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
Saba Capital Income & Opportunities Fund
(NY:
BRW
)
7.202
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 22, 2024
7.250
7.300
7.200
7.202
73,339
-0.06(-0.80%)
May 21, 2024
7.310
7.324
7.255
7.260
114,532
-0.02(-0.27%)
May 20, 2024
7.230
7.290
7.230
7.280
89,443
+0.04(+0.55%)
May 17, 2024
7.220
7.300
7.210
7.240
49,693
-0.02(-0.28%)
May 16, 2024
7.260
7.290
7.220
7.260
100,079
+0.00(+0.00%)
May 15, 2024
7.290
7.320
7.255
7.260
106,627
-0.04(-0.55%)
May 14, 2024
7.250
7.300
7.240
7.300
117,756
+0.05(+0.69%)
May 13, 2024
7.230
7.280
7.220
7.250
79,569
+0.02(+0.30%)
May 10, 2024
7.210
7.235
7.200
7.228
78,470
+0.02(+0.32%)
May 09, 2024
7.190
7.221
7.185
7.205
104,332
-0.01(-0.21%)
May 08, 2024
7.220
7.220
7.135
7.220
153,539
-0.00(-0.07%)
May 07, 2024
7.245
7.245
7.215
7.225
125,692
+0.01(+0.14%)
May 06, 2024
7.195
7.240
7.195
7.215
138,835
+0.02(+0.27%)
May 03, 2024
7.215
7.225
7.176
7.195
156,861
-0.01(-0.14%)
May 02, 2024
7.166
7.214
7.121
7.205
109,856
+0.04(+0.55%)
May 01, 2024
7.116
7.185
7.097
7.166
216,114
+0.10(+1.40%)
Apr 30, 2024
7.057
7.092
7.047
7.067
123,822
+0.01(+0.14%)
Apr 29, 2024
7.047
7.067
7.037
7.057
134,954
+0.01(+0.14%)
Apr 26, 2024
7.057
7.116
7.047
7.047
76,237
-0.01(-0.14%)
Apr 25, 2024
7.057
7.087
7.027
7.057
113,826
+0.00(+0.00%)
Apr 24, 2024
7.087
7.087
7.047
7.057
78,733
-0.01(-0.14%)
Apr 23, 2024
7.077
7.106
7.047
7.067
67,786
+0.02(+0.28%)
Apr 22, 2024
7.067
7.067
7.017
7.047
156,495
-0.04(-0.56%)
Apr 19, 2024
7.037
7.136
7.037
7.087
52,049
+0.02(+0.28%)
Apr 18, 2024
7.077
7.106
7.032
7.067
77,310
+0.00(+0.07%)
Apr 17, 2024
7.027
7.062
7.003
7.062
69,433
+0.04(+0.56%)
Apr 16, 2024
6.968
7.047
6.940
7.022
164,084
+0.05(+0.78%)
Apr 15, 2024
7.067
7.106
6.938
6.968
335,601
-0.12(-1.67%)
Apr 12, 2024
7.156
7.156
7.077
7.087
66,927
-0.05(-0.69%)
Apr 11, 2024
7.176
7.185
7.116
7.136
91,494
+0.03(+0.42%)
Apr 10, 2024
7.136
7.156
7.087
7.106
185,093
-0.04(-0.55%)
Apr 09, 2024
7.166
7.185
7.146
7.146
74,962
-0.03(-0.41%)
Apr 08, 2024
7.274
7.274
7.136
7.176
197,169
-0.06(-0.89%)
Apr 05, 2024
7.201
7.269
7.186
7.240
242,621
+0.09(+1.23%)
Apr 04, 2024
7.191
7.221
7.152
7.152
170,894
-0.03(-0.41%)
Apr 03, 2024
7.171
7.211
7.157
7.181
153,180
+0.01(+0.14%)
Apr 02, 2024
7.113
7.181
7.108
7.171
132,942
+0.04(+0.55%)
Apr 01, 2024
7.123
7.162
7.093
7.132
205,320
+0.01(+0.14%)
Mar 28, 2024
7.201
7.201
7.098
7.123
188,045
-0.05(-0.68%)
Mar 27, 2024
7.083
7.171
7.083
7.171
93,196
+0.08(+1.10%)
Mar 26, 2024
7.083
7.113
7.074
7.093
202,737
+0.02(+0.28%)
Mar 25, 2024
7.064
7.083
7.025
7.074
170,040
+0.05(+0.70%)
Mar 22, 2024
7.035
7.079
7.015
7.025
177,329
-0.01(-0.14%)
Mar 21, 2024
7.064
7.064
7.015
7.035
160,057
-0.03(-0.41%)
Mar 20, 2024
7.035
7.064
7.015
7.064
127,083
+0.02(+0.28%)
Mar 19, 2024
7.083
7.106
7.015
7.044
197,826
-0.10(-1.37%)
Mar 18, 2024
7.064
7.142
7.044
7.142
232,958
+0.10(+1.39%)
Mar 15, 2024
7.113
7.113
7.035
7.044
104,011
-0.05(-0.69%)
Mar 14, 2024
7.162
7.162
7.083
7.093
190,728
-0.04(-0.55%)
Mar 13, 2024
7.142
7.162
7.113
7.132
217,001
-0.03(-0.41%)
Mar 12, 2024
7.171
7.220
7.142
7.162
172,172
-0.03(-0.41%)
Mar 11, 2024
7.132
7.230
7.132
7.191
126,409
+0.06(+0.82%)
Mar 08, 2024
7.230
7.230
7.123
7.132
194,348
-0.05(-0.75%)
Mar 07, 2024
7.196
7.243
7.114
7.186
389,034
+0.02(+0.27%)
Mar 06, 2024
7.196
7.196
7.128
7.167
138,961
+0.00(+0.00%)
Mar 05, 2024
7.138
7.172
7.128
7.167
158,366
-0.03(-0.40%)
Mar 04, 2024
7.167
7.196
7.099
7.196
317,933
+0.12(+1.64%)
Mar 01, 2024
7.080
7.128
7.070
7.080
221,174
+0.02(+0.27%)
Feb 29, 2024
7.090
7.099
7.041
7.061
72,837
+0.02(+0.27%)
Feb 28, 2024
7.003
7.051
7.003
7.041
115,007
+0.04(+0.55%)
Feb 27, 2024
7.022
7.051
6.993
7.003
183,856
-0.02(-0.28%)
Feb 26, 2024
6.974
7.027
6.916
7.022
261,358
+0.05(+0.76%)
Feb 23, 2024
6.935
6.974
6.916
6.969
165,606
+0.02(+0.35%)
Feb 22, 2024
6.945
6.954
6.906
6.945
125,993
+0.01(+0.14%)
Feb 21, 2024
6.925
6.945
6.908
6.935
261,214
+0.00(+0.00%)
Feb 20, 2024
6.935
6.974
6.901
6.935
432,442
+0.00(+0.00%)
Feb 16, 2024
6.964
6.964
6.925
6.935
281,934
-0.03(-0.42%)
Feb 15, 2024
6.983
7.046
6.964
6.964
314,659
-0.04(-0.55%)
Feb 14, 2024
6.964
7.003
6.964
7.003
219,758
+0.03(+0.42%)
Feb 13, 2024
7.022
7.022
6.940
6.974
234,849
-0.05(-0.69%)
Feb 12, 2024
7.128
7.128
6.974
7.022
517,853
-0.07(-0.95%)
Feb 09, 2024
7.118
7.147
7.080
7.090
207,366
-0.05(-0.68%)
Feb 08, 2024
7.176
7.205
7.061
7.138
221,286
-0.11(-1.47%)
Feb 07, 2024
7.331
7.370
7.244
7.244
307,222
-0.06(-0.79%)
Feb 06, 2024
7.321
7.321
7.274
7.302
194,434
+0.00(+0.00%)
Feb 05, 2024
7.283
7.331
7.254
7.302
106,337
-0.01(-0.13%)
Feb 02, 2024
7.292
7.350
7.268
7.312
242,369
+0.02(+0.26%)
Feb 01, 2024
7.263
7.319
7.254
7.292
286,051
+0.05(+0.67%)
Jan 31, 2024
7.254
7.273
7.225
7.244
178,301
+0.00(+0.00%)
Jan 30, 2024
7.244
7.254
7.206
7.244
139,951
+0.01(+0.13%)
Jan 29, 2024
7.263
7.273
7.196
7.234
256,683
-0.01(-0.13%)
Jan 26, 2024
7.292
7.331
7.234
7.244
207,316
-0.03(-0.40%)
Jan 25, 2024
7.428
7.428
7.266
7.273
325,645
-0.08(-1.05%)
Jan 24, 2024
7.341
7.350
7.302
7.350
292,238
+0.12(+1.60%)
Jan 23, 2024
7.225
7.326
7.205
7.234
348,334
+0.09(+1.22%)
Jan 22, 2024
7.157
7.273
7.118
7.147
479,231
+0.00(+0.00%)
Jan 19, 2024
7.157
7.176
7.109
7.147
141,036
+0.04(+0.54%)
Jan 18, 2024
7.147
7.147
7.061
7.109
168,265
-0.02(-0.27%)
Jan 17, 2024
7.147
7.157
7.109
7.128
175,833
-0.04(-0.54%)
Jan 16, 2024
7.157
7.215
7.133
7.167
319,154
-0.03(-0.40%)
Jan 12, 2024
7.157
7.263
7.157
7.196
373,055
-0.01(-0.13%)
Jan 11, 2024
7.205
7.261
7.147
7.205
338,883
-0.09(-1.19%)
Jan 10, 2024
7.283
7.302
7.196
7.292
361,300
-0.01(-0.13%)
Jan 09, 2024
7.408
7.408
7.244
7.302
398,751
-0.09(-1.18%)
Jan 08, 2024
7.447
7.461
7.341
7.389
314,861
-0.10(-1.29%)
Jan 05, 2024
7.447
7.534
7.437
7.486
84,076
+0.01(+0.19%)
Jan 04, 2024
7.408
7.514
7.408
7.471
100,054
+0.01(+0.19%)
Jan 03, 2024
7.466
7.466
7.418
7.457
87,044
+0.00(+0.00%)
Jan 02, 2024
7.466
7.495
7.428
7.457
208,788
+0.01(+0.13%)
Dec 29, 2023
7.486
7.529
7.447
7.447
186,175
-0.07(-0.90%)
Dec 28, 2023
7.514
7.534
7.476
7.514
176,015
+0.07(+0.89%)
Dec 27, 2023
7.438
7.476
7.429
7.448
200,724
+0.02(+0.25%)
Dec 26, 2023
7.391
7.438
7.372
7.429
277,975
+0.08(+1.09%)
Dec 22, 2023
7.297
7.373
7.292
7.349
119,392
+0.03(+0.45%)
Dec 21, 2023
7.278
7.325
7.250
7.316
119,851
+0.09(+1.30%)
Dec 20, 2023
7.297
7.335
7.206
7.222
162,775
-0.08(-1.03%)
Dec 19, 2023
7.175
7.297
7.175
7.297
151,892
+0.08(+1.04%)
Dec 18, 2023
7.147
7.222
7.147
7.222
128,001
+0.08(+1.19%)
Dec 15, 2023
7.203
7.257
7.137
7.137
181,620
-0.08(-1.17%)
Dec 14, 2023
7.260
7.333
7.222
7.222
284,546
-0.11(-1.48%)
Dec 13, 2023
7.297
7.368
7.269
7.330
160,644
+0.03(+0.45%)
Dec 12, 2023
7.241
7.316
7.194
7.297
134,612
-0.04(-0.51%)
Dec 11, 2023
7.382
7.382
7.175
7.335
230,717
-0.03(-0.38%)
Dec 08, 2023
7.307
7.382
7.307
7.363
111,164
+0.02(+0.32%)
Dec 07, 2023
7.330
7.349
7.274
7.340
107,332
+0.06(+0.77%)
Dec 06, 2023
7.302
7.330
7.256
7.284
172,809
-0.01(-0.13%)
Dec 05, 2023
7.274
7.301
7.238
7.293
70,724
-0.01(-0.13%)
Dec 04, 2023
7.312
7.312
7.275
7.302
121,071
-0.01(-0.13%)
Dec 01, 2023
7.274
7.321
7.256
7.312
145,539
+0.03(+0.38%)
Nov 30, 2023
7.256
7.330
7.218
7.284
104,145
+0.06(+0.77%)
Nov 29, 2023
7.191
7.246
7.191
7.228
79,828
+0.04(+0.52%)
Nov 28, 2023
7.163
7.265
7.163
7.191
137,950
-0.05(-0.64%)
Nov 27, 2023
7.181
7.246
7.144
7.237
105,483
-0.01(-0.13%)
Nov 24, 2023
7.209
7.265
7.209
7.246
67,148
+0.01(+0.13%)
Nov 22, 2023
7.172
7.237
7.172
7.237
78,067
+0.02(+0.26%)
Nov 21, 2023
7.172
7.228
7.172
7.218
57,512
+0.03(+0.39%)
Nov 20, 2023
7.209
7.228
7.181
7.191
89,840
-0.05(-0.64%)
Nov 17, 2023
7.172
7.237
7.172
7.237
75,036
+0.07(+0.91%)
Nov 16, 2023
7.125
7.200
7.079
7.172
108,199
+0.03(+0.39%)
Nov 15, 2023
7.079
7.162
7.051
7.144
131,241
+0.04(+0.59%)
Nov 14, 2023
7.032
7.124
7.014
7.102
107,139
+0.09(+1.26%)
Nov 13, 2023
7.014
7.044
6.948
7.014
207,440
+0.03(+0.40%)
Nov 10, 2023
6.986
7.042
6.967
6.986
92,579
+0.01(+0.13%)
Nov 09, 2023
7.079
7.079
6.964
6.976
112,908
-0.09(-1.25%)
Nov 08, 2023
7.097
7.097
7.035
7.065
83,106
+0.01(+0.13%)
Nov 07, 2023
7.019
7.083
6.977
7.055
121,892
+0.04(+0.53%)
Nov 06, 2023
7.046
7.046
6.917
7.019
202,186
-0.04(-0.52%)
Nov 03, 2023
6.908
7.060
6.904
7.055
133,599
+0.18(+2.54%)
Nov 02, 2023
6.825
6.908
6.825
6.880
274,085
+0.06(+0.95%)
Nov 01, 2023
6.798
6.862
6.798
6.816
294,570
+0.01(+0.14%)
Oct 31, 2023
6.816
6.833
6.798
6.807
116,559
+0.01(+0.14%)
Oct 30, 2023
6.816
6.871
6.788
6.798
109,916
-0.03(-0.40%)
Oct 27, 2023
6.798
6.853
6.742
6.825
95,433
+0.05(+0.68%)
Oct 26, 2023
6.669
6.802
6.669
6.779
104,877
+0.08(+1.24%)
Oct 25, 2023
6.724
6.742
6.632
6.696
125,516
-0.05(-0.75%)
Oct 24, 2023
6.678
6.807
6.678
6.747
119,690
+0.07(+1.03%)
Oct 23, 2023
6.613
6.715
6.613
6.678
133,263
+0.02(+0.28%)
Oct 20, 2023
6.650
6.696
6.650
6.659
182,465
-0.04(-0.55%)
Oct 19, 2023
6.650
6.770
6.650
6.696
184,197
-0.02(-0.27%)
Oct 18, 2023
6.752
6.770
6.705
6.715
243,086
-0.06(-0.95%)
Oct 17, 2023
6.853
6.853
6.770
6.779
150,103
-0.06(-0.81%)
Oct 16, 2023
6.890
6.936
6.834
6.834
165,863
-0.06(-0.93%)
Oct 13, 2023
6.890
6.932
6.880
6.899
72,844
+0.02(+0.27%)
Oct 12, 2023
6.963
6.963
6.862
6.880
83,671
-0.06(-0.93%)
Oct 11, 2023
6.936
6.959
6.908
6.945
100,131
-0.01(-0.13%)
Oct 10, 2023
6.963
6.963
6.913
6.954
129,795
-0.00(-0.07%)
Oct 09, 2023
6.890
6.963
6.890
6.959
188,123
+0.09(+1.34%)
Oct 06, 2023
6.757
6.885
6.757
6.867
118,482
+0.06(+0.87%)
Oct 05, 2023
6.825
6.861
6.758
6.807
149,365
-0.07(-1.05%)
Oct 04, 2023
6.880
6.888
6.780
6.880
170,142
+0.09(+1.33%)
Oct 03, 2023
6.807
6.816
6.745
6.789
116,670
-0.04(-0.53%)
Oct 02, 2023
6.943
7.033
6.789
6.825
188,949
-0.09(-1.30%)
Sep 29, 2023
7.024
7.042
6.916
6.916
133,173
-0.05(-0.65%)
Sep 28, 2023
6.916
6.970
6.893
6.961
131,182
+0.08(+1.18%)
Sep 27, 2023
6.916
6.925
6.870
6.880
168,352
-0.05(-0.65%)
Sep 26, 2023
7.033
7.038
6.925
6.925
211,188
-0.12(-1.66%)
Sep 25, 2023
7.042
7.047
7.033
7.042
161,444
+0.00(+0.00%)
Sep 22, 2023
6.997
7.060
6.997
7.042
99,674
+0.01(+0.19%)
Sep 21, 2023
7.060
7.060
7.001
7.028
68,472
-0.05(-0.70%)
Sep 20, 2023
7.060
7.096
7.010
7.078
148,447
-0.00(-0.06%)
Sep 19, 2023
7.060
7.096
7.024
7.082
186,150
+0.05(+0.70%)
Sep 18, 2023
6.997
7.037
6.970
7.033
99,527
+0.03(+0.50%)
Sep 15, 2023
6.997
7.033
6.934
6.998
272,886
+0.09(+1.32%)
Sep 14, 2023
6.925
6.988
6.898
6.907
250,314
-0.02(-0.26%)
Sep 13, 2023
6.979
6.997
6.888
6.925
195,030
-0.05(-0.77%)
Sep 12, 2023
7.042
7.042
6.947
6.979
155,376
-0.04(-0.51%)
Sep 11, 2023
7.042
7.060
6.979
7.015
99,167
-0.02(-0.26%)
Sep 08, 2023
7.033
7.114
7.033
7.033
91,385
-0.03(-0.38%)
Sep 07, 2023
7.037
7.126
7.037
7.060
160,888
+0.01(+0.19%)
Sep 06, 2023
7.117
7.117
7.046
7.046
110,874
-0.06(-0.88%)
Sep 05, 2023
7.082
7.126
7.055
7.109
87,548
+0.05(+0.76%)
Sep 01, 2023
7.082
7.100
7.037
7.055
115,144
+0.02(+0.25%)
Aug 31, 2023
6.993
7.042
6.979
7.037
198,876
+0.09(+1.28%)
Aug 30, 2023
6.948
6.979
6.948
6.948
138,294
+0.01(+0.13%)
Aug 29, 2023
6.948
6.984
6.904
6.939
645,402
+0.02(+0.26%)
Aug 28, 2023
6.930
6.948
6.895
6.922
132,671
-0.01(-0.13%)
Aug 25, 2023
6.904
6.957
6.868
6.930
63,646
+0.08(+1.17%)
Aug 24, 2023
6.859
6.877
6.850
6.850
102,484
+0.01(+0.13%)
Aug 23, 2023
6.841
6.877
6.841
6.841
159,132
+0.00(+0.00%)
Aug 22, 2023
6.832
6.859
6.832
6.841
132,804
-0.01(-0.13%)
Aug 21, 2023
6.886
6.886
6.841
6.850
83,359
-0.02(-0.26%)
Aug 18, 2023
6.859
6.886
6.824
6.868
151,594
-0.02(-0.26%)
Aug 17, 2023
6.886
6.930
6.859
6.886
84,204
-0.02(-0.26%)
Aug 16, 2023
6.886
6.930
6.886
6.904
151,626
+0.00(+0.00%)
Aug 15, 2023
6.913
6.951
6.895
6.904
85,863
-0.04(-0.64%)
Aug 14, 2023
6.930
6.956
6.903
6.948
178,741
+0.00(+0.00%)
Aug 11, 2023
6.966
6.979
6.930
6.948
225,628
-0.02(-0.26%)
Aug 10, 2023
7.037
7.062
6.966
6.966
129,668
-0.04(-0.64%)
Aug 09, 2023
7.028
7.082
7.011
7.011
85,773
-0.03(-0.44%)
Aug 08, 2023
7.046
7.064
7.037
7.042
92,000
+0.00(+0.00%)
Aug 07, 2023
7.077
7.086
7.042
7.042
136,287
-0.04(-0.50%)
Aug 04, 2023
7.042
7.086
7.015
7.077
129,113
+0.04(+0.63%)
Aug 03, 2023
7.033
7.051
6.998
7.033
68,296
+0.00(+0.00%)
Aug 02, 2023
7.042
7.051
7.015
7.033
116,428
-0.01(-0.13%)
Aug 01, 2023
7.042
7.051
7.007
7.042
155,037
+0.01(+0.13%)
Jul 31, 2023
7.033
7.033
6.998
7.033
138,295
+0.03(+0.38%)
Jul 28, 2023
7.024
7.024
6.962
7.007
247,059
-0.02(-0.25%)
Jul 27, 2023
6.980
7.024
6.980
7.024
104,876
+0.03(+0.38%)
Jul 26, 2023
6.989
6.998
6.964
6.998
90,243
+0.04(+0.51%)
Jul 25, 2023
6.954
6.998
6.945
6.962
112,358
+0.00(+0.00%)
Jul 24, 2023
6.901
6.996
6.901
6.962
146,649
+0.04(+0.64%)
Jul 21, 2023
6.936
6.962
6.896
6.918
107,775
+0.04(+0.51%)
Jul 20, 2023
6.892
6.911
6.866
6.883
166,986
+0.02(+0.26%)
Jul 19, 2023
6.874
6.901
6.855
6.866
99,751
-0.01(-0.13%)
Jul 18, 2023
6.892
6.892
6.804
6.874
171,573
+0.00(+0.00%)
Jul 17, 2023
6.813
6.883
6.805
6.874
190,729
+0.04(+0.52%)
Jul 14, 2023
6.813
6.874
6.804
6.839
300,204
+0.06(+0.91%)
Jul 13, 2023
6.786
6.830
6.769
6.777
400,722
+0.02(+0.26%)
Jul 12, 2023
6.724
6.830
6.724
6.760
295,241
+0.05(+0.79%)
Jul 11, 2023
6.821
6.821
6.707
6.707
205,680
-0.11(-1.68%)
Jul 10, 2023
6.751
6.857
6.751
6.821
127,138
+0.01(+0.19%)
Jul 07, 2023
6.782
6.843
6.782
6.808
262,886
+0.00(+0.00%)
Jul 06, 2023
6.765
6.852
6.721
6.808
412,001
+0.05(+0.77%)
Jul 05, 2023
6.773
6.817
6.747
6.756
113,021
-0.02(-0.26%)
Jul 03, 2023
6.730
6.791
6.712
6.773
75,130
+0.06(+0.91%)
Jun 30, 2023
6.712
6.765
6.695
6.712
239,880
+0.01(+0.13%)
Jun 29, 2023
6.712
6.756
6.695
6.704
149,123
+0.01(+0.13%)
Jun 28, 2023
6.669
6.747
6.669
6.695
138,013
+0.01(+0.13%)
Jun 27, 2023
6.738
6.738
6.686
6.686
162,108
-0.06(-0.90%)
Jun 26, 2023
6.782
6.800
6.721
6.747
127,744
+0.00(+0.00%)
Jun 23, 2023
6.765
6.834
6.730
6.747
230,713
-0.03(-0.39%)
Jun 22, 2023
6.773
6.817
6.765
6.773
102,993
-0.02(-0.32%)
Jun 21, 2023
6.817
6.861
6.791
6.795
178,536
+0.00(+0.06%)
Jun 20, 2023
6.834
6.843
6.765
6.791
73,434
+0.02(+0.26%)
Jun 16, 2023
6.800
6.817
6.773
6.773
94,267
-0.03(-0.38%)
Jun 15, 2023
6.800
6.826
6.791
6.800
100,933
-0.02(-0.26%)
Jun 14, 2023
6.773
6.834
6.773
6.817
147,296
+0.03(+0.39%)
Jun 13, 2023
6.826
6.859
6.782
6.791
72,601
-0.00(-0.06%)
Jun 12, 2023
6.808
6.808
6.791
6.795
75,531
-0.00(-0.06%)
Jun 09, 2023
6.843
6.843
6.800
6.800
89,869
-0.07(-1.02%)
Jun 08, 2023
6.887
6.930
6.843
6.869
120,835
+0.01(+0.08%)
Jun 07, 2023
6.786
6.864
6.786
6.864
223,051
+0.08(+1.14%)
Jun 06, 2023
6.769
6.795
6.743
6.786
138,780
-0.02(-0.25%)
Jun 05, 2023
6.795
6.821
6.786
6.804
90,931
+0.00(+0.00%)
Jun 02, 2023
6.804
6.829
6.769
6.804
132,050
-0.01(-0.13%)
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.