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
)
10.84
+0.06 (+0.56%)
Streaming Delayed Price
Updated: 3:43 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 30, 2008
6.089
6.119
6.084
6.084
45,068
+0.00(+0.00%)
May 29, 2008
6.071
6.106
6.071
6.084
44,330
-0.01(-0.21%)
May 28, 2008
6.084
6.128
6.080
6.097
51,716
-0.02(-0.28%)
May 27, 2008
6.037
6.123
6.037
6.115
39,234
+0.04(+0.64%)
May 26, 2008
6.106
6.136
6.058
6.076
0
+0.00(+0.00%)
May 23, 2008
6.106
6.136
6.058
6.076
91,710
-0.07(-1.13%)
May 22, 2008
6.184
6.223
6.145
6.145
74,802
-0.06(-0.91%)
May 21, 2008
6.257
6.274
6.201
6.201
56,058
-0.04(-0.62%)
May 20, 2008
6.231
6.261
6.223
6.240
56,664
-0.00(-0.07%)
May 19, 2008
6.214
6.266
6.214
6.244
70,220
+0.04(+0.70%)
May 16, 2008
6.244
6.244
6.201
6.201
49,798
-0.01(-0.14%)
May 15, 2008
6.223
6.305
6.197
6.210
115,545
+0.05(+0.84%)
May 14, 2008
6.140
6.214
6.140
6.158
54,005
+0.02(+0.35%)
May 13, 2008
6.153
6.153
6.128
6.136
30,403
-0.04(-0.60%)
May 12, 2008
6.123
6.175
6.115
6.173
92,809
+0.05(+0.81%)
May 09, 2008
6.145
6.153
6.115
6.123
44,899
-0.00(-0.07%)
May 08, 2008
6.153
6.158
6.119
6.128
40,636
-0.02(-0.28%)
May 07, 2008
6.102
6.175
6.102
6.145
76,135
+0.05(+0.81%)
May 06, 2008
6.102
6.102
6.080
6.096
51,330
-0.02(-0.38%)
May 05, 2008
6.153
6.153
6.093
6.119
47,213
-0.02(-0.28%)
May 02, 2008
6.076
6.136
6.076
6.136
36,207
+0.04(+0.71%)
May 01, 2008
6.080
6.093
6.037
6.093
26,439
+0.02(+0.36%)
Apr 30, 2008
6.024
6.071
6.015
6.071
66,557
+0.06(+1.08%)
Apr 29, 2008
6.140
6.140
5.985
6.006
159,781
-0.09(-1.49%)
Apr 28, 2008
6.089
6.097
6.071
6.097
30,000
+0.04(+0.64%)
Apr 25, 2008
6.058
6.076
6.054
6.058
14,347
+0.00(+0.00%)
Apr 24, 2008
6.093
6.102
6.054
6.058
50,779
-0.03(-0.50%)
Apr 23, 2008
6.136
6.136
6.080
6.089
32,840
-0.02(-0.35%)
Apr 22, 2008
6.058
6.110
6.058
6.110
39,109
+0.05(+0.78%)
Apr 21, 2008
6.093
6.093
6.045
6.063
40,585
-0.00(-0.07%)
Apr 18, 2008
6.050
6.071
6.019
6.067
43,274
+0.03(+0.43%)
Apr 17, 2008
6.011
6.054
6.011
6.041
34,712
+0.02(+0.29%)
Apr 16, 2008
5.968
6.050
5.968
6.024
116,962
+0.04(+0.72%)
Apr 15, 2008
6.019
6.019
5.972
5.981
53,480
-0.04(-0.65%)
Apr 14, 2008
6.097
6.097
5.985
6.019
159,593
-0.08(-1.28%)
Apr 11, 2008
6.050
6.128
6.050
6.097
67,804
-0.02(-0.37%)
Apr 10, 2008
6.058
6.123
6.058
6.120
54,614
+0.06(+1.01%)
Apr 09, 2008
6.058
6.089
6.050
6.058
42,811
-0.01(-0.21%)
Apr 08, 2008
6.054
6.097
6.050
6.071
87,938
+0.02(+0.29%)
Apr 07, 2008
6.020
6.080
6.020
6.054
48,134
+0.02(+0.36%)
Apr 04, 2008
6.015
6.032
6.011
6.032
20,827
+0.00(+0.07%)
Apr 03, 2008
5.981
6.028
5.981
6.028
75,441
+0.01(+0.22%)
Apr 02, 2008
6.015
6.015
5.994
6.015
42,580
-0.02(-0.36%)
Apr 01, 2008
5.989
6.037
5.989
6.037
150,651
+0.00(+0.07%)
Mar 31, 2008
6.028
6.032
5.989
6.032
119,642
-0.00(-0.07%)
Mar 28, 2008
6.032
6.041
6.019
6.037
78,681
+0.00(+0.07%)
Mar 27, 2008
6.024
6.050
6.019
6.032
88,632
+0.06(+1.01%)
Mar 26, 2008
5.955
5.989
5.937
5.972
135,084
+0.00(+0.00%)
Mar 25, 2008
5.838
6.015
5.838
5.972
173,330
+0.14(+2.37%)
Mar 24, 2008
5.816
5.851
5.812
5.834
81,689
+0.03(+0.45%)
Mar 21, 2008
5.795
5.834
5.782
5.808
114,782
+0.00(+0.00%)
Mar 20, 2008
5.795
5.834
5.782
5.808
114,782
+0.00(+0.00%)
Mar 19, 2008
5.834
5.873
5.808
5.808
109,443
-0.03(-0.59%)
Mar 18, 2008
5.834
5.877
5.795
5.842
99,508
+0.08(+1.35%)
Mar 17, 2008
5.756
5.812
5.756
5.765
63,639
-0.08(-1.33%)
Mar 14, 2008
5.976
5.976
5.829
5.842
121,724
-0.11(-1.89%)
Mar 13, 2008
5.942
6.002
5.916
5.955
68,267
-0.03(-0.58%)
Mar 12, 2008
6.019
6.041
5.959
5.989
89,789
-0.13(-2.12%)
Mar 11, 2008
6.153
6.179
6.084
6.119
40,754
+0.02(+0.28%)
Mar 10, 2008
6.145
6.175
6.084
6.102
53,225
-0.04(-0.70%)
Mar 07, 2008
6.028
6.149
6.028
6.145
74,747
+0.06(+0.99%)
Mar 06, 2008
6.166
6.192
6.084
6.084
50,448
-0.06(-1.05%)
Mar 05, 2008
6.093
6.179
6.093
6.149
76,344
+0.05(+0.85%)
Mar 04, 2008
6.119
6.153
6.024
6.097
143,940
-0.01(-0.21%)
Mar 03, 2008
5.929
6.115
5.929
6.110
94,880
+0.18(+2.99%)
Feb 29, 2008
6.058
6.058
5.924
5.933
127,996
-0.12(-2.00%)
Feb 28, 2008
6.123
6.123
6.054
6.054
94,426
-0.08(-1.27%)
Feb 27, 2008
6.188
6.188
6.123
6.132
64,565
-0.03(-0.42%)
Feb 26, 2008
6.128
6.162
6.110
6.158
111,739
+0.03(+0.49%)
Feb 25, 2008
5.976
6.132
5.976
6.128
63,639
+0.15(+2.53%)
Feb 22, 2008
6.076
6.076
5.942
5.976
152,271
-0.10(-1.71%)
Feb 21, 2008
6.140
6.140
6.050
6.080
89,326
-0.04(-0.71%)
Feb 20, 2008
6.162
6.166
6.076
6.123
120,567
-0.04(-0.63%)
Feb 19, 2008
6.011
6.210
6.011
6.162
200,174
+0.14(+2.37%)
Feb 18, 2008
6.050
6.080
5.937
6.019
0
+0.00(+0.00%)
Feb 15, 2008
6.050
6.080
5.937
6.019
190,455
-0.09(-1.42%)
Feb 14, 2008
6.287
6.287
6.032
6.106
309,634
-0.25(-3.88%)
Feb 13, 2008
6.594
6.611
6.352
6.352
111,542
-0.22(-3.29%)
Feb 12, 2008
6.534
6.581
6.529
6.568
99,277
+0.08(+1.20%)
Feb 11, 2008
6.465
6.516
6.465
6.490
45,126
+0.01(+0.20%)
Feb 08, 2008
6.482
6.495
6.465
6.478
93,249
-0.03(-0.40%)
Feb 07, 2008
6.478
6.503
6.469
6.503
69,695
+0.03(+0.40%)
Feb 06, 2008
6.478
6.482
6.452
6.478
86,086
+0.02(+0.27%)
Feb 05, 2008
6.421
6.490
6.421
6.460
31,472
+0.02(+0.27%)
Feb 04, 2008
6.469
6.482
6.430
6.443
68,499
-0.02(-0.27%)
Feb 01, 2008
6.395
6.478
6.382
6.460
121,030
+0.06(+0.88%)
Jan 31, 2008
6.421
6.439
6.400
6.404
84,466
-0.03(-0.40%)
Jan 30, 2008
6.400
6.434
6.369
6.430
136,766
+0.02(+0.26%)
Jan 29, 2008
6.283
6.417
6.283
6.414
183,281
+0.13(+2.15%)
Jan 28, 2008
6.257
6.279
6.227
6.279
117,790
+0.04(+0.72%)
Jan 25, 2008
6.296
6.339
6.136
6.234
450,566
-0.08(-1.26%)
Jan 24, 2008
6.313
6.387
6.279
6.313
166,388
-0.02(-0.27%)
Jan 23, 2008
6.244
6.344
6.162
6.331
73,979
+0.09(+1.38%)
Jan 22, 2008
6.136
6.266
6.108
6.244
70,454
+0.07(+1.19%)
Jan 21, 2008
6.331
6.331
6.149
6.171
0
+0.00(+0.00%)
Jan 18, 2008
6.331
6.331
6.149
6.171
162,796
-0.14(-2.19%)
Jan 17, 2008
6.426
6.426
6.305
6.309
134,221
-0.13(-2.01%)
Jan 16, 2008
6.430
6.473
6.426
6.439
67,342
+0.00(+0.00%)
Jan 15, 2008
6.369
6.456
6.352
6.439
127,244
+0.09(+1.36%)
Jan 14, 2008
6.331
6.395
6.326
6.352
150,188
+0.02(+0.27%)
Jan 11, 2008
6.309
6.611
6.283
6.335
312,180
+0.06(+0.96%)
Jan 10, 2008
6.201
6.292
6.201
6.274
128,204
+0.07(+1.18%)
Jan 09, 2008
6.244
6.266
6.201
6.201
180,041
-0.05(-0.76%)
Jan 08, 2008
6.192
6.261
6.184
6.248
169,165
+0.06(+0.91%)
Jan 07, 2008
6.179
6.192
6.153
6.192
264,554
+0.01(+0.21%)
Jan 04, 2008
6.115
6.184
6.093
6.179
329,652
+0.10(+1.56%)
Jan 03, 2008
5.959
6.093
5.946
6.084
337,161
+0.15(+2.47%)
Jan 02, 2008
5.851
5.937
5.851
5.937
113,625
+0.12(+2.00%)
Jan 01, 2008
5.842
5.847
5.782
5.821
302,113
+0.00(+0.00%)
Dec 31, 2007
5.842
5.847
5.782
5.821
302,113
+0.00(+0.07%)
Dec 28, 2007
5.769
5.834
5.765
5.816
247,846
+0.03(+0.45%)
Dec 27, 2007
5.790
5.812
5.769
5.790
113,625
-0.01(-0.20%)
Dec 26, 2007
5.795
5.816
5.765
5.802
223,779
+0.02(+0.28%)
Dec 24, 2007
5.734
5.790
5.726
5.786
116,170
+0.05(+0.90%)
Dec 21, 2007
5.717
5.760
5.717
5.734
172,173
+0.01(+0.15%)
Dec 20, 2007
5.726
5.765
5.721
5.726
184,207
-0.00(-0.08%)
Dec 19, 2007
5.760
5.777
5.704
5.730
292,046
-0.04(-0.75%)
Dec 18, 2007
5.769
5.821
5.747
5.773
251,549
-0.04(-0.67%)
Dec 17, 2007
5.821
5.868
5.799
5.812
127,510
-0.06(-1.10%)
Dec 14, 2007
5.929
5.950
5.855
5.877
160,139
-0.06(-1.02%)
Dec 13, 2007
5.963
5.981
5.933
5.937
105,062
-0.04(-0.72%)
Dec 12, 2007
5.998
6.006
5.963
5.981
104,856
-0.03(-0.57%)
Dec 11, 2007
6.019
6.019
5.981
6.015
143,940
-0.00(-0.07%)
Dec 10, 2007
6.002
6.019
5.972
6.019
129,361
+0.03(+0.43%)
Dec 07, 2007
5.946
6.006
5.946
5.994
117,096
+0.00(+0.07%)
Dec 06, 2007
5.946
5.994
5.944
5.989
92,797
+0.03(+0.58%)
Dec 05, 2007
5.933
5.955
5.924
5.955
81,226
+0.02(+0.36%)
Dec 04, 2007
5.920
5.937
5.903
5.933
77,292
+0.02(+0.37%)
Dec 03, 2007
5.903
5.942
5.903
5.911
113,162
-0.00(-0.07%)
Nov 30, 2007
5.903
5.942
5.903
5.916
96,037
+0.01(+0.22%)
Nov 29, 2007
5.873
5.907
5.838
5.903
121,956
+0.03(+0.44%)
Nov 28, 2007
5.877
5.929
5.868
5.877
133,758
+0.01(+0.15%)
Nov 27, 2007
5.847
5.877
5.847
5.868
85,623
+0.01(+0.22%)
Nov 26, 2007
5.890
5.894
5.816
5.855
166,850
-0.04(-0.73%)
Nov 23, 2007
5.825
5.903
5.825
5.898
49,523
+0.03(+0.59%)
Nov 21, 2007
5.790
5.873
5.790
5.864
113,393
+0.05(+0.89%)
Nov 20, 2007
5.695
5.812
5.691
5.812
152,965
+0.12(+2.05%)
Nov 19, 2007
5.717
5.760
5.639
5.695
285,567
-0.02(-0.38%)
Nov 16, 2007
5.816
5.842
5.717
5.717
306,857
-0.14(-2.36%)
Nov 15, 2007
5.873
5.877
5.838
5.855
76,830
-0.03(-0.44%)
Nov 14, 2007
5.981
5.981
5.881
5.881
130,287
-0.11(-1.80%)
Nov 13, 2007
5.976
6.019
5.972
5.989
46,283
-0.04(-0.72%)
Nov 12, 2007
6.076
6.076
6.006
6.032
89,326
-0.06(-0.99%)
Nov 09, 2007
6.093
6.149
6.024
6.093
296,675
-0.08(-1.33%)
Nov 08, 2007
6.019
6.175
5.972
6.175
393,175
+0.16(+2.58%)
Nov 07, 2007
5.959
6.037
5.955
6.019
96,963
+0.06(+1.02%)
Nov 06, 2007
5.920
5.976
5.920
5.959
115,013
+0.02(+0.29%)
Nov 05, 2007
5.942
5.989
5.911
5.942
101,362
-0.04(-0.65%)
Nov 02, 2007
5.981
5.998
5.954
5.981
74,053
+0.02(+0.29%)
Nov 01, 2007
6.019
6.019
5.942
5.963
110,385
-0.05(-0.79%)
Oct 31, 2007
5.989
6.054
5.981
6.011
217,299
+0.04(+0.65%)
Oct 30, 2007
5.942
5.989
5.942
5.972
65,953
+0.05(+0.88%)
Oct 29, 2007
5.847
5.942
5.838
5.920
257,565
+0.08(+1.33%)
Oct 26, 2007
5.942
5.959
5.786
5.842
696,561
-0.12(-1.96%)
Oct 25, 2007
6.063
6.076
5.907
5.959
400,118
-0.14(-2.27%)
Oct 24, 2007
6.283
6.283
6.041
6.097
425,573
-0.18(-2.82%)
Oct 23, 2007
6.184
6.283
6.184
6.274
135,378
+0.09(+1.47%)
Oct 22, 2007
6.132
6.184
6.132
6.184
62,713
+0.05(+0.85%)
Oct 19, 2007
6.128
6.140
6.115
6.132
46,051
-0.01(-0.14%)
Oct 18, 2007
6.149
6.149
6.119
6.140
47,440
-0.01(-0.14%)
Oct 17, 2007
6.115
6.166
6.115
6.149
79,144
+0.03(+0.42%)
Oct 16, 2007
6.128
6.171
6.106
6.123
125,658
-0.02(-0.35%)
Oct 15, 2007
6.197
6.205
6.145
6.145
65,953
-0.05(-0.84%)
Oct 12, 2007
6.197
6.218
6.181
6.197
104,600
-0.00(-0.07%)
Oct 11, 2007
6.210
6.223
6.184
6.201
87,938
-0.04(-0.69%)
Oct 10, 2007
6.244
6.244
6.201
6.244
101,823
+0.01(+0.14%)
Oct 09, 2007
6.240
6.248
6.223
6.236
66,647
+0.00(+0.07%)
Oct 08, 2007
6.205
6.248
6.205
6.231
32,629
+0.00(+0.00%)
Oct 05, 2007
6.223
6.244
6.201
6.231
58,085
-0.03(-0.48%)
Oct 04, 2007
6.279
6.279
6.240
6.261
40,497
-0.01(-0.21%)
Oct 03, 2007
6.261
6.279
6.248
6.274
35,175
+0.03(+0.55%)
Oct 02, 2007
6.283
6.292
6.240
6.240
103,674
-0.03(-0.55%)
Oct 01, 2007
6.266
6.296
6.248
6.274
195,083
+0.01(+0.14%)
Sep 28, 2007
6.248
6.283
6.248
6.266
87,706
+0.03(+0.42%)
Sep 27, 2007
6.218
6.257
6.218
6.240
82,615
+0.02(+0.35%)
Sep 26, 2007
6.236
6.253
6.214
6.218
55,771
-0.00(-0.07%)
Sep 25, 2007
6.227
6.257
6.214
6.223
39,572
+0.00(+0.00%)
Sep 24, 2007
6.201
6.244
6.201
6.223
93,260
-0.02(-0.35%)
Sep 21, 2007
6.179
6.305
6.166
6.244
69,424
+0.08(+1.26%)
Sep 20, 2007
6.162
6.188
6.158
6.166
74,978
-0.01(-0.14%)
Sep 19, 2007
6.184
6.192
6.162
6.175
56,465
+0.00(+0.07%)
Sep 18, 2007
6.175
6.197
6.084
6.171
216,605
-0.02(-0.28%)
Sep 17, 2007
6.192
6.218
6.179
6.188
71,276
-0.00(-0.07%)
Sep 14, 2007
6.179
6.205
6.149
6.192
59,936
+0.01(+0.21%)
Sep 13, 2007
6.266
6.270
6.171
6.179
88,169
-0.10(-1.65%)
Sep 12, 2007
6.279
6.296
6.261
6.283
34,018
-0.03(-0.48%)
Sep 11, 2007
6.309
6.318
6.287
6.313
38,646
+0.00(+0.07%)
Sep 10, 2007
6.218
6.309
5.963
6.309
85,161
+0.02(+0.34%)
Sep 07, 2007
6.244
6.287
6.223
6.287
94,186
+0.04(+0.62%)
Sep 06, 2007
6.257
6.257
6.210
6.248
81,226
+0.05(+0.84%)
Sep 05, 2007
6.158
6.210
6.136
6.197
116,633
+0.05(+0.84%)
Sep 04, 2007
6.119
6.162
6.119
6.145
78,681
+0.03(+0.49%)
Aug 31, 2007
6.089
6.119
6.089
6.115
63,870
+0.04(+0.71%)
Aug 30, 2007
6.015
6.071
6.015
6.071
60,168
+0.02(+0.36%)
Aug 29, 2007
6.015
6.084
6.002
6.050
139,312
+0.05(+0.86%)
Aug 28, 2007
6.071
6.076
5.998
5.998
65,259
-0.08(-1.28%)
Aug 27, 2007
6.054
6.102
6.054
6.076
90,020
-0.00(-0.07%)
Aug 24, 2007
6.084
6.119
6.063
6.080
67,342
-0.01(-0.14%)
Aug 23, 2007
6.153
6.175
6.080
6.089
142,320
-0.06(-0.98%)
Aug 22, 2007
6.050
6.179
6.050
6.149
43,737
+0.10(+1.64%)
Aug 21, 2007
5.989
6.050
5.976
6.050
148,106
+0.01(+0.14%)
Aug 20, 2007
6.041
6.045
5.963
6.041
57,159
+0.00(+0.00%)
Aug 17, 2007
5.769
6.050
5.769
6.041
174,719
+0.27(+4.72%)
Aug 16, 2007
6.050
6.050
5.704
5.769
134,221
-0.25(-4.09%)
Aug 15, 2007
6.128
6.171
6.011
6.015
145,560
-0.13(-2.18%)
Aug 14, 2007
6.210
6.214
6.149
6.149
125,196
-0.08(-1.25%)
Aug 13, 2007
6.253
6.270
6.201
6.227
70,813
-0.03(-0.48%)
Aug 10, 2007
6.266
6.279
6.223
6.257
60,168
-0.01(-0.14%)
Aug 09, 2007
6.266
6.287
6.244
6.266
33,555
-0.00(-0.07%)
Aug 08, 2007
6.305
6.318
6.266
6.270
139,312
-0.01(-0.21%)
Aug 07, 2007
6.318
6.318
6.283
6.283
49,291
-0.02(-0.27%)
Aug 06, 2007
6.309
6.309
6.292
6.300
40,729
+0.03(+0.48%)
Aug 03, 2007
6.270
6.283
6.253
6.270
46,283
+0.00(+0.00%)
Aug 02, 2007
6.227
6.283
6.214
6.270
141,857
+0.00(+0.00%)
Aug 01, 2007
6.326
6.326
6.270
6.270
67,342
-0.05(-0.82%)
Jul 31, 2007
6.300
6.352
6.287
6.322
102,285
+0.01(+0.14%)
Jul 30, 2007
6.300
6.326
6.300
6.313
18,976
+0.01(+0.14%)
Jul 27, 2007
6.257
6.309
6.227
6.305
127,510
+0.05(+0.76%)
Jul 26, 2007
6.335
6.348
6.175
6.257
84,003
-0.09(-1.36%)
Jul 25, 2007
6.352
6.369
6.309
6.344
58,779
-0.01(-0.14%)
Jul 24, 2007
6.395
6.413
6.352
6.352
55,308
-0.05(-0.74%)
Jul 23, 2007
6.404
6.431
6.400
6.400
26,612
-0.01(-0.13%)
Jul 20, 2007
6.408
6.521
6.408
6.408
120,104
-0.03(-0.40%)
Jul 19, 2007
6.400
6.439
6.395
6.434
45,126
+0.03(+0.54%)
Jul 18, 2007
6.413
6.421
6.400
6.400
64,796
+0.00(+0.00%)
Jul 17, 2007
6.400
6.430
6.395
6.400
63,176
-0.01(-0.13%)
Jul 16, 2007
6.456
6.456
6.408
6.408
92,566
-0.01(-0.20%)
Jul 13, 2007
6.460
6.460
6.395
6.421
91,872
+0.00(+0.00%)
Jul 12, 2007
6.469
6.469
6.413
6.421
43,969
-0.08(-1.20%)
Jul 11, 2007
6.495
6.560
6.495
6.499
30,778
-0.00(-0.07%)
Jul 10, 2007
6.512
6.525
6.495
6.503
54,151
+0.02(+0.27%)
Jul 09, 2007
6.482
6.525
6.473
6.486
77,292
+0.00(+0.00%)
Jul 06, 2007
6.460
6.503
6.447
6.486
98,351
+0.00(+0.07%)
Jul 05, 2007
6.495
6.508
6.469
6.482
69,193
-0.03(-0.46%)
Jul 03, 2007
6.503
6.514
6.503
6.512
5,322
+0.02(+0.33%)
Jul 02, 2007
6.465
6.503
6.452
6.490
95,111
+0.03(+0.40%)
Jun 29, 2007
6.443
6.465
6.426
6.465
168,007
+0.00(+0.07%)
Jun 28, 2007
6.465
6.465
6.439
6.460
91,177
-0.00(-0.07%)
Jun 27, 2007
6.447
6.482
6.443
6.465
108,302
+0.02(+0.34%)
Jun 26, 2007
6.482
6.490
6.443
6.443
62,945
-0.04(-0.60%)
Jun 25, 2007
6.503
6.512
6.482
6.482
53,225
-0.04(-0.66%)
Jun 22, 2007
6.516
6.525
6.508
6.525
34,018
+0.01(+0.13%)
Jun 21, 2007
6.482
6.534
6.482
6.516
55,771
+0.02(+0.33%)
Jun 20, 2007
6.482
6.499
6.478
6.495
37,026
+0.00(+0.07%)
Jun 19, 2007
6.473
6.500
6.473
6.490
23,373
+0.01(+0.12%)
Jun 18, 2007
6.473
6.495
6.460
6.483
81,226
+0.02(+0.28%)
Jun 15, 2007
6.495
6.495
6.465
6.465
37,026
+0.00(+0.00%)
Jun 14, 2007
6.503
6.525
6.443
6.465
111,542
-0.03(-0.53%)
Jun 13, 2007
6.482
6.525
6.460
6.499
80,301
+0.03(+0.47%)
Jun 12, 2007
6.607
6.607
6.443
6.469
256,640
-0.15(-2.28%)
Jun 11, 2007
6.624
6.629
6.607
6.620
41,192
-0.01(-0.13%)
Jun 08, 2007
6.624
6.629
6.616
6.629
89,326
-0.02(-0.26%)
Jun 07, 2007
6.750
6.750
6.611
6.646
84,929
-0.10(-1.47%)
Jun 06, 2007
6.776
6.789
6.745
6.745
39,340
-0.04(-0.57%)
Jun 05, 2007
6.789
6.823
6.784
6.784
25,687
-0.02(-0.32%)
Jun 04, 2007
6.828
6.828
6.789
6.806
62,713
-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.