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
Madison Covered Call & Equity Strategy Fd
(NY:
MCN
)
7.472
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 31, 2022
5.908
5.974
5.900
5.949
122,369
+0.06(+0.98%)
May 27, 2022
5.817
5.900
5.785
5.892
73,309
+0.12(+2.00%)
May 26, 2022
5.669
5.801
5.669
5.776
79,912
+0.10(+1.74%)
May 25, 2022
5.570
5.677
5.570
5.677
29,587
+0.08(+1.47%)
May 24, 2022
5.603
5.640
5.554
5.595
48,819
-0.03(-0.59%)
May 23, 2022
5.562
5.636
5.555
5.628
38,079
+0.07(+1.19%)
May 20, 2022
5.570
5.603
5.501
5.562
77,895
+0.01(+0.15%)
May 19, 2022
5.521
5.579
5.521
5.554
48,903
+0.01(+0.15%)
May 18, 2022
5.636
5.636
5.521
5.546
38,383
-0.10(-1.75%)
May 17, 2022
5.620
5.669
5.593
5.644
49,686
+0.09(+1.63%)
May 16, 2022
5.562
5.595
5.529
5.554
57,232
+0.00(+0.00%)
May 13, 2022
5.463
5.587
5.463
5.554
92,599
+0.12(+2.12%)
May 12, 2022
5.364
5.496
5.364
5.438
108,163
-0.03(-0.60%)
May 11, 2022
5.488
5.591
5.455
5.471
83,462
-0.02(-0.45%)
May 10, 2022
5.488
5.559
5.422
5.496
122,765
+0.04(+0.76%)
May 09, 2022
5.521
5.587
5.422
5.455
147,629
-0.19(-3.36%)
May 06, 2022
5.653
5.686
5.562
5.644
178,636
-0.03(-0.58%)
May 05, 2022
5.842
5.842
5.587
5.677
217,245
-0.19(-3.23%)
May 04, 2022
5.842
5.883
5.710
5.867
261,012
+0.07(+1.28%)
May 03, 2022
6.098
6.098
5.694
5.793
1,104,415
-0.28(-4.61%)
May 02, 2022
6.089
6.135
5.982
6.073
80,703
-0.04(-0.67%)
Apr 29, 2022
6.271
6.353
6.106
6.114
104,151
-0.25(-3.89%)
Apr 28, 2022
6.435
6.435
6.262
6.361
56,572
-0.01(-0.13%)
Apr 27, 2022
6.312
6.394
6.262
6.370
47,541
+0.05(+0.78%)
Apr 26, 2022
6.435
6.444
6.279
6.320
44,520
-0.14(-2.17%)
Apr 25, 2022
6.493
6.493
6.262
6.460
77,070
-0.03(-0.51%)
Apr 22, 2022
6.551
6.551
6.444
6.493
38,433
-0.06(-0.88%)
Apr 21, 2022
6.592
6.592
6.538
6.551
22,666
-0.05(-0.75%)
Apr 20, 2022
6.551
6.604
6.518
6.600
48,388
+0.08(+1.26%)
Apr 19, 2022
6.435
6.518
6.435
6.518
42,666
+0.10(+1.54%)
Apr 18, 2022
6.370
6.485
6.370
6.419
41,480
+0.02(+0.26%)
Apr 14, 2022
6.460
6.493
6.402
6.402
22,397
-0.07(-1.02%)
Apr 13, 2022
6.427
6.493
6.423
6.468
40,254
+0.02(+0.26%)
Apr 12, 2022
6.468
6.501
6.427
6.452
25,026
+0.00(+0.00%)
Apr 11, 2022
6.452
6.493
6.444
6.452
52,117
-0.04(-0.63%)
Apr 08, 2022
6.452
6.501
6.452
6.493
36,846
+0.04(+0.64%)
Apr 07, 2022
6.435
6.477
6.427
6.452
35,917
-0.02(-0.38%)
Apr 06, 2022
6.501
6.504
6.435
6.477
37,387
-0.06(-0.88%)
Apr 05, 2022
6.551
6.576
6.518
6.534
52,839
-0.02(-0.25%)
Apr 04, 2022
6.551
6.559
6.519
6.551
33,763
+0.02(+0.25%)
Apr 01, 2022
6.526
6.551
6.477
6.534
60,037
+0.01(+0.13%)
Mar 31, 2022
6.674
6.676
6.510
6.526
168,329
-0.11(-1.61%)
Mar 30, 2022
6.584
6.641
6.547
6.633
41,643
+0.04(+0.62%)
Mar 29, 2022
6.551
6.592
6.526
6.592
81,054
+0.12(+1.91%)
Mar 28, 2022
6.510
6.526
6.460
6.468
40,998
-0.04(-0.63%)
Mar 25, 2022
6.452
6.510
6.427
6.510
50,948
+0.06(+0.89%)
Mar 24, 2022
6.427
6.477
6.386
6.452
50,878
+0.02(+0.26%)
Mar 23, 2022
6.510
6.510
6.427
6.435
70,679
-0.07(-1.14%)
Mar 22, 2022
6.485
6.551
6.473
6.510
89,125
+0.01(+0.13%)
Mar 21, 2022
6.493
6.551
6.452
6.501
103,057
+0.01(+0.13%)
Mar 18, 2022
6.213
6.526
6.213
6.493
102,556
+0.01(+0.13%)
Mar 17, 2022
6.419
6.493
6.329
6.485
82,788
+0.05(+0.77%)
Mar 16, 2022
6.394
6.452
6.361
6.435
74,723
+0.07(+1.17%)
Mar 15, 2022
6.337
6.386
6.271
6.361
49,360
+0.05(+0.78%)
Mar 14, 2022
6.328
6.352
6.247
6.312
50,971
-0.04(-0.63%)
Mar 11, 2022
6.384
6.425
6.328
6.352
38,756
-0.02(-0.38%)
Mar 10, 2022
6.368
6.400
6.312
6.376
48,512
-0.02(-0.38%)
Mar 09, 2022
6.312
6.417
6.312
6.400
24,187
+0.12(+1.92%)
Mar 08, 2022
6.304
6.384
6.228
6.280
129,200
-0.05(-0.76%)
Mar 07, 2022
6.392
6.403
6.280
6.328
67,282
-0.07(-1.13%)
Mar 04, 2022
6.352
6.400
6.328
6.400
57,244
-0.01(-0.13%)
Mar 03, 2022
6.400
6.413
6.336
6.408
68,582
+0.04(+0.63%)
Mar 02, 2022
6.255
6.392
6.237
6.368
53,334
+0.13(+2.06%)
Mar 01, 2022
6.231
6.264
6.183
6.239
53,457
+0.01(+0.13%)
Feb 28, 2022
6.199
6.255
6.167
6.231
53,575
-0.01(-0.13%)
Feb 25, 2022
6.119
6.258
6.143
6.239
42,456
+0.14(+2.24%)
Feb 24, 2022
5.998
6.119
5.917
6.103
237,798
+0.02(+0.40%)
Feb 23, 2022
6.119
6.167
6.078
6.078
72,353
-0.05(-0.79%)
Feb 22, 2022
6.215
6.231
6.062
6.127
75,869
-0.09(-1.42%)
Feb 18, 2022
6.215
0
+0.03(+0.52%)
Feb 17, 2022
6.264
6.292
6.167
6.183
70,729
-0.07(-1.16%)
Feb 16, 2022
6.199
6.280
6.199
6.255
43,118
+0.03(+0.52%)
Feb 15, 2022
6.272
6.280
6.183
6.223
74,022
+0.01(+0.13%)
Feb 14, 2022
6.320
6.344
6.203
6.215
62,033
-0.12(-1.91%)
Feb 11, 2022
6.312
6.344
6.264
6.336
57,817
+0.02(+0.25%)
Feb 10, 2022
6.312
6.376
6.296
6.320
71,024
-0.02(-0.25%)
Feb 09, 2022
6.320
6.449
6.304
6.336
98,489
+0.06(+1.03%)
Feb 08, 2022
6.239
6.312
6.239
6.272
58,655
+0.02(+0.39%)
Feb 07, 2022
6.255
6.314
6.215
6.247
79,190
+0.02(+0.26%)
Feb 04, 2022
6.255
6.296
6.186
6.231
32,163
-0.03(-0.51%)
Feb 03, 2022
6.320
6.247
6.264
50,287
-0.10(-1.64%)
Feb 02, 2022
6.376
6.417
6.328
6.368
111,374
+0.02(+0.25%)
Feb 01, 2022
6.255
6.368
6.255
6.352
58,477
+0.12(+1.94%)
Jan 31, 2022
6.175
6.231
92,883
+0.06(+1.04%)
Jan 28, 2022
6.143
6.199
6.115
6.167
35,804
+0.02(+0.39%)
Jan 27, 2022
6.111
6.199
6.111
6.143
48,437
+0.05(+0.79%)
Jan 26, 2022
6.135
6.207
6.074
6.094
56,276
+0.02(+0.40%)
Jan 25, 2022
6.014
6.119
5.966
6.070
77,339
+0.02(+0.40%)
Jan 24, 2022
6.062
6.125
5.772
6.046
226,268
-0.11(-1.83%)
Jan 21, 2022
6.336
6.384
6.151
6.159
93,433
-0.18(-2.80%)
Jan 20, 2022
6.344
6.412
6.328
6.336
54,651
-0.01(-0.13%)
Jan 19, 2022
6.457
6.513
6.328
6.344
136,394
-0.11(-1.75%)
Jan 18, 2022
6.529
6.529
6.441
6.457
134,439
-0.08(-1.23%)
Jan 14, 2022
6.537
0
-0.05(-0.73%)
Jan 13, 2022
6.658
6.658
6.561
6.586
67,060
-0.07(-1.09%)
Jan 12, 2022
6.642
6.682
6.586
6.658
89,307
+0.06(+0.85%)
Jan 11, 2022
6.497
6.690
6.449
6.602
92,630
+0.08(+1.23%)
Jan 10, 2022
6.489
6.521
6.425
6.521
82,238
+0.02(+0.37%)
Jan 07, 2022
6.497
6.524
6.441
6.497
56,736
+0.00(+0.00%)
Jan 06, 2022
6.441
6.529
6.360
6.497
55,591
+0.06(+0.88%)
Jan 05, 2022
6.513
6.521
6.433
6.441
47,238
-0.04(-0.62%)
Jan 04, 2022
6.497
6.513
6.441
6.481
56,411
+0.02(+0.37%)
Jan 03, 2022
6.473
6.473
6.384
6.457
82,068
+0.00(+0.00%)
Dec 31, 2021
6.441
6.473
6.380
6.457
41,195
+0.02(+0.25%)
Dec 30, 2021
6.400
6.481
6.368
6.441
136,671
+0.13(+2.04%)
Dec 29, 2021
6.167
6.312
6.159
6.312
153,822
+0.14(+2.22%)
Dec 28, 2021
6.239
6.320
6.146
6.175
99,056
-0.02(-0.26%)
Dec 27, 2021
6.143
6.264
6.119
6.191
113,379
+0.07(+1.18%)
Dec 23, 2021
6.151
6.199
6.062
6.119
176,960
-0.02(-0.39%)
Dec 22, 2021
6.167
6.183
6.022
6.143
133,255
+0.01(+0.13%)
Dec 21, 2021
6.062
6.135
6.038
6.135
61,834
+0.11(+1.87%)
Dec 20, 2021
6.255
6.271
5.974
6.022
205,485
-0.26(-4.10%)
Dec 17, 2021
6.312
6.312
6.196
6.280
63,785
-0.04(-0.64%)
Dec 16, 2021
6.336
6.356
6.247
6.320
58,418
-0.01(-0.13%)
Dec 15, 2021
6.376
6.376
6.175
6.328
73,388
+0.00(+0.00%)
Dec 14, 2021
6.391
6.446
6.304
6.328
65,193
-0.06(-0.86%)
Dec 13, 2021
6.596
6.596
6.367
6.383
71,991
-0.17(-2.64%)
Dec 10, 2021
6.588
6.588
6.463
6.556
56,334
+0.08(+1.22%)
Dec 09, 2021
6.509
6.509
6.356
6.478
71,321
-0.01(-0.12%)
Dec 08, 2021
6.352
6.529
6.296
6.485
182,791
+0.23(+3.65%)
Dec 07, 2021
6.108
6.304
6.060
6.257
106,933
+0.24(+4.06%)
Dec 06, 2021
5.966
6.041
5.934
6.013
129,647
+0.04(+0.66%)
Dec 03, 2021
5.990
6.055
5.903
5.974
123,108
-0.03(-0.52%)
Dec 02, 2021
6.100
6.108
5.879
6.005
243,414
-0.12(-1.93%)
Dec 01, 2021
6.218
6.284
6.123
6.123
77,742
-0.09(-1.39%)
Nov 30, 2021
6.257
6.312
6.186
6.210
98,677
-0.09(-1.50%)
Nov 29, 2021
6.265
6.336
6.218
6.304
90,359
+0.03(+0.50%)
Nov 26, 2021
6.281
6.284
6.202
6.273
92,806
-0.03(-0.50%)
Nov 24, 2021
6.328
6.336
6.281
6.304
63,297
-0.07(-1.11%)
Nov 23, 2021
6.415
6.415
6.304
6.375
59,106
+0.00(+0.00%)
Nov 22, 2021
6.344
6.383
6.328
6.375
45,447
+0.05(+0.75%)
Nov 19, 2021
6.391
6.391
6.328
6.328
28,687
-0.11(-1.71%)
Nov 18, 2021
6.493
6.438
6.418
6.438
59,886
-0.02(-0.24%)
Nov 17, 2021
6.509
6.579
6.454
6.454
31,527
-0.09(-1.32%)
Nov 16, 2021
6.493
6.580
6.479
6.540
31,700
+0.06(+0.97%)
Nov 15, 2021
6.438
6.509
6.438
6.478
38,213
+0.04(+0.61%)
Nov 12, 2021
6.533
6.603
6.422
6.438
73,829
-0.02(-0.24%)
Nov 11, 2021
6.462
6.462
6.438
6.454
19,164
+0.04(+0.61%)
Nov 10, 2021
6.383
6.415
32,352
-0.01(-0.12%)
Nov 09, 2021
6.470
6.485
6.368
6.422
36,059
-0.06(-0.97%)
Nov 08, 2021
6.540
6.540
6.485
6.485
54,905
-0.05(-0.72%)
Nov 05, 2021
6.438
6.548
6.395
6.533
124,386
+0.12(+1.84%)
Nov 04, 2021
6.391
6.422
6.352
6.415
63,309
+0.06(+0.99%)
Nov 03, 2021
6.391
6.407
6.296
6.352
75,764
-0.02(-0.25%)
Nov 02, 2021
6.359
6.391
6.334
6.367
39,397
+0.02(+0.37%)
Nov 01, 2021
6.336
6.359
6.296
6.344
59,224
+0.03(+0.50%)
Oct 29, 2021
6.328
6.336
6.289
6.312
22,604
+0.00(+0.00%)
Oct 28, 2021
6.359
6.359
6.289
6.312
66,040
+0.02(+0.25%)
Oct 27, 2021
6.344
6.383
6.289
6.296
70,158
-0.07(-1.11%)
Oct 26, 2021
6.359
6.391
6.367
65,831
+0.02(+0.37%)
Oct 25, 2021
6.336
6.373
6.324
6.344
33,847
+0.01(+0.12%)
Oct 22, 2021
6.375
6.391
6.321
6.336
28,309
-0.06(-0.86%)
Oct 21, 2021
6.415
6.415
6.375
6.391
35,306
-0.03(-0.49%)
Oct 20, 2021
6.399
6.415
6.367
6.422
83,444
+0.10(+1.62%)
Oct 19, 2021
6.359
6.359
6.320
6.320
24,182
-0.02(-0.37%)
Oct 18, 2021
6.312
6.352
6.303
6.344
12,201
+0.03(+0.50%)
Oct 15, 2021
6.289
6.344
6.281
6.312
51,003
+0.04(+0.63%)
Oct 14, 2021
6.281
6.281
6.265
6.273
55,289
+0.02(+0.25%)
Oct 13, 2021
6.257
6.265
6.223
6.257
39,685
+0.01(+0.12%)
Oct 12, 2021
6.226
6.257
6.212
6.249
35,670
+0.01(+0.13%)
Oct 11, 2021
6.296
6.305
6.234
6.241
49,946
-0.02(-0.38%)
Oct 08, 2021
6.344
6.369
6.265
6.265
47,723
-0.07(-1.12%)
Oct 07, 2021
6.194
6.336
6.163
6.336
74,825
+0.17(+2.81%)
Oct 06, 2021
6.115
6.163
6.084
6.163
35,543
+0.04(+0.64%)
Oct 05, 2021
6.068
6.139
6.068
6.123
48,859
+0.05(+0.78%)
Oct 04, 2021
6.131
6.170
6.060
6.076
63,131
-0.09(-1.53%)
Oct 01, 2021
6.210
6.265
6.096
6.171
122,262
-0.01(-0.13%)
Sep 30, 2021
6.359
6.359
6.178
6.178
136,985
-0.12(-1.88%)
Sep 29, 2021
6.241
6.296
6.241
6.296
40,369
+0.09(+1.52%)
Sep 28, 2021
6.178
6.257
6.139
6.202
107,502
+0.02(+0.38%)
Sep 27, 2021
6.312
6.320
6.178
6.178
98,320
-0.16(-2.48%)
Sep 24, 2021
6.273
6.336
6.273
6.336
48,167
+0.06(+0.94%)
Sep 23, 2021
6.241
6.281
6.241
6.277
83,748
+0.04(+0.57%)
Sep 22, 2021
6.202
6.249
6.202
6.241
33,119
+0.05(+0.76%)
Sep 21, 2021
6.210
6.257
6.139
6.194
121,446
-0.01(-0.13%)
Sep 20, 2021
6.226
6.257
6.163
6.202
98,000
-0.07(-1.13%)
Sep 17, 2021
6.352
6.360
6.273
6.273
121,633
-0.09(-1.48%)
Sep 16, 2021
6.407
6.440
6.352
6.367
74,812
-0.06(-0.98%)
Sep 15, 2021
6.509
6.521
6.430
6.430
69,645
-0.09(-1.33%)
Sep 14, 2021
6.578
6.578
6.455
6.517
147,263
-0.03(-0.47%)
Sep 13, 2021
6.455
6.563
6.455
6.548
91,622
+0.12(+1.80%)
Sep 10, 2021
6.417
6.455
6.370
6.432
66,511
+0.08(+1.21%)
Sep 09, 2021
6.409
6.432
6.317
6.355
67,129
-0.06(-0.96%)
Sep 08, 2021
6.401
6.440
6.401
6.417
64,673
+0.01(+0.12%)
Sep 07, 2021
6.478
6.478
6.401
6.409
81,726
-0.05(-0.83%)
Sep 03, 2021
6.455
6.463
6.432
6.463
51,615
+0.02(+0.24%)
Sep 02, 2021
6.478
6.517
6.425
6.448
137,768
-0.02(-0.36%)
Sep 01, 2021
6.386
6.471
6.363
6.471
77,356
+0.10(+1.57%)
Aug 31, 2021
6.355
6.378
6.332
6.370
42,261
+0.01(+0.12%)
Aug 30, 2021
6.370
6.378
6.355
6.363
57,094
+0.00(+0.00%)
Aug 27, 2021
6.293
6.363
6.266
6.363
37,183
+0.10(+1.60%)
Aug 26, 2021
6.247
6.301
6.247
6.263
74,324
+0.02(+0.25%)
Aug 25, 2021
6.255
6.270
6.224
6.247
62,108
+0.00(+0.00%)
Aug 24, 2021
6.216
6.247
6.216
6.247
34,670
+0.06(+1.00%)
Aug 23, 2021
6.155
6.209
6.147
6.186
77,872
+0.07(+1.13%)
Aug 20, 2021
6.085
6.147
6.085
6.116
40,421
+0.01(+0.13%)
Aug 19, 2021
6.178
6.178
6.101
6.109
71,977
-0.09(-1.49%)
Aug 18, 2021
6.178
6.209
6.178
6.201
26,274
+0.02(+0.37%)
Aug 17, 2021
6.224
6.236
6.178
6.178
113,627
-0.05(-0.74%)
Aug 16, 2021
6.201
6.247
6.193
6.224
32,385
+0.02(+0.37%)
Aug 13, 2021
6.317
6.317
6.193
6.201
77,730
-0.08(-1.35%)
Aug 12, 2021
6.332
6.332
6.278
6.286
55,226
-0.02(-0.37%)
Aug 11, 2021
6.332
6.355
6.278
6.309
87,466
+0.01(+0.12%)
Aug 10, 2021
6.317
6.317
6.278
6.301
49,844
+0.02(+0.25%)
Aug 09, 2021
6.286
6.317
6.255
6.286
57,702
+0.04(+0.62%)
Aug 06, 2021
6.224
6.255
6.224
6.247
44,169
+0.02(+0.37%)
Aug 05, 2021
6.224
6.230
6.193
6.224
39,929
+0.01(+0.12%)
Aug 04, 2021
6.255
6.255
6.199
6.216
80,995
-0.03(-0.49%)
Aug 03, 2021
6.255
6.286
6.232
6.247
32,086
-0.02(-0.31%)
Aug 02, 2021
6.278
6.309
6.255
6.266
39,622
-0.00(-0.06%)
Jul 30, 2021
6.278
6.293
6.263
6.270
33,708
-0.01(-0.17%)
Jul 29, 2021
6.278
6.293
6.271
6.281
35,974
+0.04(+0.66%)
Jul 28, 2021
6.216
6.247
6.207
6.240
33,668
+0.02(+0.37%)
Jul 27, 2021
6.224
6.247
6.214
6.216
42,846
+0.00(+0.00%)
Jul 26, 2021
6.201
6.240
6.201
6.216
37,588
-0.01(-0.12%)
Jul 23, 2021
6.247
6.255
6.209
6.224
35,254
-0.01(-0.13%)
Jul 22, 2021
6.247
6.270
6.232
6.232
30,796
+0.00(+0.00%)
Jul 21, 2021
6.224
6.263
6.202
6.232
35,743
+0.02(+0.37%)
Jul 20, 2021
6.147
6.232
6.147
6.209
52,244
+0.07(+1.13%)
Jul 19, 2021
6.278
6.278
6.078
6.139
172,989
-0.15(-2.33%)
Jul 16, 2021
6.332
6.332
6.278
6.286
45,563
-0.05(-0.85%)
Jul 15, 2021
6.347
6.373
6.332
6.340
57,149
-0.04(-0.60%)
Jul 14, 2021
6.378
6.378
6.363
6.378
69,001
+0.01(+0.12%)
Jul 13, 2021
6.370
6.378
6.338
6.370
55,185
+0.02(+0.24%)
Jul 12, 2021
6.324
6.355
6.317
6.355
65,268
+0.05(+0.73%)
Jul 09, 2021
6.293
6.317
6.293
6.309
23,734
+0.02(+0.37%)
Jul 08, 2021
6.293
6.324
6.263
6.286
39,720
-0.05(-0.85%)
Jul 07, 2021
6.332
6.347
6.309
6.340
57,537
+0.01(+0.12%)
Jul 06, 2021
6.370
6.394
6.247
6.332
116,969
-0.02(-0.24%)
Jul 02, 2021
6.293
6.347
6.286
6.347
58,672
+0.08(+1.35%)
Jul 01, 2021
6.278
6.324
6.249
6.263
96,341
+0.03(+0.49%)
Jun 30, 2021
6.263
6.263
6.224
6.232
132,148
+0.01(+0.12%)
Jun 29, 2021
6.209
6.224
6.201
6.224
47,071
+0.02(+0.25%)
Jun 28, 2021
6.193
6.216
6.147
6.209
141,376
+0.04(+0.62%)
Jun 25, 2021
6.163
6.178
6.132
6.170
68,093
+0.00(+0.00%)
Jun 24, 2021
6.240
6.247
6.163
6.170
43,487
-0.02(-0.37%)
Jun 23, 2021
6.132
6.201
6.132
6.193
60,614
+0.08(+1.39%)
Jun 22, 2021
6.085
6.139
6.078
6.109
59,536
+0.04(+0.63%)
Jun 21, 2021
6.032
6.109
6.032
6.070
82,579
+0.06(+1.03%)
Jun 18, 2021
6.147
6.178
5.970
6.008
194,076
-0.22(-3.47%)
Jun 17, 2021
6.255
6.301
6.224
6.224
124,910
-0.04(-0.61%)
Jun 16, 2021
6.286
6.352
6.240
6.263
130,031
-0.02(-0.37%)
Jun 15, 2021
6.386
6.401
6.286
6.286
86,959
-0.05(-0.73%)
Jun 14, 2021
6.340
6.400
6.302
6.332
150,933
-0.04(-0.59%)
Jun 11, 2021
6.332
6.370
6.332
6.370
93,791
+0.07(+1.08%)
Jun 10, 2021
6.294
6.362
6.257
6.302
102,116
+0.02(+0.24%)
Jun 09, 2021
6.196
6.294
6.196
6.287
74,501
+0.14(+2.33%)
Jun 08, 2021
6.211
6.272
6.144
6.144
159,215
-0.07(-1.09%)
Jun 07, 2021
6.219
6.294
6.211
6.211
99,743
-0.03(-0.48%)
Jun 04, 2021
6.219
6.279
6.196
6.242
101,759
+0.02(+0.36%)
Jun 03, 2021
6.257
6.264
6.219
6.219
88,526
-0.06(-0.96%)
Jun 02, 2021
6.264
6.287
6.253
6.279
51,501
+0.04(+0.60%)
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.