
8.889
8.783
8.796
226,593
-0.07(-0.78%)
Feb 05, 2015
8.833
8.880
8.833
8.864
110,930
+0.02(+0.21%)
Feb 04, 2015
8.883
8.902
8.796
8.846
173,618
-0.06(-0.70%)
Feb 03, 2015
8.877
8.946
8.858
8.908
152,287
+0.02(+0.21%)
Feb 02, 2015
8.833
8.889
8.832
8.889
79,023
+0.06(+0.64%)
Jan 30, 2015
8.796
8.833
8.758
8.833
112,029
+0.08(+0.93%)
Jan 29, 2015
8.721
8.767
8.689
8.752
145,619
+0.04(+0.50%)
Jan 28, 2015
8.702
8.727
8.689
8.708
100,970
+0.03(+0.36%)
Jan 27, 2015
8.621
8.708
8.618
8.677
81,154
+0.09(+1.02%)
Jan 26, 2015
8.633
8.633
8.583
8.589
103,218
-0.04(-0.43%)
Jan 23, 2015
8.658
8.658
8.596
8.626
92,625
+0.01(+0.14%)
Jan 22, 2015
8.658
8.658
8.602
8.614
94,521
-0.02(-0.22%)
Jan 21, 2015
8.683
8.683
8.633
8.633
156,369
-0.01(-0.14%)
Jan 20, 2015
8.708
8.708
8.639
8.646
82,474
-0.03(-0.29%)
Jan 16, 2015
8.727
8.727
8.664
8.671
127,555
-0.03(-0.29%)
Jan 15, 2015
8.627
8.714
8.621
8.696
141,806
+0.09(+1.09%)
Jan 14, 2015
8.602
8.621
8.577
8.602
107,195
+0.04(+0.44%)
Jan 13, 2015
8.577
8.614
8.552
8.564
81,872
+0.01(+0.15%)
Jan 12, 2015
8.576
8.601
8.545
8.552
75,850
+0.01(+0.15%)
Jan 09, 2015
8.508
8.564
8.477
8.539
84,725
+0.04(+0.44%)
Jan 08, 2015
8.545
8.552
8.477
8.502
72,177
-0.01(-0.15%)
Jan 07, 2015
8.508
8.626
8.489
8.514
246,337
+0.04(+0.44%)
Jan 06, 2015
8.458
8.489
8.446
8.477
81,776
+0.06(+0.66%)
Jan 05, 2015
8.421
8.427
8.396
8.421
95,575
+0.00(+0.00%)
Jan 02, 2015
8.365
8.421
8.353
8.421
83,986
+0.04(+0.45%)
Dec 31, 2014
8.359
8.384
8.384
8.384
126,701
+0.03(+0.37%)
Dec 30, 2014
8.303
8.353
8.298
8.353
76,552
+0.03(+0.37%)
Dec 29, 2014
8.334
8.334
8.297
8.322
91,245
-0.01(-0.07%)
Dec 26, 2014
8.322
8.334
8.297
8.328
54,053
+0.01(+0.07%)
Dec 24, 2014
8.315
8.322
8.322
8.322
42,287
-0.02(-0.30%)
Dec 23, 2014
8.365
8.365
8.303
8.346
240,761
+0.05(+0.60%)
Dec 22, 2014
8.290
8.309
8.272
8.297
54,412
+0.00(+0.00%)
Dec 19, 2014
8.303
8.303
8.263
8.297
102,174
-0.01(-0.15%)
Dec 18, 2014
8.284
8.309
8.247
8.309
74,642
+0.04(+0.45%)
Dec 17, 2014
8.247
8.309
8.234
8.272
509,544
+0.01(+0.15%)
Dec 16, 2014
8.253
8.259
8.222
8.259
85,232
+0.02(+0.23%)
Dec 15, 2014
8.210
8.259
8.210
8.241
153,625
+0.00(+0.00%)
Dec 12, 2014
8.216
8.241
8.210
8.241
49,862
+0.04(+0.53%)
Dec 11, 2014
8.253
8.259
8.197
8.197
126,985
-0.06(-0.75%)
Dec 10, 2014
8.253
8.278
8.241
8.259
78,336
+0.03(+0.31%)
Dec 09, 2014
8.209
8.240
8.203
8.234
185,192
+0.00(+0.00%)
Dec 08, 2014
8.222
8.246
8.209
8.234
220,011
+0.02(+0.30%)
Dec 05, 2014
8.246
8.259
8.191
8.209
269,734
-0.06(-0.67%)
Dec 04, 2014
8.284
8.284
8.236
8.265
97,988
+0.01(+0.07%)
Dec 03, 2014
8.191
8.265
8.178
8.259
263,317
+0.08(+0.98%)
Dec 02, 2014
8.160
8.178
8.129
8.178
165,748
+0.02(+0.23%)
Dec 01, 2014
8.135
8.160
8.123
8.160
155,052
+0.03(+0.38%)
Nov 28, 2014
8.135
8.135
8.104
8.129
47,201
+0.00(+0.00%)
Nov 26, 2014
8.086
8.129
8.129
8.129
164,230
+0.04(+0.46%)
Nov 25, 2014
8.079
8.104
8.079
8.092
195,835
+0.01(+0.15%)
Nov 24, 2014
8.055
8.092
8.042
8.079
307,116
-0.03(-0.38%)
Nov 21, 2014
8.110
8.154
8.092
8.110
918,737
-0.06(-0.76%)
Nov 20, 2014
8.228
8.240
8.172
8.172
66,505
-0.04(-0.45%)
Nov 19, 2014
8.216
8.234
8.197
8.209
125,563
-0.02(-0.23%)
Nov 18, 2014
8.209
8.240
8.203
8.228
61,875
+0.03(+0.38%)
Nov 17, 2014
8.240
8.240
8.191
8.197
82,849
-0.03(-0.38%)
Nov 14, 2014
8.234
8.246
8.191
8.228
123,649
+0.01(+0.15%)
Nov 13, 2014
8.234
8.234
8.191
8.216
85,341
+0.00(+0.00%)
Nov 12, 2014
8.240
8.246
8.209
8.216
46,839
-0.01(-0.07%)
Nov 11, 2014
8.234
8.234
8.172
8.221
45,456
-0.01(-0.07%)
Nov 10, 2014
8.209
8.258
8.197
8.228
69,703
+0.01(+0.15%)
Nov 07, 2014
8.215
8.246
8.197
8.215
54,230
-0.02(-0.30%)
Nov 06, 2014
8.246
8.252
8.240
8.240
44,978
-0.01(-0.15%)
Nov 05, 2014
8.215
8.252
8.197
8.252
58,468
+0.04(+0.45%)
Nov 04, 2014
8.197
8.215
8.172
8.215
91,553
+0.00(+0.00%)
Nov 03, 2014
8.197
8.215
8.166
8.215
97,575
+0.01(+0.15%)
Oct 31, 2014
8.265
8.265
8.178
8.203
142,184
-0.04(-0.45%)
Oct 30, 2014
8.240
8.252
8.216
8.240
83,566
+0.00(+0.00%)
Oct 29, 2014
8.203
8.240
8.185
8.240
94,498
+0.04(+0.53%)
Oct 28, 2014
8.203
8.203
8.172
8.197
45,108
+0.01(+0.08%)
Oct 27, 2014
8.172
8.185
8.185
8.191
114,320
+0.01(+0.08%)
Oct 24, 2014
8.160
8.203
8.160
8.185
88,708
+0.01(+0.08%)
Oct 23, 2014
8.234
8.234
8.172
8.178
70,168
-0.05(-0.60%)
Oct 22, 2014
8.240
8.240
8.166
8.228
89,852
-0.01(-0.15%)
Oct 21, 2014
8.277
8.277
8.216
8.240
97,548
-0.02(-0.22%)
Oct 20, 2014
8.301
8.301
8.258
8.258
48,046
-0.03(-0.37%)
Oct 17, 2014
8.271
8.289
8.246
8.289
82,091
+0.03(+0.37%)
Oct 16, 2014
8.221
8.258
8.191
8.258
74,008
+0.07(+0.83%)
Oct 15, 2014
8.191
8.234
8.160
8.191
103,016
+0.02(+0.30%)
Oct 14, 2014
8.166
8.185
8.154
8.166
102,941
+0.00(+0.00%)
Oct 13, 2014
8.191
8.191
8.129
8.166
40,896
+0.00(+0.00%)
Oct 10, 2014
8.215
8.215
8.154
8.166
58,052
-0.03(-0.37%)
Oct 09, 2014
8.227
8.227
8.168
8.197
80,207
+0.01(+0.07%)
Oct 08, 2014
8.190
8.197
8.174
8.190
83,827
+0.02(+0.22%)
Oct 07, 2014
8.135
8.184
8.135
8.172
101,325
+0.05(+0.60%)
Oct 06, 2014
8.129
8.166
8.123
8.123
104,305
+0.01(+0.15%)
Oct 03, 2014
8.111
8.111
8.056
8.111
88,561
+0.03(+0.38%)
Oct 02, 2014
8.178
8.178
8.080
8.080
92,270
-0.08(-0.98%)
Oct 01, 2014
8.154
8.166
8.117
8.160
112,389
+0.03(+0.38%)
Sep 30, 2014
8.080
8.129
8.050
8.129
309,090
+0.07(+0.91%)
Sep 29, 2014
8.019
8.056
8.019
8.056
402,609
+0.06(+0.69%)
Sep 26, 2014
8.007
8.013
7.988
8.001
43,818
-0.01(-0.08%)
Sep 25, 2014
8.037
8.043
8.001
8.007
39,203
-0.01(-0.08%)
Sep 24, 2014
8.056
8.056
8.013
8.013
41,725
-0.03(-0.38%)
Sep 23, 2014
8.068
8.068
8.031
8.043
57,639
-0.01(-0.15%)
Sep 22, 2014
8.037
8.056
8.007
8.056
98,249
+0.02(+0.23%)
Sep 19, 2014
7.995
8.037
7.976
8.037
54,244
+0.07(+0.92%)
Sep 18, 2014
7.964
7.988
7.958
7.964
51,761
-0.01(-0.08%)
Sep 17, 2014
7.939
7.982
7.933
7.970
65,036
+0.03(+0.39%)
Sep 16, 2014
7.995
7.995
7.939
7.939
53,628
-0.04(-0.46%)
Sep 15, 2014
8.001
8.031
7.962
7.976
59,558
-0.01(-0.15%)
Sep 12, 2014
8.056
8.056
7.976
7.988
90,512
-0.07(-0.91%)
Sep 11, 2014
8.068
8.068
8.043
8.062
73,444
+0.01(+0.16%)
Sep 10, 2014
8.037
8.037
8.019
8.049
53,139
+0.03(+0.38%)
Sep 09, 2014
8.043
8.055
8.007
8.019
67,715
-0.02(-0.30%)
Sep 08, 2014
8.061
8.080
8.031
8.043
42,892
-0.01(-0.15%)
Sep 05, 2014
8.025
8.074
8.019
8.055
82,951
+0.05(+0.68%)
Sep 04, 2014
8.043
8.043
7.988
8.001
86,203
-0.04(-0.53%)
Sep 03, 2014
8.043
8.049
8.007
8.043
81,263
+0.01(+0.15%)
Sep 02, 2014
8.037
8.055
8.013
8.031
124,554
-0.02(-0.23%)
Aug 29, 2014
8.049
8.049
8.049
8.049
41,880
+0.02(+0.23%)
Aug 28, 2014
8.013
8.031
8.001
8.031
115,543
+0.02(+0.30%)
Aug 27, 2014
8.007
8.007
7.976
8.007
82,639
+0.02(+0.23%)
Aug 26, 2014
7.964
7.988
7.934
7.988
103,322
+0.05(+0.61%)
Aug 25, 2014
7.976
7.976
7.940
7.940
80,340
-0.04(-0.46%)
Aug 22, 2014
8.001
8.001
7.964
7.976
60,322
-0.02(-0.23%)
Aug 21, 2014
7.988
8.001
7.970
7.994
65,647
+0.02(+0.31%)
Aug 20, 2014
8.001
8.001
7.970
7.970
103,057
-0.03(-0.38%)
Aug 19, 2014
7.982
8.001
7.970
8.001
25,251
+0.03(+0.38%)
Aug 18, 2014
7.952
8.007
7.952
7.970
75,431
+0.01(+0.08%)
Aug 15, 2014
7.958
7.988
7.952
7.964
83,789
+0.02(+0.31%)
Aug 14, 2014
7.952
7.970
7.952
7.940
104,223
-0.01(-0.08%)
Aug 13, 2014
7.946
7.946
7.921
7.946
55,438
+0.02(+0.31%)
Aug 12, 2014
7.933
7.933
7.903
7.921
26,643
+0.01(+0.08%)
Aug 11, 2014
7.897
7.927
7.897
7.915
67,375
+0.02(+0.23%)
Aug 08, 2014
7.933
7.933
7.909
7.897
106,325
-0.01(-0.08%)
Aug 07, 2014
7.806
7.903
7.806
7.903
220,261
+0.05(+0.62%)
Aug 06, 2014
7.830
7.885
7.830
7.855
110,011
+0.04(+0.46%)
Aug 05, 2014
7.848
7.848
7.794
7.818
105,946
-0.02(-0.31%)
Aug 04, 2014
7.879
7.897
7.836
7.842
69,274
-0.05(-0.69%)
Aug 01, 2014
7.879
7.903
7.849
7.897
101,256
+0.05(+0.69%)
Jul 31, 2014
7.818
7.879
7.800
7.842
131,184
-0.01(-0.08%)
Jul 30, 2014
7.957
7.957
7.848
7.848
140,784
-0.12(-1.52%)
Jul 29, 2014
7.976
7.982
7.945
7.970
95,318
+0.01(+0.08%)
Jul 28, 2014
7.988
7.988
7.939
7.964
47,497
-0.01(-0.15%)
Jul 25, 2014
7.976
7.982
7.951
7.976
46,343
+0.03(+0.38%)
Jul 24, 2014
7.945
7.951
7.909
7.945
85,049
-0.01(-0.08%)
Jul 23, 2014
7.903
7.957
7.903
7.951
97,752
+0.04(+0.54%)
Jul 22, 2014
7.915
7.915
7.861
7.909
117,110
+0.01(+0.15%)
Jul 21, 2014
7.861
7.903
7.855
7.897
127,954
+0.03(+0.38%)
Jul 18, 2014
7.842
7.867
7.824
7.867
52,073
+0.04(+0.46%)
Jul 17, 2014
7.836
7.855
7.812
7.830
89,294
+0.02(+0.31%)
Jul 16, 2014
7.788
7.818
7.788
7.806
70,380
+0.01(+0.16%)
Jul 15, 2014
7.824
7.824
7.794
7.794
143,659
-0.02(-0.31%)
Jul 14, 2014
7.879
7.879
7.782
7.818
305,521
-0.05(-0.62%)
Jul 11, 2014
7.848
7.867
7.830
7.867
96,096
+0.05(+0.70%)
Jul 10, 2014
7.860
7.860
7.806
7.812
53,265
+0.00(+0.00%)
Jul 09, 2014
7.866
7.866
7.800
7.812
61,071
-0.04(-0.46%)
Jul 08, 2014
7.848
7.861
7.830
7.848
90,086
+0.03(+0.39%)
Jul 07, 2014
7.746
7.824
7.721
7.818
174,793
+0.06(+0.78%)
Jul 03, 2014
7.866
7.758
7.758
7.758
180,309
-0.11(-1.38%)
Jul 02, 2014
7.956
7.962
7.860
7.866
158,695
-0.11(-1.43%)
Jul 01, 2014
7.999
8.011
7.968
7.980
49,603
+0.00(+0.00%)
Jun 30, 2014
8.011
8.023
7.956
7.980
107,479
-0.02(-0.23%)
Jun 27, 2014
7.993
8.011
7.989
7.999
41,778
+0.01(+0.15%)
Jun 26, 2014
7.974
7.999
7.950
7.986
112,175
+0.04(+0.53%)
Jun 25, 2014
7.914
7.944
7.914
7.944
65,115
+0.05(+0.61%)
Jun 24, 2014
7.896
7.914
7.890
7.896
74,129
+0.01(+0.08%)
Jun 23, 2014
7.902
7.908
7.872
7.890
62,922
+0.01(+0.08%)
Jun 20, 2014
7.890
7.890
7.866
7.884
58,568
+0.02(+0.31%)
Jun 19, 2014
7.908
7.908
7.848
7.860
74,172
-0.02(-0.23%)
Jun 18, 2014
7.872
7.878
7.842
7.878
38,582
+0.03(+0.38%)
Jun 17, 2014
7.902
7.902
7.842
7.848
80,695
-0.04(-0.53%)
Jun 16, 2014
7.914
7.920
7.890
7.890
70,274
-0.01(-0.08%)
Jun 13, 2014
7.914
7.920
7.878
7.896
52,595
-0.03(-0.38%)
Jun 12, 2014
7.914
7.926
7.896
7.926
74,479
+0.03(+0.39%)
Jun 11, 2014
7.908
7.920
7.872
7.896
95,328
+0.01(+0.08%)
Jun 10, 2014
7.932
7.932
7.878
7.890
97,389
+0.01(+0.15%)
Jun 06, 2014
7.908
7.920
7.872
7.878
65,200
-0.01(-0.15%)
Jun 05, 2014
7.848
7.890
7.830
7.890
104,075
+0.05(+0.61%)
Jun 04, 2014
7.944
7.944
7.836
7.842
166,250
-0.10(-1.28%)
Jun 03, 2014
8.016
8.016
7.920
7.944
103,263
-0.07(-0.82%)
Jun 02, 2014
8.034
8.046
7.992
8.010
100,765
-0.04(-0.52%)
May 30, 2014
8.100
8.100
8.034
8.052
70,094
-0.04(-0.44%)
May 29, 2014
8.076
8.088
8.034
8.088
123,002
+0.01(+0.15%)
May 28, 2014
7.998
8.076
7.986
8.076
185,885
+0.10(+1.20%)
May 27, 2014
8.010
8.010
7.950
7.980
127,334
-0.01(-0.15%)
May 23, 2014
7.992
7.992
7.992
7.992
79,288
+0.03(+0.33%)
May 22, 2014
7.992
7.992
7.944
7.966
26,175
-0.01(-0.18%)
May 21, 2014
7.986
7.986
7.957
7.980
50,534
-0.01(-0.08%)
May 20, 2014
7.980
7.986
7.956
7.986
53,589
+0.01(+0.15%)
May 19, 2014
7.950
8.004
7.932
7.974
86,402
-0.02(-0.30%)
May 16, 2014
8.010
8.010
7.974
7.998
107,956
+0.02(+0.23%)
May 15, 2014
7.944
7.980
7.944
7.980
151,761
+0.05(+0.68%)
May 14, 2014
7.926
7.932
7.908
7.926
95,041
+0.00(+0.00%)
May 13, 2014
7.890
7.932
7.890
7.926
120,553
+0.03(+0.38%)
May 12, 2014
7.884
7.919
7.872
7.896
135,191
+0.01(+0.08%)
May 09, 2014
7.937
7.937
7.878
7.890
127,278
-0.04(-0.45%)
May 08, 2014
7.919
7.941
7.896
7.925
109,446
+0.02(+0.30%)
May 07, 2014
7.884
7.907
7.882
7.901
87,621
+0.01(+0.08%)
May 06, 2014
7.890
7.919
7.884
7.896
115,492
-0.01(-0.15%)
May 05, 2014
7.907
7.913
7.890
7.907
101,968
+0.00(+0.00%)
May 02, 2014
7.901
7.913
7.872
7.907
108,117
-0.03(-0.38%)
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.