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 MuniEnhanced Fd, Inc.
(NY:
MEN
)
N/A
UNCHANGED
Last Price
Updated:
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, 2017
9.701
9.742
9.660
9.676
57,054
+0.01(+0.08%)
May 30, 2017
9.684
9.701
9.627
9.668
53,413
+0.00(+0.00%)
May 26, 2017
9.709
9.717
9.611
9.668
92,209
+0.02(+0.17%)
May 25, 2017
9.635
9.676
9.562
9.652
153,640
+0.05(+0.51%)
May 24, 2017
9.603
9.701
9.603
9.603
105,322
-0.03(-0.34%)
May 23, 2017
9.660
9.676
9.586
9.635
64,838
+0.02(+0.17%)
May 22, 2017
9.603
9.619
9.537
9.619
38,906
+0.04(+0.43%)
May 19, 2017
9.562
9.578
9.496
9.578
59,390
+0.03(+0.34%)
May 18, 2017
9.701
9.701
9.529
9.545
85,537
-0.11(-1.10%)
May 17, 2017
9.660
9.684
9.644
9.652
77,009
+0.01(+0.08%)
May 16, 2017
9.660
9.660
9.619
9.644
64,206
+0.01(+0.08%)
May 15, 2017
9.627
9.660
9.619
9.635
69,400
+0.01(+0.09%)
May 12, 2017
9.660
9.717
9.603
9.627
94,040
-0.01(-0.08%)
May 11, 2017
9.578
9.652
9.554
9.635
128,850
+0.05(+0.57%)
May 10, 2017
9.565
9.581
9.532
9.581
62,747
+0.05(+0.51%)
May 09, 2017
9.532
9.548
9.501
9.532
27,877
+0.00(+0.00%)
May 08, 2017
9.540
9.556
9.508
9.532
30,248
-0.04(-0.43%)
May 05, 2017
9.516
9.573
9.483
9.573
44,215
+0.08(+0.86%)
May 04, 2017
9.556
9.565
9.491
9.491
75,635
-0.08(-0.85%)
May 03, 2017
9.589
9.622
9.573
9.573
50,909
+0.00(+0.00%)
May 02, 2017
9.548
9.573
9.543
9.573
46,154
+0.02(+0.17%)
May 01, 2017
9.540
9.556
9.516
9.556
74,293
+0.03(+0.34%)
Apr 28, 2017
9.442
9.540
9.434
9.524
67,561
+0.07(+0.78%)
Apr 27, 2017
9.434
9.459
9.394
9.451
74,806
+0.05(+0.52%)
Apr 26, 2017
9.410
9.426
9.394
9.402
106,005
+0.02(+0.17%)
Apr 25, 2017
9.459
9.459
9.370
9.385
78,103
-0.09(-0.95%)
Apr 24, 2017
9.540
9.540
9.442
9.475
53,845
-0.06(-0.60%)
Apr 21, 2017
9.573
9.573
9.524
9.532
72,379
+0.00(+0.00%)
Apr 20, 2017
9.532
9.532
9.491
9.532
51,154
+0.02(+0.26%)
Apr 19, 2017
9.540
9.540
9.475
9.508
71,614
-0.02(-0.17%)
Apr 18, 2017
9.556
9.556
9.491
9.524
58,764
+0.02(+0.26%)
Apr 17, 2017
9.556
9.597
9.499
9.499
65,162
-0.09(-0.93%)
Apr 13, 2017
9.614
9.622
9.573
9.589
29,405
+0.02(+0.17%)
Apr 12, 2017
9.540
9.573
9.532
9.573
29,152
+0.02(+0.26%)
Apr 11, 2017
9.540
9.548
9.516
9.548
46,183
+0.05(+0.57%)
Apr 10, 2017
9.478
9.502
9.462
9.494
52,559
+0.02(+0.26%)
Apr 07, 2017
9.470
9.486
9.446
9.470
51,164
+0.05(+0.52%)
Apr 06, 2017
9.364
9.437
9.348
9.421
98,167
+0.10(+1.04%)
Apr 05, 2017
9.267
9.332
9.227
9.324
66,652
+0.11(+1.23%)
Apr 04, 2017
9.291
9.380
9.210
9.210
170,424
-0.19(-2.07%)
Apr 03, 2017
9.510
9.522
9.364
9.405
58,849
-0.07(-0.77%)
Mar 31, 2017
9.518
9.518
9.437
9.478
85,121
-0.03(-0.34%)
Mar 30, 2017
9.470
9.510
9.446
9.510
139,729
+0.07(+0.77%)
Mar 29, 2017
9.364
9.437
9.332
9.437
98,937
+0.11(+1.13%)
Mar 28, 2017
9.316
9.332
9.259
9.332
114,834
+0.03(+0.35%)
Mar 27, 2017
9.227
9.300
9.210
9.300
67,911
+0.11(+1.24%)
Mar 24, 2017
9.194
9.202
9.162
9.186
64,012
+0.00(+0.00%)
Mar 23, 2017
9.202
9.210
9.154
9.186
84,900
+0.02(+0.18%)
Mar 22, 2017
9.137
9.186
9.113
9.170
83,628
+0.06(+0.71%)
Mar 21, 2017
9.162
9.202
9.097
9.105
134,577
-0.04(-0.44%)
Mar 20, 2017
9.056
9.146
9.056
9.146
48,034
+0.09(+0.98%)
Mar 17, 2017
9.048
9.073
9.048
9.056
54,942
+0.02(+0.18%)
Mar 16, 2017
9.073
9.089
8.983
9.040
73,222
-0.04(-0.45%)
Mar 15, 2017
9.016
9.129
8.959
9.081
136,164
+0.08(+0.90%)
Mar 14, 2017
8.983
9.008
8.951
9.000
91,669
+0.02(+0.27%)
Mar 13, 2017
8.951
9.000
8.935
8.975
105,481
+0.05(+0.60%)
Mar 10, 2017
8.946
8.978
8.897
8.921
152,251
-0.04(-0.45%)
Mar 09, 2017
9.083
9.099
8.889
8.962
202,193
-0.14(-1.51%)
Mar 08, 2017
9.083
9.115
9.067
9.099
145,470
-0.02(-0.27%)
Mar 07, 2017
9.163
9.171
9.083
9.123
60,844
-0.05(-0.53%)
Mar 06, 2017
9.171
9.204
9.123
9.171
89,519
+0.02(+0.18%)
Mar 03, 2017
9.179
9.220
9.155
9.155
77,271
-0.06(-0.70%)
Mar 02, 2017
9.252
9.260
9.188
9.220
127,623
-0.03(-0.35%)
Mar 01, 2017
9.236
9.260
9.220
9.252
130,952
-0.02(-0.26%)
Feb 28, 2017
9.284
9.301
9.228
9.276
122,992
+0.02(+0.17%)
Feb 27, 2017
9.309
9.325
9.212
9.260
171,696
-0.05(-0.52%)
Feb 24, 2017
9.300
9.317
9.252
9.309
94,141
+0.08(+0.87%)
Feb 23, 2017
9.236
9.276
9.220
9.228
148,289
+0.02(+0.26%)
Feb 22, 2017
9.171
9.204
9.139
9.204
157,047
+0.04(+0.44%)
Feb 21, 2017
9.131
9.171
9.083
9.163
101,626
+0.05(+0.53%)
Feb 17, 2017
9.115
9.115
9.115
0
+0.02(+0.18%)
Feb 16, 2017
9.115
9.139
9.067
9.099
118,314
+0.00(+0.00%)
Feb 15, 2017
9.188
9.236
9.099
9.099
384,133
-0.13(-1.40%)
Feb 14, 2017
9.292
9.309
9.212
9.228
73,258
-0.04(-0.44%)
Feb 13, 2017
9.381
9.381
9.268
9.268
63,130
-0.09(-0.98%)
Feb 10, 2017
9.328
9.384
9.328
9.360
49,446
+0.04(+0.43%)
Feb 09, 2017
9.424
9.440
9.312
9.320
88,205
-0.11(-1.19%)
Feb 08, 2017
9.416
9.432
9.398
9.432
69,296
+0.07(+0.77%)
Feb 07, 2017
9.360
9.384
9.344
9.360
51,979
+0.00(+0.00%)
Feb 06, 2017
9.368
9.376
9.344
9.360
31,520
+0.02(+0.17%)
Feb 03, 2017
9.408
9.416
9.296
9.344
200,457
-0.02(-0.26%)
Feb 02, 2017
9.320
9.400
9.320
9.368
153,730
+0.03(+0.34%)
Feb 01, 2017
9.336
9.352
9.296
9.336
110,533
-0.01(-0.09%)
Jan 31, 2017
9.279
9.352
9.279
9.344
64,159
+0.06(+0.61%)
Jan 30, 2017
9.231
9.304
9.231
9.288
58,783
+0.05(+0.52%)
Jan 27, 2017
9.215
9.247
9.215
9.239
36,896
+0.04(+0.44%)
Jan 26, 2017
9.151
9.223
9.151
9.199
68,277
+0.05(+0.53%)
Jan 25, 2017
9.143
9.187
9.143
9.151
56,425
-0.03(-0.35%)
Jan 24, 2017
9.215
9.215
9.159
9.183
72,062
-0.03(-0.35%)
Jan 23, 2017
9.183
9.215
9.172
9.215
54,459
+0.07(+0.79%)
Jan 20, 2017
9.199
9.199
9.111
9.143
90,301
-0.06(-0.61%)
Jan 19, 2017
9.255
9.255
9.175
9.199
93,525
-0.09(-0.95%)
Jan 18, 2017
9.239
9.288
9.239
9.288
39,725
+0.02(+0.26%)
Jan 17, 2017
9.312
9.320
9.231
9.263
98,530
-0.01(-0.09%)
Jan 13, 2017
9.271
9.271
9.271
0
+0.05(+0.52%)
Jan 12, 2017
9.207
9.288
9.191
9.223
92,913
+0.04(+0.44%)
Jan 11, 2017
9.239
9.255
9.159
9.183
90,535
-0.01(-0.12%)
Jan 10, 2017
9.170
9.218
9.154
9.194
98,866
+0.02(+0.17%)
Jan 09, 2017
9.154
9.218
9.138
9.178
125,706
+0.09(+0.97%)
Jan 06, 2017
9.074
9.122
9.050
9.090
127,339
-0.02(-0.26%)
Jan 05, 2017
9.074
9.130
9.066
9.114
112,086
+0.02(+0.26%)
Jan 04, 2017
9.042
9.094
9.034
9.090
251,663
+0.06(+0.71%)
Jan 03, 2017
8.978
9.042
8.970
9.026
92,202
+0.02(+0.27%)
Dec 30, 2016
9.002
9.002
9.002
0
+0.00(+0.00%)
Dec 29, 2016
8.986
9.034
8.962
9.002
201,132
+0.02(+0.18%)
Dec 28, 2016
8.954
8.994
8.954
8.986
147,441
+0.02(+0.27%)
Dec 27, 2016
8.827
9.002
8.827
8.962
167,438
-0.03(-0.36%)
Dec 23, 2016
8.994
8.994
8.994
0
-0.02(-0.27%)
Dec 22, 2016
9.018
9.050
8.986
9.018
81,030
+0.02(+0.27%)
Dec 21, 2016
8.994
9.018
8.970
8.994
86,436
+0.06(+0.63%)
Dec 20, 2016
8.930
8.962
8.914
8.938
103,108
-0.01(-0.09%)
Dec 19, 2016
8.994
9.010
8.946
8.946
63,909
-0.01(-0.09%)
Dec 16, 2016
8.874
8.954
8.874
8.954
92,687
+0.05(+0.54%)
Dec 15, 2016
8.954
8.954
8.900
8.906
202,586
-0.10(-1.06%)
Dec 14, 2016
9.018
9.058
8.986
9.002
183,670
+0.02(+0.27%)
Dec 13, 2016
8.914
8.986
8.867
8.978
184,108
+0.08(+0.90%)
Dec 12, 2016
8.938
8.962
8.882
8.898
183,303
-0.06(-0.62%)
Dec 09, 2016
8.986
9.026
8.906
8.954
161,871
-0.09(-0.97%)
Dec 08, 2016
8.970
9.090
8.970
9.042
131,170
-0.03(-0.28%)
Dec 07, 2016
8.957
9.148
8.957
9.068
176,606
+0.10(+1.06%)
Dec 06, 2016
8.822
8.981
8.822
8.973
112,662
+0.15(+1.71%)
Dec 05, 2016
8.806
8.893
8.790
8.822
173,809
-0.04(-0.45%)
Dec 02, 2016
8.718
8.861
8.702
8.861
210,151
+0.14(+1.55%)
Dec 01, 2016
8.742
8.790
8.679
8.726
273,648
-0.04(-0.45%)
Nov 30, 2016
8.782
8.838
8.742
8.766
171,764
-0.08(-0.90%)
Nov 29, 2016
8.949
8.949
8.822
8.846
189,284
-0.07(-0.80%)
Nov 28, 2016
8.965
8.973
8.909
8.917
92,122
+0.00(+0.00%)
Nov 25, 2016
8.893
8.933
8.853
8.917
98,147
+0.06(+0.72%)
Nov 23, 2016
8.853
8.853
8.853
0
-0.02(-0.27%)
Nov 22, 2016
8.917
8.973
8.830
8.877
96,381
+0.02(+0.27%)
Nov 21, 2016
8.774
8.861
8.774
8.853
137,802
+0.07(+0.81%)
Nov 18, 2016
8.917
8.941
8.758
8.782
187,585
-0.07(-0.81%)
Nov 17, 2016
8.965
8.965
8.798
8.853
141,587
-0.10(-1.07%)
Nov 16, 2016
9.036
9.195
8.909
8.949
156,183
-0.11(-1.23%)
Nov 15, 2016
8.869
9.084
8.861
9.060
119,984
+0.27(+3.07%)
Nov 14, 2016
9.028
9.028
8.742
8.790
425,578
-0.31(-3.41%)
Nov 11, 2016
8.957
9.140
8.901
9.100
201,833
+0.07(+0.79%)
Nov 10, 2016
9.346
9.370
8.997
9.028
480,770
-0.32(-3.43%)
Nov 09, 2016
9.452
9.452
9.302
9.349
80,423
-0.17(-1.83%)
Nov 08, 2016
9.531
9.531
9.396
9.523
103,123
+0.02(+0.25%)
Nov 07, 2016
9.389
9.515
9.389
9.499
70,550
+0.09(+1.01%)
Nov 04, 2016
9.452
9.515
9.381
9.404
51,448
-0.07(-0.75%)
Nov 03, 2016
9.476
9.523
9.444
9.476
100,229
+0.02(+0.25%)
Nov 02, 2016
9.483
9.483
9.404
9.452
70,214
-0.02(-0.17%)
Nov 01, 2016
9.333
9.468
9.319
9.468
67,602
+0.09(+0.93%)
Oct 31, 2016
9.294
9.381
9.278
9.381
130,366
+0.09(+1.02%)
Oct 28, 2016
9.412
9.412
9.230
9.286
125,811
-0.09(-0.93%)
Oct 27, 2016
9.428
9.452
9.373
9.373
56,577
-0.10(-1.09%)
Oct 26, 2016
9.570
9.570
9.460
9.476
58,619
-0.09(-0.99%)
Oct 25, 2016
9.531
9.578
9.515
9.570
47,984
+0.06(+0.58%)
Oct 24, 2016
9.594
9.594
9.515
9.515
46,664
-0.04(-0.41%)
Oct 21, 2016
9.515
9.570
9.491
9.555
53,185
+0.06(+0.67%)
Oct 20, 2016
9.539
9.594
9.396
9.491
151,651
-0.02(-0.25%)
Oct 19, 2016
9.563
9.594
9.452
9.515
228,730
+0.02(+0.25%)
Oct 18, 2016
9.317
9.491
9.262
9.491
110,600
+0.18(+1.95%)
Oct 17, 2016
9.436
9.436
9.254
9.309
143,175
-0.06(-0.59%)
Oct 14, 2016
9.491
9.515
9.357
9.365
82,669
-0.17(-1.74%)
Oct 13, 2016
9.610
9.610
9.452
9.531
98,809
-0.07(-0.74%)
Oct 12, 2016
9.776
9.776
9.515
9.602
229,365
-0.18(-1.89%)
Oct 11, 2016
9.810
9.810
9.747
9.787
49,125
+0.02(+0.16%)
Oct 10, 2016
9.810
9.818
9.763
9.771
17,254
-0.02(-0.24%)
Oct 07, 2016
9.881
9.883
9.755
9.795
54,670
-0.05(-0.48%)
Oct 06, 2016
9.842
10.02
9.803
9.842
123,280
-0.02(-0.16%)
Oct 05, 2016
9.921
9.921
9.779
9.858
57,594
-0.01(-0.08%)
Oct 04, 2016
9.936
9.936
9.755
9.866
97,525
-0.06(-0.63%)
Oct 03, 2016
9.944
10.01
9.881
9.928
59,656
-0.07(-0.71%)
Sep 30, 2016
10.13
10.13
9.936
9.999
65,362
-0.09(-0.86%)
Sep 29, 2016
10.16
10.16
10.07
10.09
47,945
-0.07(-0.70%)
Sep 28, 2016
10.09
10.17
10.09
10.16
110,805
+0.09(+0.94%)
Sep 27, 2016
10.03
10.09
10.02
10.06
29,313
+0.03(+0.31%)
Sep 26, 2016
10.02
10.03
10.01
10.03
27,097
+0.04(+0.39%)
Sep 23, 2016
9.999
9.999
9.960
9.991
54,844
+0.02(+0.16%)
Sep 22, 2016
9.905
10.02
9.905
9.976
50,700
+0.12(+1.20%)
Sep 21, 2016
9.850
9.866
9.803
9.858
44,241
+0.03(+0.34%)
Sep 20, 2016
9.803
9.850
9.771
9.824
51,649
+0.06(+0.63%)
Sep 19, 2016
9.779
9.873
9.716
9.763
41,385
+0.02(+0.24%)
Sep 16, 2016
9.873
9.889
9.763
9.740
98,935
-0.13(-1.32%)
Sep 15, 2016
9.818
9.881
9.818
9.869
19,176
+0.03(+0.28%)
Sep 14, 2016
9.928
9.960
9.818
9.842
184,292
-0.06(-0.56%)
Sep 13, 2016
9.928
9.928
9.842
9.897
87,789
-0.01(-0.11%)
Sep 12, 2016
9.884
9.908
9.845
9.908
97,332
-0.02(-0.24%)
Sep 09, 2016
9.978
10.01
9.884
9.931
91,696
-0.12(-1.17%)
Sep 08, 2016
10.06
10.07
10.04
10.05
21,994
-0.02(-0.23%)
Sep 07, 2016
10.15
10.17
10.06
10.07
73,496
-0.06(-0.62%)
Sep 06, 2016
9.994
10.16
9.986
10.13
102,390
+0.16(+1.65%)
Sep 02, 2016
10.03
9.970
9.970
9.970
56,006
-0.05(-0.55%)
Sep 01, 2016
10.01
10.03
9.986
10.03
49,422
+0.03(+0.31%)
Aug 31, 2016
9.955
10.00
9.955
9.994
56,341
+0.02(+0.16%)
Aug 30, 2016
10.03
10.03
9.970
9.978
63,258
-0.05(-0.55%)
Aug 29, 2016
10.01
10.08
10.01
10.03
66,532
+0.04(+0.39%)
Aug 26, 2016
10.02
10.08
9.978
9.994
75,211
-0.08(-0.78%)
Aug 25, 2016
10.11
10.11
10.04
10.07
69,416
-0.03(-0.31%)
Aug 24, 2016
10.10
10.12
10.07
10.10
50,583
+0.00(+0.00%)
Aug 23, 2016
10.10
10.13
10.08
10.10
53,750
+0.01(+0.08%)
Aug 22, 2016
10.08
10.10
10.04
10.10
40,805
+0.02(+0.23%)
Aug 19, 2016
10.10
10.10
10.02
10.07
53,817
-0.01(-0.08%)
Aug 18, 2016
10.06
10.10
10.06
10.08
47,351
+0.02(+0.23%)
Aug 17, 2016
10.09
10.10
10.02
10.06
55,066
-0.02(-0.15%)
Aug 16, 2016
10.13
10.13
10.05
10.07
86,820
-0.04(-0.39%)
Aug 15, 2016
10.13
10.14
10.10
10.11
48,598
-0.03(-0.31%)
Aug 12, 2016
10.16
10.16
10.10
10.14
36,442
+0.02(+0.19%)
Aug 11, 2016
10.17
10.17
10.12
10.12
39,766
-0.01(-0.14%)
Aug 10, 2016
10.18
10.18
10.11
10.14
61,344
+0.01(+0.08%)
Aug 09, 2016
10.13
10.14
10.11
10.13
41,810
+0.01(+0.08%)
Aug 08, 2016
10.11
10.12
10.08
10.12
28,455
+0.05(+0.46%)
Aug 05, 2016
10.09
10.10
10.07
10.08
24,578
-0.01(-0.08%)
Aug 04, 2016
10.08
10.08
10.04
10.08
53,701
+0.02(+0.15%)
Aug 03, 2016
9.982
10.07
9.950
10.07
37,648
+0.09(+0.86%)
Aug 02, 2016
9.935
9.989
9.880
9.982
100,039
+0.04(+0.39%)
Aug 01, 2016
9.927
9.989
9.927
9.943
55,390
-0.03(-0.31%)
Jul 29, 2016
10.03
10.04
9.974
9.974
51,531
-0.02(-0.23%)
Jul 28, 2016
9.997
10.02
9.950
9.997
52,852
+0.05(+0.47%)
Jul 27, 2016
9.982
10.05
9.950
9.950
78,861
-0.05(-0.47%)
Jul 26, 2016
10.05
10.07
9.997
9.997
56,846
-0.01(-0.08%)
Jul 25, 2016
10.09
10.09
9.997
10.01
55,644
-0.04(-0.39%)
Jul 22, 2016
10.04
10.07
10.03
10.04
31,271
-0.02(-0.23%)
Jul 21, 2016
10.05
10.08
10.03
10.07
44,015
+0.03(+0.31%)
Jul 20, 2016
10.06
10.06
9.997
10.04
64,966
+0.03(+0.31%)
Jul 19, 2016
10.06
10.06
9.896
10.01
59,437
+0.02(+0.23%)
Jul 18, 2016
9.950
9.989
9.872
9.982
92,818
+0.12(+1.19%)
Jul 15, 2016
9.740
9.865
9.732
9.865
101,102
+0.13(+1.36%)
Jul 14, 2016
9.888
9.896
9.685
9.732
225,316
-0.16(-1.58%)
Jul 13, 2016
10.04
10.04
9.827
9.888
114,869
-0.11(-1.12%)
Jul 12, 2016
10.18
10.19
10.000
10.000
102,910
-0.15(-1.46%)
Jul 11, 2016
10.26
10.26
10.15
10.15
70,633
-0.04(-0.38%)
Jul 08, 2016
10.13
10.26
10.13
10.19
106,481
+0.05(+0.54%)
Jul 07, 2016
10.000
10.13
10.000
10.13
95,116
+0.12(+1.16%)
Jul 06, 2016
9.984
10.02
9.969
10.02
111,327
+0.03(+0.31%)
Jul 05, 2016
9.984
10.01
9.930
9.984
75,086
+0.00(+0.00%)
Jul 01, 2016
10.000
9.984
9.984
9.984
93,307
+0.01(+0.08%)
Jun 30, 2016
9.946
9.992
9.930
9.977
97,408
+0.03(+0.31%)
Jun 29, 2016
9.930
9.992
9.899
9.946
106,272
+0.05(+0.47%)
Jun 28, 2016
9.953
9.953
9.883
9.899
107,754
-0.03(-0.31%)
Jun 27, 2016
9.984
9.984
9.883
9.930
94,340
+0.05(+0.47%)
Jun 24, 2016
9.798
9.946
9.798
9.883
71,119
+0.03(+0.28%)
Jun 23, 2016
9.860
9.876
9.829
9.855
73,808
-0.01(-0.13%)
Jun 22, 2016
9.852
9.883
9.852
9.868
63,793
-0.03(-0.31%)
Jun 21, 2016
9.891
9.914
9.868
9.899
35,755
+0.03(+0.31%)
Jun 20, 2016
9.852
9.883
9.829
9.868
33,240
+0.00(+0.00%)
Jun 17, 2016
9.876
9.891
9.829
9.868
36,740
+0.00(+0.00%)
Jun 16, 2016
9.868
9.899
9.868
9.868
47,934
-0.01(-0.08%)
Jun 15, 2016
9.837
9.883
9.837
9.876
35,575
+0.01(+0.08%)
Jun 14, 2016
9.868
9.883
9.821
9.868
56,064
+0.04(+0.40%)
Jun 13, 2016
9.860
9.861
9.829
9.829
39,171
-0.00(-0.03%)
Jun 10, 2016
9.824
9.855
9.816
9.832
95,725
+0.00(+0.00%)
Jun 09, 2016
9.785
9.832
9.785
9.832
52,268
+0.05(+0.55%)
Jun 08, 2016
9.793
9.809
9.770
9.778
20,865
-0.02(-0.16%)
Jun 07, 2016
9.801
9.816
9.770
9.793
47,860
+0.03(+0.32%)
Jun 06, 2016
9.847
9.855
9.754
9.762
49,892
-0.02(-0.24%)
Jun 03, 2016
9.847
9.878
9.785
9.785
77,708
-0.01(-0.08%)
Jun 02, 2016
9.708
9.816
9.669
9.793
103,199
+0.05(+0.48%)
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.