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 II
(NY:
PML
)
8.570
+0.130 (+1.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
3.917
3.970
3.901
3.967
193,626
+0.07(+1.92%)
May 28, 2009
3.905
3.946
3.880
3.892
176,427
-0.01(-0.32%)
May 27, 2009
3.946
4.013
3.888
3.905
235,688
-0.06(-1.45%)
May 26, 2009
3.963
3.984
3.913
3.962
173,221
+0.02(+0.51%)
May 22, 2009
4.017
4.021
3.942
3.942
173,419
-0.09(-2.16%)
May 21, 2009
3.880
4.029
3.880
4.029
251,140
+0.15(+3.96%)
May 20, 2009
3.876
3.921
3.843
3.876
342,674
+0.03(+0.86%)
May 19, 2009
3.718
3.872
3.718
3.843
262,958
+0.14(+3.81%)
May 18, 2009
3.739
3.813
3.693
3.701
316,570
+0.02(+0.68%)
May 15, 2009
3.693
3.784
3.635
3.677
295,968
-0.10(-2.53%)
May 14, 2009
3.818
3.876
3.772
3.772
163,244
-0.04(-0.98%)
May 13, 2009
3.901
3.930
3.809
3.809
266,315
-0.09(-2.34%)
May 12, 2009
3.917
3.921
3.884
3.901
113,526
+0.01(+0.21%)
May 11, 2009
3.934
3.938
3.867
3.892
259,261
-0.05(-1.26%)
May 08, 2009
3.896
4.042
3.851
3.942
329,907
+0.08(+2.04%)
May 07, 2009
3.892
3.921
3.843
3.863
378,249
-0.01(-0.32%)
May 06, 2009
3.847
3.938
3.847
3.876
314,390
+0.02(+0.43%)
May 05, 2009
3.876
3.876
3.843
3.859
301,600
-0.03(-0.75%)
May 04, 2009
3.930
3.938
3.888
3.888
506,054
+0.07(+1.74%)
May 01, 2009
3.768
3.838
3.751
3.822
237,126
+0.08(+2.22%)
Apr 30, 2009
3.743
3.772
3.722
3.739
151,655
+0.01(+0.33%)
Apr 29, 2009
3.730
3.755
3.668
3.726
267,932
+0.02(+0.45%)
Apr 28, 2009
3.689
3.746
3.656
3.710
199,523
+0.02(+0.56%)
Apr 27, 2009
3.656
3.706
3.656
3.689
164,994
-0.02(-0.45%)
Apr 24, 2009
3.739
3.747
3.672
3.706
129,583
-0.02(-0.67%)
Apr 23, 2009
3.668
3.730
3.652
3.730
278,492
+0.08(+2.16%)
Apr 22, 2009
3.610
3.685
3.610
3.652
210,220
+0.04(+1.15%)
Apr 21, 2009
3.511
3.647
3.511
3.610
257,673
+0.05(+1.40%)
Apr 20, 2009
3.560
3.594
3.523
3.560
207,772
+0.00(+0.12%)
Apr 17, 2009
3.502
3.639
3.502
3.556
465,187
+0.02(+0.59%)
Apr 16, 2009
3.523
3.552
3.502
3.535
234,541
+0.03(+0.83%)
Apr 15, 2009
3.490
3.527
3.469
3.506
143,720
+0.00(+0.12%)
Apr 14, 2009
3.486
3.540
3.461
3.502
204,449
-0.03(-0.94%)
Apr 13, 2009
3.469
3.710
3.469
3.535
235,946
+0.01(+0.24%)
Apr 09, 2009
3.540
3.585
3.521
3.527
209,557
+0.02(+0.59%)
Apr 08, 2009
3.498
3.540
3.477
3.506
182,203
-0.03(-0.94%)
Apr 07, 2009
3.506
3.552
3.502
3.540
164,941
+0.02(+0.59%)
Apr 06, 2009
3.535
3.573
3.506
3.519
176,501
-0.05(-1.39%)
Apr 03, 2009
3.560
3.606
3.527
3.568
253,032
-0.02(-0.58%)
Apr 02, 2009
3.577
3.602
3.506
3.589
255,668
+0.06(+1.65%)
Apr 01, 2009
3.519
3.535
3.465
3.531
272,236
+0.02(+0.71%)
Mar 31, 2009
3.482
3.506
3.419
3.506
265,568
+0.04(+1.20%)
Mar 30, 2009
3.461
3.515
3.453
3.465
182,842
-0.02(-0.60%)
Mar 26, 2009
3.444
3.502
3.407
3.486
377,408
+0.08(+2.31%)
Mar 25, 2009
3.403
3.490
3.340
3.407
156,969
-0.00(-0.12%)
Mar 24, 2009
3.336
3.436
3.328
3.411
237,095
+0.07(+2.24%)
Mar 23, 2009
3.328
3.340
3.295
3.336
312,124
+0.08(+2.42%)
Mar 20, 2009
3.228
3.286
3.228
3.257
322,067
+0.03(+0.90%)
Mar 19, 2009
3.286
3.286
3.220
3.228
253,808
-0.05(-1.64%)
Mar 18, 2009
3.291
3.320
3.237
3.282
250,776
-0.04(-1.12%)
Mar 17, 2009
3.320
3.340
3.299
3.320
83,143
+0.01(+0.38%)
Mar 16, 2009
3.336
3.374
3.299
3.307
136,654
-0.03(-0.87%)
Mar 13, 2009
3.444
3.444
3.307
3.336
0
-0.07(-1.95%)
Mar 12, 2009
3.357
3.415
3.266
3.403
217,002
+0.07(+2.24%)
Mar 11, 2009
3.390
3.411
3.291
3.328
314,421
+0.01(+0.25%)
Mar 10, 2009
3.262
3.320
3.241
3.320
277,762
+0.09(+2.70%)
Mar 09, 2009
3.295
3.320
3.195
3.233
269,103
-0.05(-1.52%)
Mar 06, 2009
3.311
3.316
3.237
3.282
0
-0.00(-0.03%)
Mar 05, 2009
3.228
3.299
3.183
3.283
203,251
-0.03(-0.98%)
Mar 04, 2009
3.361
3.419
3.237
3.316
195,860
-0.06(-1.84%)
Mar 02, 2009
3.457
3.459
3.237
3.378
400,791
-0.10(-2.86%)
Feb 27, 2009
3.527
3.527
3.457
3.477
0
-0.04(-1.18%)
Feb 26, 2009
3.448
3.569
3.448
3.519
353,779
+0.04(+1.07%)
Feb 25, 2009
3.386
3.527
3.295
3.482
319,086
+0.13(+3.97%)
Feb 24, 2009
3.320
3.349
3.203
3.349
246,209
+0.02(+0.62%)
Feb 23, 2009
3.286
3.382
3.257
3.328
343,819
+0.11(+3.48%)
Feb 20, 2009
3.324
3.328
3.137
3.216
729,110
-0.11(-3.37%)
Feb 19, 2009
3.336
3.374
3.324
3.328
297,547
-0.06(-1.84%)
Feb 18, 2009
3.506
3.511
3.324
3.390
500,126
-0.13(-3.77%)
Feb 17, 2009
3.573
3.602
3.519
3.523
359,134
-0.10(-2.64%)
Feb 13, 2009
3.623
3.631
3.569
3.618
91,204
-0.00(-0.11%)
Feb 12, 2009
3.606
3.635
3.569
3.623
229,993
-0.03(-0.80%)
Feb 11, 2009
3.502
3.652
3.498
3.652
326,203
+0.14(+4.02%)
Feb 10, 2009
3.606
3.606
3.498
3.511
336,621
-0.09(-2.42%)
Feb 09, 2009
3.664
3.668
3.589
3.598
453,174
-0.07(-2.03%)
Feb 06, 2009
3.660
3.714
3.627
3.672
513,889
+0.01(+0.23%)
Feb 05, 2009
3.618
3.730
3.573
3.664
713,024
+0.09(+2.56%)
Feb 04, 2009
3.502
3.627
3.465
3.573
643,379
+0.09(+2.48%)
Feb 03, 2009
3.365
3.494
3.324
3.486
602,500
+0.12(+3.60%)
Feb 02, 2009
3.291
3.369
3.262
3.365
491,086
+0.09(+2.66%)
Jan 30, 2009
3.286
3.291
3.257
3.278
0
-0.01(-0.25%)
Jan 29, 2009
3.286
3.286
3.233
3.286
389,100
+0.00(+0.00%)
Jan 28, 2009
3.299
3.299
3.266
3.286
314,081
+0.02(+0.76%)
Jan 27, 2009
3.311
3.311
3.241
3.262
261,770
-0.02(-0.51%)
Jan 26, 2009
3.266
3.286
3.228
3.278
493,050
+0.02(+0.77%)
Jan 23, 2009
3.208
3.266
3.183
3.253
496,711
+0.07(+2.22%)
Jan 22, 2009
3.216
3.257
3.158
3.183
535,862
-0.05(-1.67%)
Jan 21, 2009
3.249
3.278
3.195
3.237
697,632
-0.02(-0.64%)
Jan 20, 2009
3.299
3.320
3.245
3.257
441,233
-0.04(-1.13%)
Jan 16, 2009
3.357
3.357
3.270
3.295
348,154
-0.02(-0.50%)
Jan 15, 2009
3.291
3.320
3.183
3.311
731,498
-0.02(-0.75%)
Jan 14, 2009
3.419
3.423
3.303
3.336
614,113
-0.01(-0.37%)
Jan 13, 2009
3.585
3.585
3.245
3.349
910,718
-0.15(-4.16%)
Jan 12, 2009
3.444
3.569
3.415
3.494
1,186,473
+0.17(+5.25%)
Jan 09, 2009
3.282
3.436
3.282
3.320
1,486,881
+0.07(+2.30%)
Jan 08, 2009
3.042
3.295
3.042
3.245
847,196
+0.19(+6.11%)
Jan 07, 2009
3.087
3.091
2.988
3.058
1,196,876
-0.01(-0.27%)
Jan 06, 2009
3.058
3.071
3.033
3.067
773,170
+0.02(+0.54%)
Jan 05, 2009
2.988
3.054
2.930
3.050
770,167
+0.06(+2.08%)
Jan 02, 2009
2.793
3.091
2.793
2.988
0
+0.18(+6.51%)
Jan 01, 2009
2.689
2.818
2.668
2.805
0
+0.00(+0.00%)
Dec 31, 2008
2.689
2.818
2.668
2.805
1,118,184
+0.06(+2.11%)
Dec 30, 2008
2.627
2.768
2.627
2.747
937,422
+0.08(+3.12%)
Dec 29, 2008
2.697
2.726
2.573
2.664
787,581
-0.03(-1.23%)
Dec 26, 2008
2.560
2.701
2.560
2.697
730,515
+0.11(+4.17%)
Dec 24, 2008
2.552
2.635
2.552
2.589
677,748
+0.05(+1.79%)
Dec 23, 2008
2.639
2.639
2.527
2.544
1,423,899
-0.10(-3.62%)
Dec 22, 2008
2.593
2.722
2.593
2.639
1,412,712
+0.04(+1.44%)
Dec 19, 2008
2.519
2.697
2.498
2.602
1,107,523
+0.17(+6.81%)
Dec 18, 2008
2.282
2.436
2.248
2.436
1,143,705
+0.18(+7.90%)
Dec 17, 2008
2.195
2.328
2.125
2.257
1,417,322
+0.05(+2.06%)
Dec 16, 2008
2.158
2.237
2.116
2.212
1,354,540
+0.05(+2.30%)
Dec 15, 2008
2.299
2.305
2.162
2.162
1,234,618
-0.14(-6.13%)
Dec 12, 2008
2.324
2.324
2.096
2.303
1,198,857
-0.04(-1.77%)
Dec 11, 2008
2.448
2.461
2.345
2.345
821,119
-0.10(-4.24%)
Dec 10, 2008
2.448
2.481
2.411
2.448
1,008,554
+0.00(+0.00%)
Dec 09, 2008
2.436
2.481
2.436
2.448
591,277
-0.04(-1.67%)
Dec 08, 2008
2.510
2.560
2.448
2.490
932,180
-0.02(-0.66%)
Dec 05, 2008
2.490
2.510
2.386
2.506
1,342,320
-0.00(-0.17%)
Dec 04, 2008
2.523
2.564
2.490
2.510
977,795
-0.08(-3.20%)
Dec 03, 2008
2.498
2.627
2.494
2.593
1,765,957
-0.03(-1.26%)
Dec 02, 2008
2.386
2.693
2.386
2.627
2,239,032
+0.17(+7.11%)
Dec 01, 2008
3.316
3.316
2.166
2.452
3,429,359
-0.87(-26.12%)
Nov 28, 2008
3.519
3.519
3.311
3.320
697,900
-0.14(-4.08%)
Nov 26, 2008
3.403
3.461
3.394
3.461
319,429
+0.00(+0.00%)
Nov 25, 2008
3.473
3.473
3.390
3.461
312,098
+0.04(+1.09%)
Nov 24, 2008
3.349
3.448
3.328
3.423
474,596
+0.09(+2.74%)
Nov 21, 2008
3.486
3.490
3.320
3.332
384,717
-0.00(-0.12%)
Nov 20, 2008
3.527
3.527
3.332
3.336
481,088
-0.29(-8.11%)
Nov 19, 2008
3.818
3.818
3.535
3.631
359,953
-0.19(-4.89%)
Nov 18, 2008
3.809
3.826
3.743
3.818
236,044
+0.02(+0.44%)
Nov 17, 2008
3.859
3.867
3.776
3.801
210,324
-0.04(-0.97%)
Nov 14, 2008
3.743
3.843
3.743
3.838
264,312
+0.07(+1.87%)
Nov 13, 2008
3.697
3.772
3.656
3.768
468,113
-0.01(-0.22%)
Nov 12, 2008
3.859
3.867
3.706
3.776
417,188
-0.12(-3.09%)
Nov 11, 2008
3.942
3.942
3.859
3.896
306,500
-0.06(-1.47%)
Nov 10, 2008
4.087
4.087
3.942
3.955
356,444
-0.06(-1.45%)
Nov 07, 2008
3.959
4.029
3.959
4.013
214,293
+0.05(+1.26%)
Nov 06, 2008
3.867
3.967
3.867
3.963
497,509
+0.09(+2.36%)
Nov 05, 2008
3.892
3.892
3.838
3.872
888,976
+0.02(+0.54%)
Nov 04, 2008
3.867
3.909
3.838
3.851
785,164
-0.01(-0.22%)
Nov 03, 2008
3.847
3.955
3.847
3.859
366,956
+0.01(+0.32%)
Oct 31, 2008
3.876
3.917
3.826
3.847
407,587
-0.03(-0.75%)
Oct 30, 2008
3.838
3.901
3.797
3.876
331,304
+0.01(+0.32%)
Oct 29, 2008
3.822
3.880
3.789
3.863
477,266
+0.08(+2.08%)
Oct 28, 2008
3.913
3.913
3.743
3.784
515,643
-0.07(-1.83%)
Oct 27, 2008
3.909
4.079
3.743
3.855
701,473
-0.05(-1.38%)
Oct 24, 2008
3.921
3.959
3.843
3.909
188,179
-0.06(-1.57%)
Oct 23, 2008
4.079
4.121
3.901
3.971
476,181
-0.07(-1.64%)
Oct 22, 2008
4.129
4.170
3.996
4.038
327,651
-0.13(-3.09%)
Oct 21, 2008
3.955
4.187
3.942
4.166
312,780
+0.13(+3.29%)
Oct 20, 2008
4.046
4.096
3.941
4.033
347,369
+0.07(+1.78%)
Oct 17, 2008
3.801
3.963
3.801
3.963
382,683
+0.07(+1.92%)
Oct 16, 2008
3.735
3.967
3.693
3.888
229,400
+0.17(+4.58%)
Oct 15, 2008
3.917
3.926
3.693
3.718
288,568
-0.20(-5.08%)
Oct 14, 2008
4.668
4.668
3.885
3.917
457,377
+0.19(+5.12%)
Oct 13, 2008
3.423
3.917
3.386
3.726
505,779
+0.59(+18.94%)
Oct 10, 2008
2.822
3.154
2.697
3.133
1,024,327
-0.14(-4.31%)
Oct 09, 2008
3.652
3.672
3.162
3.274
823,885
-0.34(-9.41%)
Oct 08, 2008
3.801
3.813
3.440
3.614
885,752
-0.24(-6.24%)
Oct 07, 2008
3.876
4.046
3.809
3.855
496,338
-0.02(-0.43%)
Oct 06, 2008
4.199
4.199
3.573
3.872
1,057,677
-0.42(-9.86%)
Oct 03, 2008
4.569
4.569
4.224
4.295
275,764
-0.29(-6.25%)
Oct 02, 2008
4.751
4.764
4.573
4.581
243,091
-0.22(-4.50%)
Oct 01, 2008
4.610
4.855
4.594
4.797
179,193
+0.11(+2.30%)
Sep 30, 2008
4.253
4.689
4.237
4.689
385,312
+0.45(+10.68%)
Sep 29, 2008
4.855
4.872
3.826
4.237
625,143
-0.76(-15.27%)
Sep 26, 2008
4.818
5.038
4.818
5.000
0
-0.05(-0.99%)
Sep 25, 2008
4.751
5.083
4.751
5.050
433,093
+0.22(+4.64%)
Sep 24, 2008
4.930
4.930
4.826
4.826
243,493
-0.04(-0.77%)
Sep 23, 2008
4.913
4.959
4.735
4.863
420,190
-0.12(-2.50%)
Sep 22, 2008
5.249
5.265
4.921
4.988
246,937
-0.35(-6.53%)
Sep 19, 2008
5.067
5.337
5.067
5.336
0
+0.27(+5.41%)
Sep 18, 2008
4.814
5.133
4.747
5.062
625,770
+0.16(+3.21%)
Sep 17, 2008
5.133
5.133
4.697
4.905
578,546
-0.18(-3.59%)
Sep 16, 2008
5.187
5.187
5.058
5.087
349,410
-0.13(-2.54%)
Sep 15, 2008
5.411
5.415
5.212
5.220
407,659
-0.20(-3.60%)
Sep 12, 2008
5.436
5.444
5.403
5.415
194,226
-0.04(-0.76%)
Sep 11, 2008
5.477
5.486
5.457
5.457
137,399
-0.02(-0.38%)
Sep 10, 2008
5.477
5.536
5.461
5.477
128,190
-0.03(-0.53%)
Sep 09, 2008
5.498
5.519
5.482
5.507
153,316
-0.01(-0.15%)
Sep 08, 2008
5.519
5.519
5.477
5.515
142,893
+0.05(+0.83%)
Sep 05, 2008
5.469
5.477
5.444
5.469
0
-0.01(-0.15%)
Sep 04, 2008
5.498
5.519
5.473
5.477
148,583
-0.02(-0.38%)
Sep 03, 2008
5.548
5.548
5.477
5.498
147,744
-0.02(-0.30%)
Sep 02, 2008
5.490
5.560
5.490
5.515
241,985
+0.04(+0.68%)
Aug 29, 2008
5.519
5.548
5.469
5.477
170,139
-0.02(-0.38%)
Aug 28, 2008
5.461
5.511
5.440
5.498
204,482
+0.02(+0.38%)
Aug 27, 2008
5.498
5.502
5.465
5.477
106,820
+0.01(+0.23%)
Aug 26, 2008
5.436
5.486
5.436
5.465
128,135
+0.02(+0.38%)
Aug 25, 2008
5.436
5.465
5.428
5.444
136,813
+0.00(+0.08%)
Aug 22, 2008
5.436
5.472
5.411
5.440
278,022
-0.00(-0.08%)
Aug 21, 2008
5.424
5.482
5.411
5.444
191,777
-0.02(-0.30%)
Aug 20, 2008
5.465
5.477
5.436
5.461
227,251
-0.02(-0.30%)
Aug 19, 2008
5.490
5.520
5.469
5.477
235,377
-0.02(-0.45%)
Aug 18, 2008
5.469
5.502
5.469
5.502
125,834
+0.03(+0.61%)
Aug 15, 2008
5.482
5.494
5.453
5.469
0
-0.02(-0.30%)
Aug 14, 2008
5.486
5.494
5.461
5.486
177,068
+0.03(+0.53%)
Aug 13, 2008
5.453
5.477
5.444
5.457
173,327
-0.01(-0.15%)
Aug 12, 2008
5.461
5.490
5.448
5.465
85,483
-0.01(-0.23%)
Aug 11, 2008
5.465
5.486
5.453
5.477
129,882
+0.01(+0.23%)
Aug 08, 2008
5.444
5.494
5.436
5.465
231,868
+0.02(+0.46%)
Aug 07, 2008
5.494
5.494
5.419
5.440
290,134
-0.05(-0.98%)
Aug 06, 2008
5.461
5.498
5.461
5.494
152,465
+0.02(+0.30%)
Aug 05, 2008
5.490
5.515
5.436
5.477
190,635
-0.02(-0.45%)
Aug 04, 2008
5.469
5.502
5.465
5.502
63,078
+0.01(+0.23%)
Aug 01, 2008
5.523
5.523
5.473
5.490
117,727
-0.02(-0.45%)
Jul 31, 2008
5.436
5.519
5.415
5.515
172,845
-0.01(-0.15%)
Jul 30, 2008
5.494
5.523
5.477
5.523
198,438
+0.02(+0.38%)
Jul 29, 2008
5.502
5.511
5.477
5.502
283,883
-0.01(-0.15%)
Jul 28, 2008
5.515
5.527
5.502
5.511
188,972
-0.02(-0.30%)
Jul 25, 2008
5.531
5.531
5.498
5.527
143,069
-0.01(-0.22%)
Jul 24, 2008
5.544
5.576
5.519
5.540
100,180
-0.04(-0.74%)
Jul 23, 2008
5.540
5.598
5.540
5.581
103,576
+0.00(+0.00%)
Jul 22, 2008
5.527
5.606
5.515
5.581
160,324
-0.02(-0.37%)
Jul 21, 2008
5.565
5.602
5.540
5.602
129,682
+0.02(+0.37%)
Jul 18, 2008
5.668
5.668
5.540
5.581
150,957
-0.09(-1.61%)
Jul 17, 2008
5.540
5.672
5.540
5.672
182,581
+0.12(+2.24%)
Jul 16, 2008
5.560
5.585
5.498
5.548
129,834
-0.02(-0.37%)
Jul 15, 2008
5.523
5.569
5.477
5.569
264,192
-0.02(-0.45%)
Jul 14, 2008
5.664
5.677
5.585
5.594
128,889
-0.06(-1.10%)
Jul 11, 2008
5.672
5.706
5.652
5.656
117,534
-0.02(-0.29%)
Jul 10, 2008
5.747
5.747
5.660
5.672
122,732
-0.06(-1.09%)
Jul 09, 2008
5.643
5.755
5.639
5.735
139,835
+0.06(+1.13%)
Jul 08, 2008
5.643
5.674
5.631
5.671
133,890
+0.00(+0.04%)
Jul 07, 2008
5.685
5.726
5.668
5.668
180,492
-0.02(-0.29%)
Jul 04, 2008
5.706
5.706
5.623
5.685
178,427
+0.00(+0.00%)
Jul 03, 2008
5.706
5.706
5.623
5.685
178,427
-0.01(-0.22%)
Jul 02, 2008
5.623
5.702
5.602
5.697
297,923
+0.11(+1.93%)
Jul 01, 2008
5.573
5.627
5.573
5.590
248,279
+0.03(+0.52%)
Jun 30, 2008
5.577
5.590
5.551
5.560
169,978
-0.02(-0.30%)
Jun 27, 2008
5.490
5.581
5.490
5.577
228,198
+0.06(+1.05%)
Jun 26, 2008
5.531
5.531
5.490
5.519
168,876
+0.01(+0.23%)
Jun 25, 2008
5.482
5.547
5.482
5.507
209,495
+0.02(+0.38%)
Jun 24, 2008
5.556
5.560
5.477
5.486
397,615
-0.06(-1.05%)
Jun 23, 2008
5.565
5.591
5.531
5.544
240,859
-0.05(-0.82%)
Jun 20, 2008
5.585
5.614
5.581
5.590
140,946
-0.03(-0.52%)
Jun 19, 2008
5.614
5.631
5.594
5.619
153,053
-0.02(-0.44%)
Jun 18, 2008
5.652
5.652
5.602
5.643
138,428
-0.02(-0.37%)
Jun 17, 2008
5.747
5.747
5.660
5.664
167,245
-0.03(-0.58%)
Jun 16, 2008
5.702
5.731
5.677
5.697
168,262
+0.02(+0.29%)
Jun 13, 2008
5.689
5.731
5.681
5.681
96,373
-0.01(-0.22%)
Jun 12, 2008
5.760
5.780
5.693
5.693
207,179
-0.07(-1.15%)
Jun 11, 2008
5.809
5.818
5.760
5.760
132,323
-0.05(-0.86%)
Jun 10, 2008
5.791
5.809
5.768
5.809
192,512
-0.02(-0.36%)
Jun 09, 2008
5.805
5.838
5.801
5.830
91,801
+0.02(+0.29%)
Jun 06, 2008
5.818
5.859
5.805
5.814
132,446
-0.02(-0.36%)
Jun 05, 2008
5.847
5.851
5.814
5.834
115,112
+0.01(+0.14%)
Jun 04, 2008
5.830
5.843
5.818
5.826
82,429
-0.01(-0.14%)
Jun 03, 2008
5.838
5.872
5.814
5.834
181,866
-0.02(-0.28%)
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.