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 MuniVest Fund II, Inc.
(NY:
MVT
)
10.81
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, 2005
6.936
6.936
6.897
6.914
63,174
-0.01(-0.19%)
May 27, 2005
6.888
6.953
6.854
6.927
88,630
+0.04(+0.56%)
May 26, 2005
6.910
6.918
6.836
6.888
166,846
-0.01(-0.13%)
May 25, 2005
6.905
6.910
6.871
6.897
66,646
+0.01(+0.19%)
May 24, 2005
6.905
6.914
6.845
6.884
80,993
+0.02(+0.25%)
May 23, 2005
6.893
6.893
6.828
6.867
65,489
-0.00(-0.06%)
May 20, 2005
6.888
6.888
6.836
6.871
63,174
+0.01(+0.19%)
May 19, 2005
6.836
6.875
6.833
6.858
47,439
+0.03(+0.51%)
May 18, 2005
6.832
6.888
6.823
6.823
63,406
-0.01(-0.13%)
May 17, 2005
6.806
6.854
6.763
6.832
114,547
+0.04(+0.57%)
May 16, 2005
6.780
6.849
6.767
6.793
56,695
+0.01(+0.19%)
May 13, 2005
6.741
6.789
6.733
6.780
62,017
+0.05(+0.71%)
May 12, 2005
6.746
6.759
6.728
6.733
71,274
-0.03(-0.38%)
May 11, 2005
6.720
6.772
6.720
6.759
36,331
-0.02(-0.32%)
May 10, 2005
6.724
6.780
6.717
6.780
74,976
+0.04(+0.64%)
May 09, 2005
6.728
6.737
6.698
6.737
50,910
+0.02(+0.26%)
May 06, 2005
6.728
6.741
6.707
6.720
59,009
-0.02(-0.26%)
May 05, 2005
6.737
6.746
6.720
6.737
46,513
-0.01(-0.13%)
May 04, 2005
6.715
6.746
6.698
6.746
35,637
+0.03(+0.45%)
May 03, 2005
6.663
6.720
6.663
6.715
31,471
+0.00(+0.06%)
May 02, 2005
6.728
6.754
6.698
6.711
65,026
-0.02(-0.26%)
Apr 29, 2005
6.698
6.741
6.698
6.728
34,017
+0.00(+0.00%)
Apr 28, 2005
6.720
6.733
6.694
6.728
77,290
+0.02(+0.26%)
Apr 27, 2005
6.698
6.715
6.672
6.711
42,579
+0.01(+0.19%)
Apr 26, 2005
6.672
6.715
6.668
6.698
36,331
+0.02(+0.32%)
Apr 25, 2005
6.685
6.707
6.676
6.676
55,075
+0.00(+0.00%)
Apr 22, 2005
6.672
6.685
6.659
6.676
33,323
+0.01(+0.19%)
Apr 21, 2005
6.689
6.689
6.655
6.663
65,489
-0.01(-0.13%)
Apr 20, 2005
6.689
6.689
6.668
6.672
56,232
-0.00(-0.06%)
Apr 19, 2005
6.655
6.728
6.651
6.676
69,191
+0.02(+0.26%)
Apr 18, 2005
6.668
6.685
6.646
6.659
80,067
+0.00(+0.00%)
Apr 15, 2005
6.707
6.728
6.651
6.659
103,671
-0.04(-0.64%)
Apr 14, 2005
6.715
6.733
6.676
6.702
106,911
+0.00(+0.06%)
Apr 13, 2005
6.651
6.698
6.651
6.698
56,926
+0.00(+0.06%)
Apr 12, 2005
6.629
6.694
6.599
6.694
90,018
+0.08(+1.18%)
Apr 11, 2005
6.612
6.638
6.607
6.616
25,686
+0.03(+0.39%)
Apr 08, 2005
6.573
6.603
6.551
6.590
45,587
-0.02(-0.33%)
Apr 07, 2005
6.594
6.642
6.594
6.612
51,373
-0.02(-0.33%)
Apr 06, 2005
6.577
6.655
6.534
6.633
107,374
+0.08(+1.25%)
Apr 05, 2005
6.508
6.551
6.504
6.551
45,356
+0.03(+0.46%)
Apr 04, 2005
6.478
6.560
6.473
6.521
44,430
-0.05(-0.72%)
Apr 01, 2005
6.698
6.698
6.525
6.568
105,291
+0.11(+1.67%)
Mar 31, 2005
6.370
6.460
6.348
6.460
111,770
+0.11(+1.77%)
Mar 30, 2005
6.292
6.348
6.279
6.348
103,440
+0.04(+0.62%)
Mar 29, 2005
6.361
6.378
6.301
6.309
95,340
-0.03(-0.41%)
Mar 28, 2005
6.374
6.400
6.309
6.335
67,571
-0.04(-0.68%)
Mar 24, 2005
6.361
6.383
6.357
6.378
74,513
+0.02(+0.27%)
Mar 23, 2005
6.495
6.534
6.357
6.361
105,522
-0.17(-2.58%)
Mar 22, 2005
6.568
6.568
6.525
6.530
70,348
-0.04(-0.59%)
Mar 21, 2005
6.573
6.599
6.568
6.568
89,787
-0.04(-0.65%)
Mar 18, 2005
6.560
6.616
6.530
6.612
153,887
+0.06(+0.99%)
Mar 17, 2005
6.517
6.586
6.517
6.547
45,124
+0.01(+0.13%)
Mar 16, 2005
6.534
6.577
6.530
6.538
135,143
-0.02(-0.26%)
Mar 15, 2005
6.620
6.620
6.551
6.555
91,638
-0.02(-0.33%)
Mar 14, 2005
6.651
6.651
6.577
6.577
165,689
-0.09(-1.36%)
Mar 11, 2005
6.707
6.733
6.668
6.668
122,647
-0.10(-1.53%)
Mar 10, 2005
6.763
6.772
6.720
6.772
71,737
+0.01(+0.19%)
Mar 09, 2005
6.828
6.871
6.702
6.759
220,996
-0.13(-1.88%)
Mar 08, 2005
6.875
6.893
6.858
6.888
52,761
+0.00(+0.06%)
Mar 07, 2005
6.854
6.884
6.854
6.884
58,083
+0.00(+0.00%)
Mar 04, 2005
6.875
6.901
6.871
6.884
44,199
+0.03(+0.44%)
Mar 03, 2005
6.789
6.862
6.789
6.854
77,753
+0.05(+0.70%)
Mar 02, 2005
6.785
6.810
6.776
6.806
34,942
+0.02(+0.25%)
Mar 01, 2005
6.793
6.823
6.789
6.789
62,017
-0.01(-0.19%)
Feb 28, 2005
6.810
6.836
6.789
6.802
100,894
-0.03(-0.38%)
Feb 25, 2005
6.845
6.845
6.828
6.828
64,794
+0.01(+0.13%)
Feb 24, 2005
6.785
6.819
6.785
6.819
65,951
+0.04(+0.64%)
Feb 23, 2005
6.672
6.789
6.672
6.776
65,720
+0.06(+0.97%)
Feb 22, 2005
6.694
6.759
6.672
6.711
48,596
+0.00(+0.06%)
Feb 18, 2005
6.780
6.780
6.698
6.707
88,167
-0.07(-1.02%)
Feb 17, 2005
6.815
6.815
6.767
6.776
113,159
-0.03(-0.51%)
Feb 16, 2005
6.828
6.828
6.780
6.810
91,638
-0.02(-0.25%)
Feb 15, 2005
6.776
6.841
6.776
6.828
69,422
+0.01(+0.19%)
Feb 14, 2005
6.810
6.828
6.806
6.815
70,811
+0.00(+0.00%)
Feb 11, 2005
6.841
6.849
6.780
6.815
126,349
-0.03(-0.50%)
Feb 10, 2005
6.823
6.880
6.806
6.849
113,390
+0.03(+0.38%)
Feb 09, 2005
6.819
6.823
6.785
6.823
59,240
+0.01(+0.19%)
Feb 08, 2005
6.767
6.810
6.763
6.810
72,199
+0.05(+0.77%)
Feb 07, 2005
6.754
6.763
6.724
6.759
105,985
+0.02(+0.26%)
Feb 04, 2005
6.754
6.763
6.728
6.741
101,588
+0.03(+0.39%)
Feb 03, 2005
6.689
6.715
6.668
6.715
133,754
+0.03(+0.39%)
Feb 02, 2005
6.625
6.689
6.620
6.689
167,077
+0.04(+0.65%)
Feb 01, 2005
6.646
6.646
6.625
6.646
94,183
+0.01(+0.20%)
Jan 31, 2005
6.642
6.659
6.629
6.633
75,671
+0.00(+0.00%)
Jan 28, 2005
6.646
6.668
6.629
6.633
107,142
-0.00(-0.07%)
Jan 27, 2005
6.633
6.707
6.629
6.638
122,184
+0.01(+0.16%)
Jan 26, 2005
6.672
6.672
6.603
6.627
140,465
-0.04(-0.67%)
Jan 25, 2005
6.694
6.715
6.668
6.672
103,440
-0.02(-0.26%)
Jan 24, 2005
6.698
6.720
6.681
6.689
78,910
-0.00(-0.06%)
Jan 21, 2005
6.689
6.698
6.668
6.694
104,597
+0.02(+0.26%)
Jan 20, 2005
6.694
6.707
6.672
6.676
115,242
+0.00(+0.00%)
Jan 19, 2005
6.720
6.720
6.672
6.676
100,894
+0.00(+0.06%)
Jan 18, 2005
6.694
6.694
6.642
6.672
164,532
-0.02(-0.32%)
Jan 14, 2005
6.646
6.694
6.642
6.694
89,555
-0.03(-0.45%)
Jan 13, 2005
6.720
6.728
6.689
6.724
54,844
+0.00(+0.06%)
Jan 12, 2005
6.741
6.741
6.702
6.720
81,687
-0.02(-0.32%)
Jan 11, 2005
6.642
6.776
6.633
6.741
170,549
+0.07(+1.04%)
Jan 10, 2005
6.694
6.694
6.629
6.672
114,085
+0.03(+0.39%)
Jan 07, 2005
6.651
6.659
6.616
6.646
109,688
+0.01(+0.13%)
Jan 06, 2005
6.629
6.638
6.599
6.638
90,944
+0.00(+0.07%)
Jan 05, 2005
6.633
6.633
6.564
6.633
104,828
+0.05(+0.79%)
Jan 04, 2005
6.586
6.590
6.560
6.581
64,331
+0.01(+0.13%)
Jan 03, 2005
6.568
6.607
6.564
6.573
146,251
-0.01(-0.20%)
Dec 31, 2004
6.538
6.590
6.538
6.586
96,729
+0.06(+0.86%)
Dec 30, 2004
6.508
6.538
6.504
6.530
75,439
+0.02(+0.33%)
Dec 29, 2004
6.521
6.547
6.486
6.508
55,075
+0.03(+0.47%)
Dec 28, 2004
6.499
6.499
6.460
6.478
55,538
+0.01(+0.20%)
Dec 27, 2004
6.473
6.482
6.460
6.465
56,464
+0.00(+0.00%)
Dec 23, 2004
6.478
6.482
6.452
6.465
67,108
-0.01(-0.20%)
Dec 22, 2004
6.469
6.478
6.456
6.478
51,835
+0.02(+0.33%)
Dec 21, 2004
6.465
6.469
6.443
6.456
43,967
+0.00(+0.07%)
Dec 20, 2004
6.469
6.482
6.443
6.452
42,348
+0.00(+0.07%)
Dec 17, 2004
6.460
6.460
6.434
6.447
28,232
-0.01(-0.20%)
Dec 16, 2004
6.491
6.508
6.443
6.460
107,837
-0.05(-0.73%)
Dec 15, 2004
6.491
6.512
6.482
6.508
69,422
+0.03(+0.53%)
Dec 14, 2004
6.486
6.495
6.465
6.473
53,455
-0.02(-0.33%)
Dec 13, 2004
6.460
6.499
6.456
6.495
65,257
-0.01(-0.13%)
Dec 10, 2004
6.521
6.530
6.478
6.504
71,505
-0.01(-0.13%)
Dec 09, 2004
6.486
6.512
6.486
6.512
70,348
+0.02(+0.27%)
Dec 08, 2004
6.486
6.547
6.482
6.495
138,845
+0.00(+0.00%)
Dec 07, 2004
6.482
6.495
6.473
6.495
70,580
+0.02(+0.33%)
Dec 06, 2004
6.469
6.478
6.443
6.473
86,547
+0.02(+0.33%)
Dec 03, 2004
6.426
6.482
6.426
6.452
110,151
+0.05(+0.81%)
Dec 02, 2004
6.426
6.426
6.396
6.400
187,210
-0.02(-0.27%)
Dec 01, 2004
6.434
6.439
6.409
6.417
86,315
+0.01(+0.20%)
Nov 30, 2004
6.434
6.439
6.352
6.404
128,895
-0.03(-0.40%)
Nov 29, 2004
6.491
6.491
6.417
6.430
66,183
-0.06(-0.93%)
Nov 26, 2004
6.469
6.495
6.469
6.491
46,744
+0.03(+0.40%)
Nov 24, 2004
6.460
6.465
6.426
6.465
47,207
+0.02(+0.34%)
Nov 23, 2004
6.434
6.460
6.421
6.443
89,324
+0.03(+0.40%)
Nov 22, 2004
6.499
6.499
6.413
6.417
196,929
+0.02(+0.34%)
Nov 19, 2004
6.430
6.430
6.357
6.396
86,315
-0.03(-0.54%)
Nov 18, 2004
6.387
6.434
6.387
6.430
80,762
+0.03(+0.40%)
Nov 17, 2004
6.421
6.430
6.387
6.404
58,546
-0.01(-0.20%)
Nov 16, 2004
6.409
6.421
6.378
6.417
69,654
+0.01(+0.20%)
Nov 15, 2004
6.326
6.421
6.326
6.404
125,192
+0.08(+1.23%)
Nov 12, 2004
6.301
6.326
6.275
6.326
188,367
+0.03(+0.55%)
Nov 11, 2004
6.301
6.301
6.270
6.292
87,472
+0.03(+0.41%)
Nov 10, 2004
6.270
6.292
6.249
6.266
145,325
+0.02(+0.28%)
Nov 09, 2004
6.253
6.270
6.240
6.249
104,365
-0.02(-0.34%)
Nov 08, 2004
6.370
6.370
6.240
6.270
246,451
-0.13(-2.09%)
Nov 05, 2004
6.486
6.512
6.391
6.404
179,342
-0.13(-1.92%)
Nov 04, 2004
6.521
6.538
6.504
6.530
76,828
+0.01(+0.13%)
Nov 03, 2004
6.504
6.521
6.491
6.521
75,902
+0.01(+0.20%)
Nov 02, 2004
6.517
6.525
6.478
6.508
214,748
-0.01(-0.20%)
Nov 01, 2004
6.530
6.543
6.499
6.521
109,688
-0.03(-0.40%)
Oct 29, 2004
6.555
6.555
6.517
6.547
123,110
+0.01(+0.13%)
Oct 28, 2004
6.551
6.551
6.517
6.538
111,076
-0.00(-0.07%)
Oct 27, 2004
6.555
6.564
6.543
6.543
59,472
-0.01(-0.13%)
Oct 26, 2004
6.547
6.560
6.525
6.551
170,549
+0.03(+0.40%)
Oct 25, 2004
6.525
6.530
6.512
6.525
110,151
+0.02(+0.27%)
Oct 22, 2004
6.504
6.517
6.499
6.508
74,051
-0.00(-0.07%)
Oct 21, 2004
6.525
6.538
6.495
6.512
86,084
+0.00(+0.07%)
Oct 20, 2004
6.543
6.560
6.508
6.508
55,538
-0.03(-0.46%)
Oct 19, 2004
6.517
6.538
6.495
6.538
64,100
+0.03(+0.40%)
Oct 18, 2004
6.482
6.525
6.465
6.512
67,108
+0.03(+0.53%)
Oct 15, 2004
6.478
6.495
6.469
6.478
53,687
-0.02(-0.27%)
Oct 14, 2004
6.478
6.499
6.465
6.495
52,298
+0.02(+0.33%)
Oct 13, 2004
6.465
6.504
6.452
6.473
119,407
-0.06(-0.93%)
Oct 12, 2004
6.491
6.534
6.491
6.534
88,398
+0.04(+0.67%)
Oct 11, 2004
6.521
6.521
6.482
6.491
66,183
-0.00(-0.07%)
Oct 08, 2004
6.499
6.512
6.482
6.495
71,042
+0.04(+0.60%)
Oct 07, 2004
6.413
6.469
6.413
6.456
65,026
+0.00(+0.07%)
Oct 06, 2004
6.434
6.473
6.434
6.452
106,217
+0.01(+0.20%)
Oct 05, 2004
6.404
6.447
6.404
6.439
77,059
+0.05(+0.74%)
Oct 04, 2004
6.413
6.417
6.391
6.391
84,233
-0.03(-0.47%)
Oct 01, 2004
6.421
6.426
6.378
6.421
106,911
-0.01(-0.20%)
Sep 30, 2004
6.439
6.452
6.409
6.434
104,828
-0.01(-0.13%)
Sep 29, 2004
6.460
6.460
6.421
6.443
89,092
-0.02(-0.27%)
Sep 28, 2004
6.439
6.478
6.439
6.460
76,133
+0.02(+0.27%)
Sep 27, 2004
6.439
6.460
6.434
6.443
55,538
+0.00(+0.07%)
Sep 24, 2004
6.447
6.447
6.417
6.439
56,001
-0.01(-0.13%)
Sep 23, 2004
6.460
6.460
6.434
6.447
102,514
-0.00(-0.07%)
Sep 22, 2004
6.443
6.460
6.417
6.452
66,414
+0.01(+0.13%)
Sep 21, 2004
6.439
6.443
6.396
6.443
158,052
+0.02(+0.34%)
Sep 20, 2004
6.426
6.439
6.417
6.421
73,356
+0.00(+0.07%)
Sep 17, 2004
6.439
6.443
6.396
6.417
113,390
-0.01(-0.20%)
Sep 16, 2004
6.439
6.447
6.404
6.430
68,497
+0.03(+0.54%)
Sep 15, 2004
6.391
6.396
6.387
6.396
64,563
-0.01(-0.13%)
Sep 14, 2004
6.426
6.443
6.391
6.404
43,736
-0.00(-0.07%)
Sep 13, 2004
6.417
6.430
6.400
6.409
93,952
-0.01(-0.20%)
Sep 10, 2004
6.391
6.439
6.365
6.421
65,026
+0.01(+0.20%)
Sep 09, 2004
6.409
6.413
6.383
6.409
125,424
+0.00(+0.00%)
Sep 08, 2004
6.383
6.417
6.378
6.409
110,151
+0.00(+0.07%)
Sep 07, 2004
6.400
6.439
6.400
6.404
81,224
+0.01(+0.20%)
Sep 03, 2004
6.465
6.465
6.387
6.391
79,142
-0.07(-1.07%)
Sep 02, 2004
6.447
6.465
6.426
6.460
63,174
+0.02(+0.27%)
Sep 01, 2004
6.456
6.456
6.426
6.443
80,530
+0.01(+0.13%)
Aug 31, 2004
6.447
6.456
6.434
6.434
156,664
+0.00(+0.00%)
Aug 30, 2004
6.387
6.439
6.374
6.434
61,092
+0.05(+0.74%)
Aug 27, 2004
6.434
6.434
6.365
6.387
71,042
-0.00(-0.07%)
Aug 26, 2004
6.370
6.404
6.370
6.391
71,737
+0.03(+0.54%)
Aug 25, 2004
6.331
6.374
6.331
6.357
61,786
+0.03(+0.41%)
Aug 24, 2004
6.365
6.374
6.318
6.331
107,605
-0.01(-0.14%)
Aug 23, 2004
6.335
6.365
6.326
6.339
47,439
+0.00(+0.07%)
Aug 20, 2004
6.344
6.361
6.331
6.335
62,249
+0.01(+0.21%)
Aug 19, 2004
6.322
6.352
6.301
6.322
90,249
+0.02(+0.27%)
Aug 18, 2004
6.313
6.322
6.296
6.305
116,862
-0.01(-0.14%)
Aug 17, 2004
6.309
6.318
6.275
6.313
51,373
+0.00(+0.07%)
Aug 16, 2004
6.313
6.318
6.283
6.309
54,381
+0.00(+0.00%)
Aug 13, 2004
6.244
6.313
6.244
6.309
51,373
+0.04(+0.62%)
Aug 12, 2004
6.240
6.275
6.227
6.270
37,488
-0.01(-0.21%)
Aug 11, 2004
6.279
6.292
6.266
6.283
57,621
+0.01(+0.14%)
Aug 10, 2004
6.288
6.292
6.275
6.275
23,835
-0.01(-0.14%)
Aug 09, 2004
6.270
6.301
6.236
6.283
105,291
+0.03(+0.48%)
Aug 06, 2004
6.227
6.292
6.227
6.253
119,407
+0.02(+0.28%)
Aug 05, 2004
6.236
6.236
6.218
6.236
38,414
-0.00(-0.07%)
Aug 04, 2004
6.218
6.240
6.201
6.240
52,298
+0.02(+0.28%)
Aug 03, 2004
6.210
6.227
6.205
6.223
62,712
+0.02(+0.28%)
Aug 02, 2004
6.201
6.240
6.192
6.205
108,299
+0.01(+0.14%)
Jul 30, 2004
6.175
6.205
6.171
6.197
98,812
+0.03(+0.56%)
Jul 29, 2004
6.136
6.162
6.136
6.162
28,232
+0.04(+0.64%)
Jul 28, 2004
6.128
6.158
6.102
6.123
117,324
-0.03(-0.56%)
Jul 27, 2004
6.192
6.197
6.145
6.158
62,249
-0.04(-0.63%)
Jul 26, 2004
6.192
6.214
6.184
6.197
88,861
-0.03(-0.55%)
Jul 23, 2004
6.231
6.231
6.197
6.231
44,893
+0.00(+0.07%)
Jul 22, 2004
6.180
6.227
6.175
6.227
28,694
+0.05(+0.77%)
Jul 21, 2004
6.253
6.253
6.154
6.180
55,075
-0.07(-1.17%)
Jul 20, 2004
6.236
6.275
6.220
6.253
76,828
-0.01(-0.14%)
Jul 19, 2004
6.266
6.279
6.223
6.262
70,580
+0.03(+0.42%)
Jul 16, 2004
6.223
6.270
6.201
6.236
71,042
+0.01(+0.21%)
Jul 15, 2004
6.236
6.240
6.210
6.223
34,017
-0.01(-0.21%)
Jul 14, 2004
6.253
6.253
6.192
6.236
62,943
-0.03(-0.48%)
Jul 13, 2004
6.205
6.296
6.201
6.266
80,067
+0.00(+0.00%)
Jul 12, 2004
6.244
6.266
6.240
6.266
51,373
+0.03(+0.42%)
Jul 09, 2004
6.201
6.253
6.188
6.240
71,968
+0.05(+0.77%)
Jul 08, 2004
6.180
6.201
6.167
6.192
61,786
+0.03(+0.49%)
Jul 07, 2004
6.132
6.175
6.132
6.162
71,968
+0.03(+0.49%)
Jul 06, 2004
6.115
6.132
6.097
6.132
77,290
+0.03(+0.50%)
Jul 02, 2004
6.059
6.106
6.046
6.102
109,919
+0.07(+1.15%)
Jul 01, 2004
5.998
6.033
5.976
6.033
90,481
+0.05(+0.79%)
Jun 30, 2004
5.963
5.985
5.955
5.985
49,290
+0.03(+0.44%)
Jun 29, 2004
6.007
6.007
5.942
5.959
36,099
-0.06(-0.93%)
Jun 28, 2004
6.028
6.046
6.011
6.015
51,604
-0.01(-0.21%)
Jun 25, 2004
6.059
6.071
5.994
6.028
62,017
-0.01(-0.14%)
Jun 24, 2004
5.994
6.037
5.989
6.037
79,605
+0.09(+1.45%)
Jun 23, 2004
5.950
5.963
5.916
5.950
72,199
+0.02(+0.29%)
Jun 22, 2004
5.938
5.946
5.912
5.933
60,397
+0.01(+0.22%)
Jun 21, 2004
5.912
5.938
5.907
5.920
53,455
+0.04(+0.74%)
Jun 18, 2004
5.890
5.903
5.873
5.877
34,711
+0.00(+0.00%)
Jun 17, 2004
5.938
5.938
5.847
5.877
78,910
-0.05(-0.80%)
Jun 16, 2004
5.903
5.946
5.890
5.925
74,976
+0.04(+0.66%)
Jun 15, 2004
5.855
5.912
5.829
5.886
113,390
+0.06(+1.11%)
Jun 14, 2004
5.899
5.912
5.804
5.821
133,986
-0.08(-1.32%)
Jun 10, 2004
5.899
5.907
5.881
5.899
97,886
-0.06(-0.94%)
Jun 09, 2004
6.011
6.011
5.942
5.955
75,208
-0.04(-0.72%)
Jun 08, 2004
5.976
5.998
5.963
5.998
64,100
-0.01(-0.22%)
Jun 07, 2004
5.994
6.015
5.985
6.011
34,248
+0.00(+0.07%)
Jun 04, 2004
6.028
6.033
5.968
6.007
61,092
+0.00(+0.00%)
Jun 03, 2004
6.024
6.046
5.998
6.007
42,348
+0.00(+0.00%)
Jun 02, 2004
6.071
6.076
5.963
6.007
124,035
-0.03(-0.50%)
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.