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 Limited Duration Income Trust
(NY:
BLW
)
13.98
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 2:36 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
4.331
4.400
4.225
4.370
352,575
+0.03(+0.69%)
May 28, 2009
4.311
4.364
4.284
4.341
187,661
+0.07(+1.63%)
May 27, 2009
4.311
4.311
4.258
4.271
252,853
-0.01(-0.15%)
May 26, 2009
4.175
4.301
4.172
4.278
373,516
+0.08(+1.89%)
May 22, 2009
4.172
4.232
4.159
4.199
255,793
+0.00(+0.08%)
May 21, 2009
4.228
4.232
4.142
4.195
316,348
-0.06(-1.48%)
May 20, 2009
4.324
4.327
4.179
4.258
324,110
-0.07(-1.53%)
May 19, 2009
4.324
4.360
4.222
4.324
341,485
+0.04(+1.00%)
May 18, 2009
4.156
4.281
4.146
4.281
292,053
+0.12(+2.86%)
May 15, 2009
4.152
4.179
4.136
4.162
189,391
-0.02(-0.47%)
May 14, 2009
4.189
4.202
4.116
4.182
455,381
-0.03(-0.63%)
May 13, 2009
4.298
4.298
4.195
4.208
178,532
-0.11(-2.45%)
May 12, 2009
4.301
4.360
4.298
4.314
209,646
-0.02(-0.38%)
May 11, 2009
4.430
4.446
4.232
4.331
446,098
-0.11(-2.53%)
May 08, 2009
4.417
4.450
4.398
4.443
256,876
+0.03(+0.60%)
May 07, 2009
4.496
4.496
4.344
4.417
275,252
-0.01(-0.15%)
May 06, 2009
4.258
4.582
4.251
4.423
584,810
+0.17(+3.88%)
May 05, 2009
4.232
4.258
4.165
4.258
245,729
+0.02(+0.39%)
May 04, 2009
4.199
4.265
4.189
4.241
430,305
+0.03(+0.71%)
May 01, 2009
4.033
4.232
3.941
4.212
215,856
+0.02(+0.55%)
Apr 30, 2009
4.152
4.199
4.149
4.189
357,472
+0.04(+0.96%)
Apr 29, 2009
4.162
4.189
4.146
4.149
188,471
-0.02(-0.48%)
Apr 28, 2009
4.149
4.182
4.149
4.169
201,865
-0.02(-0.47%)
Apr 27, 2009
4.175
4.215
4.149
4.189
255,367
+0.01(+0.16%)
Apr 24, 2009
4.169
4.199
4.129
4.182
305,178
-0.03(-0.71%)
Apr 23, 2009
4.232
4.232
4.161
4.212
351,256
+0.03(+0.79%)
Apr 22, 2009
4.126
4.238
4.104
4.179
200,477
+0.00(+0.00%)
Apr 21, 2009
4.132
4.229
4.118
4.179
327,901
+0.03(+0.64%)
Apr 20, 2009
4.228
4.241
4.126
4.152
413,348
-0.05(-1.18%)
Apr 17, 2009
4.142
4.251
4.099
4.202
254,133
+0.07(+1.68%)
Apr 16, 2009
4.132
4.137
4.063
4.132
229,782
+0.03(+0.64%)
Apr 15, 2009
4.053
4.116
4.017
4.106
329,107
+0.02(+0.49%)
Apr 14, 2009
4.099
4.126
4.057
4.086
233,823
-0.01(-0.32%)
Apr 13, 2009
4.113
4.113
4.033
4.099
213,653
+0.00(+0.00%)
Apr 09, 2009
4.149
4.149
4.076
4.099
284,826
+0.01(+0.32%)
Apr 08, 2009
4.060
4.089
3.987
4.086
264,042
+0.09(+2.15%)
Apr 07, 2009
4.040
4.060
3.977
4.000
204,192
-0.05(-1.30%)
Apr 06, 2009
4.089
4.089
4.000
4.053
152,720
-0.04(-0.97%)
Apr 03, 2009
4.066
4.142
3.987
4.093
360,252
+0.00(+0.00%)
Apr 02, 2009
4.106
4.142
4.086
4.093
288,650
+0.00(+0.00%)
Apr 01, 2009
4.023
4.096
3.984
4.093
203,826
+0.04(+0.90%)
Mar 31, 2009
4.106
4.136
4.003
4.056
290,921
+0.00(+0.08%)
Mar 30, 2009
4.093
4.096
3.980
4.053
245,548
+0.01(+0.16%)
Mar 26, 2009
4.033
4.089
4.003
4.046
527,459
+0.02(+0.49%)
Mar 25, 2009
3.967
4.027
3.863
4.027
294,563
+0.08(+1.92%)
Mar 24, 2009
3.871
3.951
3.802
3.951
341,392
+0.07(+1.88%)
Mar 23, 2009
3.898
3.898
3.841
3.878
400,425
+0.13(+3.53%)
Mar 20, 2009
3.756
3.774
3.746
3.746
126,467
-0.06(-1.48%)
Mar 19, 2009
3.838
3.858
3.699
3.802
440,242
-0.03(-0.85%)
Mar 18, 2009
3.901
3.944
3.772
3.834
342,477
-0.11(-2.70%)
Mar 17, 2009
3.941
3.970
3.732
3.941
418,820
+0.01(+0.34%)
Mar 16, 2009
3.967
3.984
3.871
3.927
223,224
-0.01(-0.17%)
Mar 13, 2009
3.808
3.964
3.808
3.934
0
+0.09(+2.32%)
Mar 12, 2009
3.653
3.875
3.564
3.845
973,206
+0.19(+5.06%)
Mar 11, 2009
3.517
3.686
3.501
3.660
645,072
+0.11(+3.17%)
Mar 10, 2009
3.398
3.547
3.389
3.547
838,463
+0.15(+4.38%)
Mar 09, 2009
3.508
3.560
3.395
3.398
466,453
-0.17(-4.81%)
Mar 06, 2009
3.623
3.696
3.531
3.570
0
-0.12(-3.14%)
Mar 05, 2009
3.759
3.865
3.653
3.686
1,407,571
-0.23(-5.91%)
Mar 04, 2009
3.752
3.917
3.713
3.917
398,329
+0.08(+2.16%)
Mar 02, 2009
3.838
3.901
3.762
3.835
595,422
-0.12(-3.01%)
Feb 27, 2009
3.901
3.954
3.812
3.954
0
+0.02(+0.59%)
Feb 26, 2009
4.086
4.089
3.921
3.931
438,633
-0.15(-3.72%)
Feb 25, 2009
3.994
4.109
3.917
4.083
426,624
+0.09(+2.24%)
Feb 24, 2009
3.805
4.030
3.792
3.994
375,334
+0.17(+4.32%)
Feb 23, 2009
3.934
4.099
3.802
3.828
629,400
-0.01(-0.17%)
Feb 20, 2009
3.888
3.888
3.670
3.835
716,508
-0.13(-3.25%)
Feb 19, 2009
4.106
4.189
3.937
3.964
465,146
-0.20(-4.77%)
Feb 18, 2009
4.116
4.165
4.063
4.162
264,565
+0.02(+0.48%)
Feb 17, 2009
4.202
4.202
4.050
4.142
550,133
-0.07(-1.73%)
Feb 13, 2009
4.225
4.258
4.165
4.215
564,054
-0.01(-0.23%)
Feb 12, 2009
4.251
4.256
4.192
4.225
610,298
+0.01(+0.31%)
Feb 11, 2009
4.228
4.278
4.172
4.212
1,924,443
+0.05(+1.11%)
Feb 10, 2009
4.040
4.278
4.037
4.165
1,272,204
+0.08(+1.94%)
Feb 09, 2009
4.023
4.185
4.003
4.086
394,778
+0.03(+0.73%)
Feb 06, 2009
3.990
4.066
3.984
4.056
325,514
+0.03(+0.82%)
Feb 05, 2009
4.000
4.056
3.951
4.023
275,364
-0.01(-0.25%)
Feb 04, 2009
3.997
4.037
3.970
4.033
384,711
+0.02(+0.41%)
Feb 03, 2009
3.951
4.017
3.921
4.017
342,444
+0.03(+0.83%)
Feb 02, 2009
3.901
4.017
3.835
3.984
276,798
+0.01(+0.17%)
Jan 30, 2009
3.908
3.977
3.884
3.977
0
+0.04(+1.09%)
Jan 29, 2009
4.017
4.030
3.888
3.934
427,462
-0.04(-0.92%)
Jan 28, 2009
3.951
3.970
3.944
3.970
285,664
+0.03(+0.67%)
Jan 27, 2009
3.924
3.951
3.921
3.944
271,247
+0.01(+0.25%)
Jan 26, 2009
3.904
3.941
3.851
3.934
222,622
-0.01(-0.25%)
Jan 23, 2009
3.884
3.951
3.828
3.944
256,746
+0.06(+1.45%)
Jan 22, 2009
3.927
3.951
3.810
3.888
279,242
-0.06(-1.42%)
Jan 21, 2009
3.941
3.951
3.868
3.944
190,909
+0.04(+1.10%)
Jan 20, 2009
3.917
3.947
3.865
3.901
379,747
-0.02(-0.42%)
Jan 16, 2009
3.878
3.934
3.878
3.917
265,570
+0.02(+0.42%)
Jan 15, 2009
3.746
3.901
3.693
3.901
306,394
+0.10(+2.61%)
Jan 14, 2009
3.808
3.929
3.722
3.802
355,149
-0.09(-2.21%)
Jan 13, 2009
3.779
3.929
3.769
3.888
261,162
+0.04(+1.12%)
Jan 12, 2009
3.726
3.855
3.726
3.845
328,061
+0.08(+2.11%)
Jan 09, 2009
3.812
3.878
3.709
3.765
394,264
+0.05(+1.33%)
Jan 08, 2009
3.620
3.729
3.617
3.716
266,420
+0.06(+1.72%)
Jan 07, 2009
3.630
3.818
3.630
3.653
288,913
-0.08(-2.21%)
Jan 06, 2009
3.679
3.875
3.679
3.736
410,005
-0.05(-1.42%)
Jan 05, 2009
3.610
3.851
3.590
3.789
341,304
+0.09(+2.53%)
Jan 02, 2009
3.494
3.719
3.494
3.696
0
+0.15(+4.19%)
Jan 01, 2009
3.534
3.653
3.531
3.547
0
+0.00(+0.00%)
Dec 31, 2008
3.534
3.653
3.531
3.547
565,382
-0.04(-1.11%)
Dec 30, 2008
3.580
3.663
3.544
3.587
435,072
-0.03(-0.82%)
Dec 29, 2008
3.544
3.666
3.527
3.617
499,445
-0.03(-0.82%)
Dec 26, 2008
3.633
3.765
3.547
3.646
214,640
-0.02(-0.45%)
Dec 24, 2008
3.683
3.703
3.541
3.663
165,658
+0.03(+0.73%)
Dec 23, 2008
3.620
3.689
3.557
3.636
330,789
+0.10(+2.80%)
Dec 22, 2008
3.514
3.646
3.372
3.537
405,534
-0.05(-1.29%)
Dec 19, 2008
3.471
3.636
3.405
3.584
337,099
+0.08(+2.26%)
Dec 18, 2008
3.471
3.597
3.412
3.504
473,047
+0.04(+1.24%)
Dec 17, 2008
3.392
3.461
3.322
3.461
299,802
+0.07(+2.15%)
Dec 16, 2008
3.289
3.412
3.190
3.389
299,152
+0.15(+4.70%)
Dec 15, 2008
3.230
3.279
3.144
3.236
271,846
+0.01(+0.41%)
Dec 12, 2008
3.137
3.303
3.134
3.223
288,084
-0.02(-0.51%)
Dec 11, 2008
3.309
3.309
3.210
3.240
297,029
-0.11(-3.26%)
Dec 10, 2008
3.322
3.438
3.210
3.349
416,394
-0.01(-0.39%)
Dec 09, 2008
3.405
3.422
3.273
3.362
377,460
-0.03(-0.78%)
Dec 08, 2008
3.362
3.504
3.362
3.389
305,017
-0.07(-2.10%)
Dec 05, 2008
3.273
3.461
3.217
3.461
319,993
+0.08(+2.45%)
Dec 04, 2008
3.346
3.385
3.230
3.379
336,960
-0.08(-2.20%)
Dec 03, 2008
3.448
3.465
3.366
3.455
384,762
-0.08(-2.34%)
Dec 02, 2008
3.441
3.537
3.359
3.537
336,691
+0.10(+2.79%)
Dec 01, 2008
3.438
3.508
3.309
3.441
332,468
-0.14(-3.88%)
Nov 28, 2008
3.468
3.636
3.438
3.580
188,057
+0.01(+0.37%)
Nov 26, 2008
3.418
3.597
3.299
3.567
229,389
+0.16(+4.76%)
Nov 25, 2008
3.402
3.554
3.256
3.405
277,134
+0.00(+0.00%)
Nov 24, 2008
3.412
3.428
3.256
3.405
295,250
-0.04(-1.15%)
Nov 21, 2008
3.081
3.587
2.919
3.445
754,970
+0.23(+7.31%)
Nov 20, 2008
3.167
3.346
3.000
3.210
587,315
-0.05(-1.52%)
Nov 19, 2008
3.395
3.408
3.246
3.260
342,650
-0.28(-7.85%)
Nov 18, 2008
3.646
3.693
3.481
3.537
286,178
-0.12(-3.17%)
Nov 17, 2008
3.636
3.765
3.544
3.653
299,969
-0.03(-0.90%)
Nov 14, 2008
3.713
3.719
3.591
3.686
481,762
-0.03(-0.71%)
Nov 13, 2008
3.792
3.865
3.653
3.713
438,506
+0.05(+1.45%)
Nov 12, 2008
3.746
3.828
3.580
3.660
302,721
-0.12(-3.15%)
Nov 11, 2008
3.891
3.924
3.726
3.779
250,757
-0.11(-2.89%)
Nov 10, 2008
3.954
3.954
3.808
3.891
235,312
+0.05(+1.38%)
Nov 07, 2008
3.838
3.951
3.795
3.838
389,333
-0.03(-0.85%)
Nov 06, 2008
3.964
4.066
3.868
3.871
579,892
-0.06(-1.43%)
Nov 05, 2008
3.911
4.212
3.845
3.927
1,163,130
+0.05(+1.31%)
Nov 04, 2008
3.795
3.881
3.789
3.877
265,815
+0.08(+2.05%)
Nov 03, 2008
3.759
3.802
3.746
3.798
291,015
+0.07(+1.86%)
Oct 31, 2008
3.643
3.756
3.643
3.729
235,303
+0.07(+1.90%)
Oct 30, 2008
3.617
3.703
3.613
3.660
144,208
+0.02(+0.64%)
Oct 29, 2008
3.663
3.683
3.577
3.636
221,043
-0.01(-0.27%)
Oct 28, 2008
3.554
3.646
3.508
3.646
263,107
+0.08(+2.13%)
Oct 27, 2008
3.587
3.729
3.491
3.570
270,990
-0.00(-0.09%)
Oct 24, 2008
3.451
3.597
3.352
3.574
322,102
-0.02(-0.55%)
Oct 23, 2008
3.580
3.716
3.547
3.594
218,678
+0.01(+0.37%)
Oct 22, 2008
3.726
3.726
3.537
3.580
298,465
-0.13(-3.48%)
Oct 21, 2008
3.802
3.891
3.683
3.709
337,287
-0.15(-3.94%)
Oct 20, 2008
3.739
3.925
3.739
3.861
291,956
+0.14(+3.64%)
Oct 17, 2008
3.475
3.726
3.475
3.726
341,873
+0.15(+4.26%)
Oct 16, 2008
3.584
3.660
3.455
3.574
291,484
-0.00(-0.09%)
Oct 15, 2008
3.650
3.663
3.448
3.577
261,698
-0.16(-4.16%)
Oct 14, 2008
3.610
3.878
3.610
3.732
373,976
+0.15(+4.15%)
Oct 13, 2008
3.164
3.603
3.164
3.584
527,041
+0.44(+13.87%)
Oct 10, 2008
3.108
3.256
2.866
3.147
912,569
-0.35(-10.02%)
Oct 09, 2008
3.580
3.623
3.432
3.498
615,471
-0.14(-3.82%)
Oct 08, 2008
3.471
3.636
3.422
3.636
936,097
-0.15(-3.93%)
Oct 07, 2008
3.772
3.881
3.739
3.785
421,358
-0.07(-1.72%)
Oct 06, 2008
3.984
4.003
3.729
3.851
749,661
-0.20(-4.82%)
Oct 03, 2008
4.017
4.268
4.017
4.046
203,218
+0.02(+0.49%)
Oct 02, 2008
4.165
4.165
4.003
4.027
434,758
-0.11(-2.55%)
Oct 01, 2008
4.103
4.185
4.103
4.132
220,305
+0.00(+0.07%)
Sep 30, 2008
4.033
4.142
4.033
4.129
363,056
+0.10(+2.38%)
Sep 29, 2008
4.347
4.348
3.881
4.033
461,982
-0.26(-6.01%)
Sep 26, 2008
4.278
4.327
4.232
4.291
0
-0.11(-2.41%)
Sep 25, 2008
4.294
4.595
4.294
4.397
387,415
+0.09(+2.15%)
Sep 24, 2008
4.301
4.321
4.265
4.304
301,974
-0.02(-0.53%)
Sep 23, 2008
4.370
4.374
4.258
4.327
591,075
-0.05(-1.06%)
Sep 22, 2008
4.536
4.536
4.331
4.374
424,029
-0.16(-3.57%)
Sep 19, 2008
3.957
4.536
3.957
4.536
0
+0.47(+11.54%)
Sep 18, 2008
4.010
4.066
3.921
4.066
756,025
+0.04(+0.90%)
Sep 17, 2008
4.116
4.165
4.003
4.030
783,373
-0.24(-5.72%)
Sep 16, 2008
3.974
4.324
3.974
4.275
1,057,755
-0.16(-3.51%)
Sep 15, 2008
4.628
4.628
4.407
4.430
704,723
-0.29(-6.16%)
Sep 12, 2008
4.684
4.833
4.664
4.721
254,006
-0.01(-0.14%)
Sep 11, 2008
4.731
4.754
4.711
4.727
349,704
-0.10(-2.05%)
Sep 10, 2008
4.870
4.870
4.817
4.827
157,826
-0.02(-0.48%)
Sep 09, 2008
4.856
4.903
4.827
4.850
538,436
+0.02(+0.41%)
Sep 08, 2008
4.817
4.853
4.817
4.830
196,623
+0.04(+0.76%)
Sep 05, 2008
4.780
4.810
4.777
4.794
0
-0.01(-0.28%)
Sep 04, 2008
4.856
4.856
4.794
4.807
250,624
-0.05(-1.02%)
Sep 03, 2008
4.833
4.856
4.813
4.856
123,696
+0.02(+0.48%)
Sep 02, 2008
4.837
4.856
4.817
4.833
232,287
+0.02(+0.34%)
Aug 29, 2008
4.820
4.837
4.797
4.817
176,695
+0.01(+0.14%)
Aug 28, 2008
4.810
4.820
4.787
4.810
203,481
+0.02(+0.34%)
Aug 27, 2008
4.807
4.810
4.770
4.794
155,276
-0.01(-0.28%)
Aug 26, 2008
4.767
4.807
4.747
4.807
271,713
+0.01(+0.28%)
Aug 25, 2008
4.744
4.794
4.744
4.794
192,370
+0.03(+0.69%)
Aug 22, 2008
4.767
4.777
4.737
4.761
166,674
+0.02(+0.35%)
Aug 21, 2008
4.777
4.787
4.744
4.744
313,913
-0.06(-1.31%)
Aug 20, 2008
4.761
4.807
4.754
4.807
229,809
+0.02(+0.35%)
Aug 19, 2008
4.741
4.790
4.741
4.790
305,894
+0.01(+0.28%)
Aug 18, 2008
4.767
4.787
4.741
4.777
247,989
-0.02(-0.34%)
Aug 15, 2008
4.747
4.794
4.747
4.794
0
+0.03(+0.55%)
Aug 14, 2008
4.744
4.777
4.737
4.767
199,585
+0.01(+0.21%)
Aug 13, 2008
4.767
4.780
4.737
4.757
114,927
-0.05(-1.03%)
Aug 12, 2008
4.810
4.817
4.767
4.807
191,557
+0.00(+0.07%)
Aug 11, 2008
4.813
4.820
4.777
4.803
236,945
+0.00(+0.07%)
Aug 08, 2008
4.764
4.807
4.764
4.800
142,466
+0.03(+0.55%)
Aug 07, 2008
4.784
4.813
4.754
4.774
268,601
-0.04(-0.89%)
Aug 06, 2008
4.853
4.860
4.787
4.817
355,896
-0.03(-0.61%)
Aug 05, 2008
4.873
4.889
4.846
4.846
254,432
-0.02(-0.41%)
Aug 04, 2008
4.893
4.893
4.840
4.866
140,294
-0.03(-0.54%)
Aug 01, 2008
4.813
4.893
4.810
4.893
106,010
+0.07(+1.37%)
Jul 31, 2008
4.820
4.863
4.803
4.827
165,270
-0.02(-0.41%)
Jul 30, 2008
4.823
4.873
4.810
4.846
209,661
+0.00(+0.00%)
Jul 29, 2008
4.846
4.876
4.830
4.846
195,513
+0.01(+0.14%)
Jul 28, 2008
4.803
4.866
4.803
4.840
289,466
+0.01(+0.27%)
Jul 25, 2008
4.833
4.833
4.797
4.827
184,400
+0.00(+0.00%)
Jul 24, 2008
4.820
4.860
4.810
4.827
443,775
-0.02(-0.34%)
Jul 23, 2008
4.893
4.893
4.827
4.843
167,276
-0.03(-0.68%)
Jul 22, 2008
4.813
4.876
4.800
4.876
219,189
+0.05(+0.96%)
Jul 21, 2008
4.820
4.840
4.807
4.830
159,130
+0.04(+0.76%)
Jul 18, 2008
4.764
4.794
4.761
4.794
114,543
+0.02(+0.42%)
Jul 17, 2008
4.787
4.827
4.744
4.774
304,678
-0.03(-0.55%)
Jul 16, 2008
4.612
4.800
4.595
4.800
346,643
+0.17(+3.64%)
Jul 15, 2008
4.612
4.645
4.496
4.632
535,248
-0.06(-1.34%)
Jul 14, 2008
4.797
4.817
4.665
4.694
289,681
-0.10(-2.07%)
Jul 11, 2008
4.886
4.886
4.787
4.794
254,859
-0.11(-2.23%)
Jul 10, 2008
4.936
4.936
4.886
4.903
190,389
-0.02(-0.47%)
Jul 09, 2008
4.863
4.932
4.850
4.926
174,448
+0.06(+1.22%)
Jul 08, 2008
4.860
4.866
4.823
4.866
264,326
-0.02(-0.41%)
Jul 07, 2008
4.992
4.992
4.870
4.886
266,653
-0.07(-1.40%)
Jul 04, 2008
4.995
5.008
4.956
4.956
184,850
+0.00(+0.00%)
Jul 03, 2008
4.995
5.008
4.956
4.956
184,850
-0.06(-1.12%)
Jul 02, 2008
5.025
5.032
4.989
5.012
118,856
+0.00(+0.07%)
Jul 01, 2008
5.051
5.051
4.999
5.008
205,356
-0.05(-0.98%)
Jun 30, 2008
5.118
5.118
5.048
5.058
262,533
-0.02(-0.33%)
Jun 27, 2008
5.058
5.078
5.051
5.075
90,550
-0.01(-0.26%)
Jun 26, 2008
5.091
5.091
5.045
5.088
242,995
-0.02(-0.32%)
Jun 25, 2008
5.084
5.131
5.068
5.104
346,383
+0.04(+0.72%)
Jun 24, 2008
5.091
5.104
5.061
5.068
420,895
-0.06(-1.10%)
Jun 23, 2008
5.137
5.141
5.108
5.124
230,466
+0.02(+0.39%)
Jun 20, 2008
5.134
5.134
5.098
5.104
205,895
-0.02(-0.32%)
Jun 19, 2008
5.114
5.161
5.114
5.121
169,572
-0.01(-0.26%)
Jun 18, 2008
5.124
5.164
5.122
5.134
194,772
-0.01(-0.13%)
Jun 17, 2008
5.111
5.151
5.111
5.141
287,107
+0.03(+0.52%)
Jun 16, 2008
5.124
5.124
5.091
5.114
308,378
+0.00(+0.00%)
Jun 13, 2008
5.055
5.124
5.045
5.114
253,394
+0.04(+0.78%)
Jun 12, 2008
5.091
5.104
5.071
5.075
456,120
-0.04(-0.71%)
Jun 11, 2008
5.091
5.161
5.091
5.111
630,017
-0.04(-0.71%)
Jun 10, 2008
5.217
5.237
5.141
5.147
217,952
-0.09(-1.64%)
Jun 09, 2008
5.240
5.245
5.220
5.233
168,991
+0.01(+0.13%)
Jun 06, 2008
5.223
5.230
5.213
5.227
219,213
+0.00(+0.06%)
Jun 05, 2008
5.223
5.230
5.210
5.223
190,643
+0.00(+0.00%)
Jun 04, 2008
5.213
5.237
5.207
5.223
163,912
+0.01(+0.19%)
Jun 03, 2008
5.204
5.240
5.190
5.213
514,963
-0.06(-1.13%)
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.