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
PIMCO Municipal Income Fund
(NY:
PMF
)
9.210
+0.020 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 29, 2009
4.951
4.951
4.875
4.917
49,515
-0.02(-0.34%)
May 28, 2009
4.896
4.934
4.896
4.934
25,440
+0.03(+0.51%)
May 27, 2009
4.896
4.934
4.892
4.909
49,808
-0.04(-0.76%)
May 26, 2009
4.896
4.947
4.812
4.947
79,800
+0.00(+0.00%)
May 22, 2009
4.942
4.951
4.913
4.947
27,582
-0.00(-0.08%)
May 21, 2009
4.871
4.955
4.871
4.951
78,553
+0.03(+0.68%)
May 20, 2009
4.867
4.930
4.846
4.917
121,480
+0.05(+1.04%)
May 19, 2009
4.825
4.896
4.808
4.867
98,581
+0.03(+0.52%)
May 18, 2009
4.753
4.854
4.728
4.842
67,180
+0.15(+3.23%)
May 15, 2009
4.606
4.783
4.606
4.690
95,167
+0.07(+1.55%)
May 14, 2009
4.564
4.636
4.547
4.619
195,554
+0.07(+1.57%)
May 13, 2009
4.812
4.959
4.434
4.547
687,498
-0.40(-8.15%)
May 12, 2009
5.270
5.363
4.947
4.951
488,967
-0.34(-6.36%)
May 11, 2009
5.241
5.295
5.237
5.287
105,091
-0.01(-0.16%)
May 08, 2009
5.270
5.358
5.237
5.295
79,467
+0.14(+2.69%)
May 07, 2009
5.346
5.363
5.148
5.157
119,670
-0.04(-0.73%)
May 06, 2009
5.148
5.195
5.098
5.195
121,733
+0.08(+1.56%)
May 05, 2009
4.980
5.148
4.980
5.115
123,191
+0.08(+1.50%)
May 04, 2009
5.024
5.043
4.968
5.039
196,639
+0.14(+2.92%)
May 01, 2009
4.804
4.896
4.795
4.896
60,920
+0.11(+2.19%)
Apr 30, 2009
4.741
4.812
4.741
4.791
30,587
+0.03(+0.53%)
Apr 29, 2009
4.770
4.770
4.727
4.766
83,634
+0.05(+1.16%)
Apr 28, 2009
4.720
4.749
4.644
4.711
63,961
+0.01(+0.18%)
Apr 27, 2009
4.686
4.724
4.648
4.703
51,526
+0.03(+0.54%)
Apr 24, 2009
4.741
4.768
4.678
4.678
28,833
-0.04(-0.89%)
Apr 23, 2009
4.652
4.783
4.627
4.720
63,665
+0.08(+1.72%)
Apr 22, 2009
4.556
4.749
4.556
4.640
101,253
-0.03(-0.63%)
Apr 21, 2009
4.589
4.741
4.589
4.669
148,853
+0.08(+1.65%)
Apr 20, 2009
4.505
4.594
4.425
4.594
97,301
+0.11(+2.34%)
Apr 17, 2009
4.497
4.522
4.413
4.489
89,989
+0.02(+0.47%)
Apr 16, 2009
4.531
4.531
4.404
4.467
120,729
+0.03(+0.76%)
Apr 15, 2009
4.581
4.594
4.434
4.434
113,331
-0.15(-3.21%)
Apr 14, 2009
4.552
4.623
4.552
4.581
68,293
+0.01(+0.18%)
Apr 13, 2009
4.602
4.602
4.467
4.573
84,828
-0.03(-0.64%)
Apr 09, 2009
4.615
4.623
4.602
4.602
49,206
-0.00(-0.05%)
Apr 08, 2009
4.657
4.657
4.501
4.604
56,649
-0.06(-1.21%)
Apr 07, 2009
4.707
4.707
4.581
4.661
21,528
-0.07(-1.51%)
Apr 06, 2009
4.568
4.736
4.568
4.732
52,646
+0.11(+2.36%)
Apr 03, 2009
4.815
4.821
4.568
4.623
119,139
-0.18(-3.76%)
Apr 02, 2009
4.573
4.863
4.573
4.804
97,646
+0.26(+5.64%)
Apr 01, 2009
4.295
4.619
4.295
4.547
98,693
+0.28(+6.64%)
Mar 31, 2009
4.199
4.371
4.199
4.264
67,073
+0.06(+1.36%)
Mar 30, 2009
4.224
4.262
4.199
4.207
101,881
-0.02(-0.50%)
Mar 26, 2009
3.972
4.278
3.972
4.228
140,047
+0.23(+5.81%)
Mar 25, 2009
3.888
4.018
3.888
3.996
76,531
+0.12(+3.01%)
Mar 24, 2009
3.959
3.959
3.879
3.879
104,803
-0.05(-1.39%)
Mar 23, 2009
3.993
4.000
3.934
3.934
115,560
+0.00(+0.00%)
Mar 20, 2009
3.976
4.026
3.930
3.934
101,077
+0.01(+0.21%)
Mar 19, 2009
3.980
4.043
3.925
3.925
126,967
-0.04(-0.95%)
Mar 18, 2009
4.026
4.042
3.946
3.963
88,142
-0.05(-1.36%)
Mar 17, 2009
3.976
4.018
3.896
4.018
115,237
+0.04(+0.95%)
Mar 16, 2009
4.001
4.068
3.951
3.980
112,175
-0.05(-1.35%)
Mar 13, 2009
4.077
4.110
3.955
4.035
0
-0.08(-1.94%)
Mar 12, 2009
4.026
4.123
3.938
4.114
198,780
+0.13(+3.16%)
Mar 11, 2009
3.997
4.203
3.930
3.988
317,556
+0.03(+0.74%)
Mar 10, 2009
3.791
3.980
3.782
3.959
159,028
+0.19(+4.91%)
Mar 09, 2009
3.816
3.824
3.740
3.774
152,563
-0.05(-1.32%)
Mar 06, 2009
3.862
4.022
3.824
3.824
0
-0.13(-3.40%)
Mar 05, 2009
4.110
4.110
3.909
3.959
104,815
-0.17(-4.17%)
Mar 04, 2009
4.060
4.131
3.787
4.131
126,658
-0.04(-1.01%)
Mar 02, 2009
4.325
4.325
4.140
4.173
83,553
-0.15(-3.40%)
Feb 27, 2009
4.350
4.399
4.262
4.320
0
-0.00(-0.10%)
Feb 26, 2009
4.329
4.505
4.325
4.325
76,160
+0.02(+0.39%)
Feb 25, 2009
4.161
4.362
4.123
4.308
103,754
+0.02(+0.49%)
Feb 24, 2009
3.967
4.329
3.816
4.287
204,998
+0.33(+8.28%)
Feb 23, 2009
4.249
4.287
3.900
3.959
146,003
-0.30(-7.01%)
Feb 20, 2009
4.308
4.337
4.156
4.257
196,839
-0.15(-3.43%)
Feb 19, 2009
4.510
4.594
4.304
4.409
101,446
-0.04(-0.85%)
Feb 18, 2009
4.446
4.533
4.417
4.446
89,042
-0.04(-0.94%)
Feb 17, 2009
4.669
4.669
4.476
4.489
125,644
-0.29(-5.99%)
Feb 13, 2009
4.842
4.842
4.732
4.774
40,942
-0.08(-1.56%)
Feb 12, 2009
4.963
5.009
4.804
4.850
109,826
-0.13(-2.53%)
Feb 11, 2009
5.018
5.043
4.905
4.976
136,466
-0.01(-0.25%)
Feb 10, 2009
4.984
5.010
4.896
4.989
116,596
+0.07(+1.45%)
Feb 09, 2009
4.905
4.926
4.849
4.917
85,642
+0.10(+2.01%)
Feb 06, 2009
4.795
4.930
4.778
4.821
84,602
+0.07(+1.41%)
Feb 05, 2009
4.720
4.842
4.610
4.753
116,891
+0.06(+1.25%)
Feb 04, 2009
4.602
4.694
4.602
4.694
84,638
+0.09(+2.01%)
Feb 03, 2009
4.472
4.665
4.472
4.602
169,559
+0.15(+3.40%)
Feb 02, 2009
4.518
4.518
4.434
4.451
105,933
-0.02(-0.38%)
Jan 30, 2009
4.455
4.497
4.442
4.467
0
-0.03(-0.65%)
Jan 29, 2009
4.417
4.531
4.417
4.497
68,781
+0.06(+1.42%)
Jan 28, 2009
4.463
4.573
4.430
4.434
145,094
-0.03(-0.57%)
Jan 27, 2009
4.581
4.594
4.434
4.459
205,176
-0.16(-3.37%)
Jan 26, 2009
4.648
4.669
4.547
4.615
165,378
+0.01(+0.18%)
Jan 23, 2009
4.573
4.694
4.556
4.606
122,044
+0.03(+0.64%)
Jan 22, 2009
4.463
4.648
4.463
4.577
152,249
-0.03(-0.73%)
Jan 21, 2009
4.472
4.652
4.354
4.610
228,809
+0.13(+2.81%)
Jan 20, 2009
4.510
4.547
4.346
4.484
193,196
-0.09(-2.02%)
Jan 16, 2009
4.522
4.619
4.484
4.577
221,111
+0.05(+1.21%)
Jan 15, 2009
4.358
4.543
4.194
4.522
277,708
+0.24(+5.49%)
Jan 14, 2009
4.337
4.413
4.102
4.287
407,810
-0.31(-6.68%)
Jan 13, 2009
4.930
4.930
4.375
4.594
493,892
-0.35(-7.14%)
Jan 12, 2009
4.619
5.001
4.619
4.947
527,354
+0.25(+5.28%)
Jan 09, 2009
4.266
4.703
4.266
4.699
385,767
+0.45(+10.69%)
Jan 08, 2009
4.093
4.287
4.051
4.245
357,782
+0.15(+3.70%)
Jan 07, 2009
3.951
4.093
3.910
4.093
170,477
+0.16(+4.06%)
Jan 06, 2009
3.782
3.988
3.782
3.934
540,602
+0.15(+4.00%)
Jan 05, 2009
3.560
3.883
3.539
3.782
383,830
+0.24(+6.64%)
Jan 02, 2009
3.257
3.564
3.198
3.547
0
+0.34(+10.62%)
Jan 01, 2009
3.266
3.303
3.194
3.207
0
+0.00(+0.00%)
Dec 31, 2008
3.266
3.303
3.194
3.207
829,868
-0.09(-2.68%)
Dec 30, 2008
3.278
3.379
3.278
3.295
387,182
-0.12(-3.45%)
Dec 29, 2008
3.459
3.488
3.383
3.413
316,326
-0.10(-2.75%)
Dec 26, 2008
3.362
3.547
3.308
3.509
758,683
+0.08(+2.33%)
Dec 24, 2008
3.341
3.484
3.299
3.429
369,137
+0.10(+3.03%)
Dec 23, 2008
3.337
3.450
3.249
3.329
534,542
+0.02(+0.51%)
Dec 22, 2008
3.207
3.345
3.207
3.312
1,036,377
+0.16(+5.07%)
Dec 19, 2008
3.026
3.282
3.026
3.152
273,858
+0.02(+0.67%)
Dec 18, 2008
3.085
3.215
3.068
3.131
354,266
+0.00(+0.00%)
Dec 17, 2008
2.858
3.131
2.858
3.131
263,096
+0.27(+9.56%)
Dec 16, 2008
2.786
2.862
2.749
2.858
390,740
+0.05(+1.64%)
Dec 15, 2008
3.034
3.131
2.723
2.812
547,400
-0.26(-8.36%)
Dec 12, 2008
3.005
3.236
2.740
3.068
517,322
+0.06(+2.10%)
Dec 11, 2008
3.194
3.194
2.963
3.005
288,584
-0.19(-5.92%)
Dec 10, 2008
3.341
3.354
3.171
3.194
389,545
-0.16(-4.76%)
Dec 09, 2008
3.408
3.425
3.337
3.354
172,778
-0.06(-1.71%)
Dec 08, 2008
3.491
3.491
3.379
3.412
306,772
-0.06(-1.68%)
Dec 05, 2008
3.633
3.633
3.370
3.470
334,243
-0.16(-4.36%)
Dec 04, 2008
3.670
3.695
3.437
3.628
213,591
-0.02(-0.68%)
Dec 03, 2008
3.520
3.770
3.420
3.653
241,192
-0.01(-0.23%)
Dec 02, 2008
3.691
3.849
3.620
3.662
217,590
-0.01(-0.34%)
Dec 01, 2008
3.936
3.936
3.628
3.674
301,886
-0.26(-6.65%)
Nov 28, 2008
3.953
3.953
3.911
3.936
43,332
-0.01(-0.32%)
Nov 26, 2008
3.970
4.065
3.928
3.949
140,009
-0.08(-1.96%)
Nov 25, 2008
4.119
4.157
3.970
4.028
128,978
-0.00(-0.10%)
Nov 24, 2008
3.932
4.153
3.928
4.032
219,316
+0.05(+1.36%)
Nov 21, 2008
3.957
4.047
3.920
3.978
241,800
+0.02(+0.53%)
Nov 20, 2008
4.090
4.090
3.916
3.957
227,465
-0.20(-4.71%)
Nov 19, 2008
4.298
4.298
4.107
4.153
162,592
-0.20(-4.50%)
Nov 18, 2008
4.473
4.523
4.165
4.348
346,468
-0.20(-4.30%)
Nov 17, 2008
4.660
4.698
4.461
4.544
251,459
-0.12(-2.64%)
Nov 14, 2008
4.652
4.669
4.598
4.667
72,067
+0.00(+0.05%)
Nov 13, 2008
4.627
4.714
4.627
4.665
102,394
+0.00(+0.00%)
Nov 12, 2008
4.848
4.848
4.644
4.665
140,110
-0.25(-5.00%)
Nov 11, 2008
4.977
4.994
4.885
4.910
102,367
-0.05(-1.01%)
Nov 10, 2008
5.052
5.052
4.889
4.960
140,048
-0.09(-1.73%)
Nov 07, 2008
4.972
5.077
4.972
5.047
91,349
+0.06(+1.25%)
Nov 06, 2008
5.085
5.085
4.960
4.985
109,286
+0.01(+0.19%)
Nov 05, 2008
5.014
5.023
4.952
4.975
85,973
+0.04(+0.90%)
Nov 04, 2008
4.885
4.993
4.852
4.931
129,368
+0.02(+0.51%)
Nov 03, 2008
4.744
4.952
4.744
4.906
169,160
+0.04(+0.77%)
Oct 31, 2008
4.993
5.021
4.798
4.868
100,207
-0.17(-3.31%)
Oct 30, 2008
4.960
5.081
4.889
5.035
172,676
+0.07(+1.51%)
Oct 29, 2008
4.997
5.097
4.856
4.960
209,691
-0.03(-0.67%)
Oct 28, 2008
5.072
5.617
4.898
4.993
358,573
-0.10(-2.04%)
Oct 27, 2008
5.181
5.181
4.993
5.097
114,648
-0.06(-1.13%)
Oct 24, 2008
5.205
5.459
5.118
5.156
60,919
-0.12(-2.21%)
Oct 23, 2008
5.251
5.372
5.168
5.272
131,927
+0.06(+1.14%)
Oct 22, 2008
5.135
5.260
5.135
5.213
58,900
-0.01(-0.10%)
Oct 21, 2008
5.368
5.368
5.205
5.218
187,990
-0.17(-3.24%)
Oct 20, 2008
4.881
5.472
4.881
5.393
236,960
+0.53(+10.96%)
Oct 17, 2008
4.764
4.885
4.702
4.860
92,634
-0.01(-0.17%)
Oct 16, 2008
4.881
4.910
4.619
4.868
117,049
-0.02(-0.34%)
Oct 15, 2008
5.022
5.056
4.764
4.885
223,430
-0.22(-4.40%)
Oct 14, 2008
4.723
5.218
4.723
5.110
247,551
+0.41(+8.77%)
Oct 13, 2008
4.369
5.139
4.136
4.698
451,672
+0.94(+24.89%)
Oct 10, 2008
4.178
4.273
3.329
3.762
801,176
-0.65(-14.72%)
Oct 09, 2008
4.952
4.952
4.411
4.411
262,019
-0.15(-3.20%)
Oct 08, 2008
4.968
5.093
4.394
4.556
405,996
-0.46(-9.13%)
Oct 07, 2008
5.314
5.513
5.006
5.014
250,851
-0.35(-6.59%)
Oct 06, 2008
5.655
5.655
5.330
5.368
175,865
-0.37(-6.52%)
Oct 03, 2008
5.617
5.884
5.526
5.742
0
+0.04(+0.73%)
Oct 02, 2008
5.809
5.884
5.701
5.701
79,111
-0.15(-2.49%)
Oct 01, 2008
5.701
5.909
5.701
5.846
110,522
+0.20(+3.46%)
Sep 30, 2008
5.443
5.738
5.434
5.651
149,045
+0.17(+3.19%)
Sep 29, 2008
5.538
5.592
5.472
5.476
226,201
-0.27(-4.78%)
Sep 26, 2008
6.121
6.121
5.534
5.751
0
-0.21(-3.52%)
Sep 25, 2008
5.842
6.017
5.842
5.961
131,672
-0.01(-0.11%)
Sep 24, 2008
6.079
6.117
5.934
5.967
204,596
-0.11(-1.78%)
Sep 23, 2008
6.059
6.200
6.059
6.075
117,750
+0.08(+1.39%)
Sep 22, 2008
6.429
6.450
5.959
5.992
110,000
-0.19(-3.14%)
Sep 19, 2008
6.117
6.258
6.054
6.186
0
+0.46(+7.96%)
Sep 18, 2008
6.054
6.188
5.172
5.730
469,545
-0.26(-4.38%)
Sep 17, 2008
6.333
6.333
5.967
5.992
234,485
-0.26(-4.13%)
Sep 16, 2008
6.375
6.450
6.233
6.250
199,023
-0.22(-3.35%)
Sep 15, 2008
6.554
6.558
6.466
6.466
67,148
-0.13(-1.96%)
Sep 12, 2008
6.491
6.604
6.491
6.595
65,276
+0.01(+0.19%)
Sep 11, 2008
6.654
6.670
6.570
6.583
201,330
-0.07(-1.06%)
Sep 10, 2008
6.712
6.745
6.629
6.654
157,836
-0.09(-1.30%)
Sep 09, 2008
6.749
6.770
6.741
6.741
61,371
-0.02(-0.31%)
Sep 08, 2008
6.728
6.787
6.712
6.762
93,437
+0.04(+0.62%)
Sep 05, 2008
6.737
6.758
6.708
6.720
0
-0.01(-0.19%)
Sep 04, 2008
6.741
6.749
6.716
6.733
110,507
-0.02(-0.30%)
Sep 03, 2008
6.766
6.795
6.737
6.753
69,333
-0.02(-0.32%)
Sep 02, 2008
6.778
6.803
6.774
6.774
104,151
-0.01(-0.12%)
Aug 29, 2008
6.812
6.820
6.778
6.783
0
-0.02(-0.31%)
Aug 28, 2008
6.845
6.845
6.803
6.803
115,770
-0.03(-0.43%)
Aug 27, 2008
6.778
6.841
6.778
6.832
169,893
+0.06(+0.86%)
Aug 26, 2008
6.745
6.791
6.733
6.774
78,390
+0.03(+0.43%)
Aug 25, 2008
6.679
6.791
6.679
6.745
214,351
-0.02(-0.35%)
Aug 22, 2008
6.720
6.791
6.716
6.769
102,403
+0.05(+0.72%)
Aug 21, 2008
6.695
6.762
6.687
6.720
101,142
+0.02(+0.25%)
Aug 20, 2008
6.670
6.728
6.670
6.703
61,383
+0.04(+0.56%)
Aug 19, 2008
6.679
6.706
6.658
6.666
112,528
-0.01(-0.19%)
Aug 18, 2008
6.649
6.725
6.649
6.679
100,188
-0.02(-0.31%)
Aug 15, 2008
6.679
6.699
6.666
6.699
0
+0.02(+0.37%)
Aug 14, 2008
6.637
6.695
6.637
6.674
53,851
-0.00(-0.06%)
Aug 13, 2008
6.633
6.699
6.630
6.678
53,248
+0.01(+0.19%)
Aug 12, 2008
6.728
6.745
6.629
6.666
134,018
-0.08(-1.17%)
Aug 11, 2008
6.733
6.812
6.699
6.745
125,732
+0.01(+0.12%)
Aug 08, 2008
6.674
6.737
6.599
6.737
111,954
+0.10(+1.57%)
Aug 07, 2008
6.599
6.691
6.579
6.633
155,962
+0.01(+0.13%)
Aug 06, 2008
6.699
6.699
6.608
6.624
91,997
+0.01(+0.19%)
Aug 05, 2008
6.620
6.670
6.608
6.612
114,297
-0.00(-0.06%)
Aug 04, 2008
6.616
6.674
6.604
6.616
112,064
-0.01(-0.13%)
Aug 01, 2008
6.720
6.720
6.624
6.624
93,822
-0.05(-0.75%)
Jul 31, 2008
6.670
6.687
6.633
6.674
68,261
+0.02(+0.38%)
Jul 30, 2008
6.620
6.670
6.608
6.649
102,646
+0.05(+0.76%)
Jul 29, 2008
6.599
6.762
6.554
6.599
182,724
+0.03(+0.51%)
Jul 28, 2008
6.500
6.658
6.498
6.566
137,503
+0.06(+0.90%)
Jul 25, 2008
6.466
6.520
6.450
6.508
33,332
+0.05(+0.71%)
Jul 24, 2008
6.487
6.508
6.450
6.462
52,573
-0.08(-1.27%)
Jul 23, 2008
6.516
6.545
6.500
6.545
63,776
+0.05(+0.77%)
Jul 22, 2008
6.366
6.495
6.366
6.495
148,879
+0.08(+1.23%)
Jul 21, 2008
6.416
6.450
6.379
6.416
121,521
+0.05(+0.85%)
Jul 18, 2008
6.329
6.383
6.325
6.362
118,058
+0.03(+0.46%)
Jul 17, 2008
6.287
6.379
6.287
6.333
150,552
+0.02(+0.33%)
Jul 16, 2008
6.262
6.366
6.233
6.312
203,796
-0.04(-0.66%)
Jul 15, 2008
6.454
6.454
6.341
6.354
210,683
-0.12(-1.80%)
Jul 14, 2008
6.541
6.591
6.470
6.470
114,225
-0.07(-1.08%)
Jul 11, 2008
6.545
6.612
6.531
6.541
59,768
-0.03(-0.44%)
Jul 10, 2008
6.616
6.624
6.554
6.570
110,978
-0.05(-0.69%)
Jul 09, 2008
6.599
6.633
6.599
6.616
109,760
-0.05(-0.81%)
Jul 08, 2008
6.649
6.674
6.624
6.670
81,906
-0.01(-0.12%)
Jul 07, 2008
6.624
6.695
6.610
6.679
100,089
+0.01(+0.19%)
Jul 04, 2008
6.654
6.670
6.638
6.666
41,534
+0.00(+0.00%)
Jul 03, 2008
6.654
6.670
6.638
6.666
41,534
+0.01(+0.19%)
Jul 02, 2008
6.574
6.654
6.574
6.654
143,547
+0.08(+1.27%)
Jul 01, 2008
6.525
6.604
6.525
6.570
59,688
+0.03(+0.51%)
Jun 30, 2008
6.516
6.616
6.516
6.537
54,399
+0.00(+0.00%)
Jun 27, 2008
6.566
6.591
6.525
6.537
66,129
-0.04(-0.63%)
Jun 26, 2008
6.624
6.633
6.570
6.579
75,958
-0.01(-0.19%)
Jun 25, 2008
6.545
6.654
6.545
6.591
150,588
+0.06(+0.89%)
Jun 24, 2008
6.512
6.649
6.462
6.533
133,931
+0.02(+0.38%)
Jun 23, 2008
6.520
6.529
6.483
6.508
100,327
-0.02(-0.38%)
Jun 20, 2008
6.554
6.558
6.512
6.533
57,232
-0.03(-0.38%)
Jun 19, 2008
6.566
6.574
6.541
6.558
54,731
+0.00(+0.00%)
Jun 18, 2008
6.604
6.608
6.537
6.558
114,804
-0.04(-0.63%)
Jun 17, 2008
6.637
6.645
6.599
6.599
65,915
-0.04(-0.54%)
Jun 16, 2008
6.624
6.674
6.616
6.635
98,861
-0.01(-0.15%)
Jun 13, 2008
6.637
6.687
6.633
6.645
69,842
-0.02(-0.31%)
Jun 12, 2008
6.737
6.741
6.666
6.666
80,178
-0.07(-1.05%)
Jun 11, 2008
6.758
6.832
6.737
6.737
113,374
-0.03(-0.43%)
Jun 10, 2008
6.813
6.820
6.762
6.766
69,405
-0.07(-0.97%)
Jun 09, 2008
6.841
6.845
6.803
6.832
80,378
-0.01(-0.12%)
Jun 06, 2008
6.816
6.849
6.816
6.841
89,267
+0.03(+0.49%)
Jun 05, 2008
6.753
6.816
6.753
6.808
81,169
+0.05(+0.68%)
Jun 04, 2008
6.803
6.837
6.762
6.762
102,432
-0.05(-0.73%)
Jun 03, 2008
6.862
6.882
6.811
6.812
60,445
-0.05(-0.67%)
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.