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 MuniYield Quality Fund III, Inc.
(NY:
MYI
)
11.10
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2016
10.40
10.40
10.31
10.31
164,651
-0.06(-0.59%)
May 27, 2016
10.46
10.37
10.37
10.37
58,773
-0.03(-0.32%)
May 26, 2016
10.43
10.44
10.39
10.40
141,877
+0.01(+0.13%)
May 25, 2016
10.45
10.45
10.35
10.39
182,676
-0.03(-0.32%)
May 24, 2016
10.33
10.42
10.33
10.42
164,586
+0.12(+1.12%)
May 23, 2016
10.31
10.37
10.29
10.31
79,869
+0.03(+0.26%)
May 20, 2016
10.34
10.38
10.27
10.28
174,340
-0.01(-0.07%)
May 19, 2016
10.45
10.46
10.27
10.29
331,429
-0.17(-1.62%)
May 18, 2016
10.55
10.59
10.45
10.46
285,008
-0.09(-0.83%)
May 17, 2016
10.54
10.58
10.53
10.54
187,776
-0.03(-0.26%)
May 16, 2016
10.56
10.60
10.54
10.57
196,991
+0.03(+0.32%)
May 13, 2016
10.56
10.59
10.54
10.54
177,055
+0.01(+0.06%)
May 12, 2016
10.51
10.54
10.48
10.53
172,658
+0.05(+0.48%)
May 11, 2016
10.45
10.48
10.42
10.48
192,172
+0.07(+0.71%)
May 10, 2016
10.49
10.51
10.40
10.41
228,773
-0.06(-0.58%)
May 09, 2016
10.55
10.55
10.43
10.47
195,900
-0.05(-0.51%)
May 06, 2016
10.45
10.52
10.43
10.52
169,255
+0.11(+1.10%)
May 05, 2016
10.44
10.47
10.41
10.41
128,405
+0.00(+0.00%)
May 04, 2016
10.47
10.47
10.41
10.41
150,166
-0.02(-0.19%)
May 03, 2016
10.37
10.47
10.36
10.43
282,283
+0.07(+0.72%)
May 02, 2016
10.36
10.39
10.31
10.35
246,070
+0.05(+0.46%)
Apr 29, 2016
10.25
10.30
10.22
10.30
194,077
+0.05(+0.53%)
Apr 28, 2016
10.27
10.28
10.20
10.25
183,821
+0.02(+0.20%)
Apr 27, 2016
10.21
10.23
10.17
10.23
251,699
+0.07(+0.66%)
Apr 26, 2016
10.22
10.23
10.15
10.16
226,775
-0.02(-0.20%)
Apr 25, 2016
10.26
10.26
10.18
10.18
231,710
-0.07(-0.66%)
Apr 22, 2016
10.26
10.27
10.22
10.25
193,633
+0.02(+0.20%)
Apr 21, 2016
10.29
10.30
10.23
10.23
172,396
-0.02(-0.20%)
Apr 20, 2016
10.34
10.35
10.24
10.25
208,738
-0.03(-0.26%)
Apr 19, 2016
10.40
10.40
10.26
10.28
289,806
-0.09(-0.85%)
Apr 18, 2016
10.43
10.44
10.34
10.37
177,491
-0.01(-0.06%)
Apr 15, 2016
10.34
10.40
10.33
10.37
162,760
+0.07(+0.65%)
Apr 14, 2016
10.44
10.45
10.30
10.30
226,288
-0.07(-0.71%)
Apr 13, 2016
10.46
10.46
10.38
10.38
273,818
-0.08(-0.75%)
Apr 12, 2016
10.36
10.46
10.36
10.46
267,549
+0.10(+0.97%)
Apr 11, 2016
10.34
10.36
10.32
10.36
196,547
+0.03(+0.26%)
Apr 08, 2016
10.34
10.34
10.29
10.33
111,209
+0.05(+0.46%)
Apr 07, 2016
10.34
10.35
10.27
10.28
150,372
-0.02(-0.20%)
Apr 06, 2016
10.32
10.35
10.30
10.30
315,160
+0.03(+0.33%)
Apr 05, 2016
10.22
10.27
10.21
10.27
129,287
+0.08(+0.79%)
Apr 04, 2016
10.15
10.19
10.08
10.19
396,668
+0.03(+0.33%)
Apr 01, 2016
10.13
10.16
10.12
10.16
172,818
+0.04(+0.40%)
Mar 31, 2016
10.07
10.12
10.07
10.12
176,212
+0.06(+0.60%)
Mar 30, 2016
10.06
10.09
10.03
10.05
259,316
-0.01(-0.13%)
Mar 29, 2016
10.05
10.12
10.04
10.07
281,254
+0.01(+0.07%)
Mar 28, 2016
10.11
10.11
10.03
10.06
202,097
+0.01(+0.13%)
Mar 24, 2016
10.07
10.05
10.05
10.05
166,081
+0.00(+0.00%)
Mar 23, 2016
10.12
10.13
10.04
10.05
180,617
-0.05(-0.53%)
Mar 22, 2016
10.09
10.13
10.07
10.10
195,265
+0.05(+0.53%)
Mar 21, 2016
10.06
10.07
10.03
10.05
117,631
-0.01(-0.13%)
Mar 18, 2016
10.06
10.06
10.02
10.06
145,691
+0.02(+0.20%)
Mar 17, 2016
9.994
10.04
9.967
10.04
121,496
+0.05(+0.47%)
Mar 16, 2016
9.927
9.994
9.914
9.994
143,171
+0.09(+0.88%)
Mar 15, 2016
9.981
9.981
9.907
9.907
109,106
-0.05(-0.47%)
Mar 14, 2016
9.907
9.961
9.907
9.954
170,779
+0.05(+0.47%)
Mar 11, 2016
9.947
10.00
9.900
9.907
235,402
-0.06(-0.65%)
Mar 10, 2016
10.01
10.01
9.938
9.971
202,422
-0.02(-0.20%)
Mar 09, 2016
9.938
9.998
9.938
9.991
142,694
+0.03(+0.27%)
Mar 08, 2016
9.958
9.998
9.921
9.965
202,571
+0.05(+0.54%)
Mar 07, 2016
9.845
9.911
9.845
9.911
206,010
+0.05(+0.54%)
Mar 04, 2016
9.845
9.878
9.811
9.858
500,963
+0.01(+0.14%)
Mar 03, 2016
9.851
9.871
9.838
9.845
190,425
-0.02(-0.20%)
Mar 02, 2016
9.878
9.898
9.838
9.865
235,342
-0.01(-0.14%)
Mar 01, 2016
9.938
9.951
9.851
9.878
250,215
-0.01(-0.07%)
Feb 29, 2016
9.845
9.885
9.845
9.885
124,778
+0.04(+0.41%)
Feb 26, 2016
9.911
9.911
9.831
9.845
290,865
-0.09(-0.87%)
Feb 25, 2016
9.898
9.965
9.898
9.931
100,287
+0.03(+0.27%)
Feb 24, 2016
9.958
9.958
9.878
9.905
205,273
-0.03(-0.34%)
Feb 23, 2016
9.911
9.971
9.905
9.938
218,098
+0.02(+0.20%)
Feb 22, 2016
9.878
9.958
9.825
9.918
270,001
+0.07(+0.68%)
Feb 19, 2016
9.891
9.951
9.845
9.851
274,018
-0.06(-0.61%)
Feb 18, 2016
9.865
9.911
9.838
9.911
114,315
+0.08(+0.81%)
Feb 17, 2016
9.831
9.851
9.798
9.831
126,493
+0.00(+0.00%)
Feb 16, 2016
9.931
9.931
9.831
9.831
175,319
-0.12(-1.21%)
Feb 12, 2016
9.978
9.951
9.951
9.951
266,543
-0.01(-0.13%)
Feb 11, 2016
10.06
10.06
9.911
9.965
224,879
-0.04(-0.37%)
Feb 10, 2016
9.969
10.00
9.923
10.00
153,538
+0.04(+0.40%)
Feb 09, 2016
9.936
9.969
9.903
9.962
200,941
+0.01(+0.13%)
Feb 08, 2016
9.942
9.962
9.909
9.949
128,321
+0.06(+0.60%)
Feb 05, 2016
9.936
9.962
9.883
9.889
153,473
-0.01(-0.13%)
Feb 04, 2016
9.863
9.922
9.856
9.903
252,529
+0.04(+0.40%)
Feb 03, 2016
9.936
9.962
9.863
9.863
303,921
-0.10(-1.00%)
Feb 02, 2016
10.01
10.04
9.936
9.962
263,254
-0.01(-0.07%)
Feb 01, 2016
9.922
9.969
9.896
9.969
241,894
+0.05(+0.47%)
Jan 29, 2016
9.823
9.922
9.820
9.922
136,290
+0.10(+1.01%)
Jan 28, 2016
9.810
9.856
9.782
9.823
167,289
+0.06(+0.61%)
Jan 27, 2016
9.856
9.869
9.750
9.763
270,254
-0.01(-0.14%)
Jan 26, 2016
9.736
9.790
9.723
9.776
270,114
+0.02(+0.20%)
Jan 25, 2016
9.909
9.916
9.750
9.756
280,292
-0.15(-1.48%)
Jan 22, 2016
9.869
9.929
9.810
9.903
109,482
+0.07(+0.74%)
Jan 21, 2016
9.783
9.836
9.736
9.829
149,839
+0.05(+0.48%)
Jan 20, 2016
9.856
9.857
9.743
9.783
154,428
-0.07(-0.74%)
Jan 19, 2016
9.816
9.896
9.790
9.856
183,504
+0.04(+0.41%)
Jan 15, 2016
9.810
9.816
9.816
9.816
147,104
+0.02(+0.20%)
Jan 14, 2016
9.796
9.796
9.763
9.796
141,315
+0.04(+0.41%)
Jan 13, 2016
9.863
9.863
9.750
9.756
128,861
-0.08(-0.85%)
Jan 12, 2016
9.840
9.840
9.794
9.840
88,552
+0.00(+0.00%)
Jan 11, 2016
9.873
9.873
9.787
9.840
127,081
-0.01(-0.13%)
Jan 08, 2016
9.787
9.880
9.761
9.853
175,116
+0.07(+0.68%)
Jan 07, 2016
9.900
9.926
9.781
9.787
302,214
-0.09(-0.87%)
Jan 06, 2016
9.873
9.906
9.860
9.873
218,585
+0.06(+0.61%)
Jan 05, 2016
9.794
9.827
9.774
9.814
233,831
+0.04(+0.41%)
Jan 04, 2016
9.741
9.781
9.655
9.774
180,933
+0.04(+0.41%)
Dec 31, 2015
9.695
9.734
9.734
9.734
186,728
+0.07(+0.68%)
Dec 30, 2015
9.648
9.696
9.648
9.668
137,970
+0.03(+0.34%)
Dec 29, 2015
9.695
9.701
9.635
9.635
191,770
-0.07(-0.68%)
Dec 28, 2015
9.609
9.701
9.604
9.701
116,089
+0.07(+0.75%)
Dec 24, 2015
9.635
9.629
9.629
9.629
31,020
+0.00(+0.04%)
Dec 23, 2015
9.569
9.635
9.569
9.625
64,934
+0.05(+0.51%)
Dec 22, 2015
9.602
9.609
9.563
9.576
117,993
-0.01(-0.07%)
Dec 21, 2015
9.582
9.629
9.582
9.582
212,403
+0.00(+0.00%)
Dec 18, 2015
9.589
9.635
9.582
9.582
79,810
+0.02(+0.21%)
Dec 17, 2015
9.496
9.596
9.496
9.563
211,974
+0.06(+0.63%)
Dec 16, 2015
9.463
9.516
9.444
9.503
123,451
+0.00(+0.00%)
Dec 15, 2015
9.477
9.503
9.417
9.503
140,246
+0.07(+0.70%)
Dec 14, 2015
9.556
9.557
9.437
9.437
210,971
-0.12(-1.24%)
Dec 11, 2015
9.602
9.615
9.549
9.556
152,739
-0.01(-0.14%)
Dec 10, 2015
9.622
9.622
9.543
9.569
156,730
-0.04(-0.38%)
Dec 09, 2015
9.599
9.619
9.560
9.606
147,795
+0.01(+0.07%)
Dec 08, 2015
9.527
9.599
9.514
9.599
144,445
+0.07(+0.76%)
Dec 07, 2015
9.501
9.534
9.446
9.527
155,817
+0.05(+0.49%)
Dec 04, 2015
9.455
9.521
9.422
9.481
180,772
+0.05(+0.56%)
Dec 03, 2015
9.534
9.580
9.415
9.428
318,189
-0.14(-1.51%)
Dec 02, 2015
9.553
9.606
9.547
9.573
173,736
+0.01(+0.07%)
Dec 01, 2015
9.586
9.608
9.560
9.567
163,096
+0.03(+0.34%)
Nov 30, 2015
9.488
9.547
9.448
9.534
217,046
+0.05(+0.49%)
Nov 27, 2015
9.474
9.488
9.461
9.488
13,749
+0.01(+0.14%)
Nov 25, 2015
9.422
9.474
9.474
9.474
82,586
+0.05(+0.56%)
Nov 24, 2015
9.396
9.468
9.396
9.422
227,077
+0.00(+0.00%)
Nov 23, 2015
9.396
9.422
9.376
9.422
66,843
+0.03(+0.35%)
Nov 20, 2015
9.402
9.422
9.363
9.389
141,811
-0.03(-0.35%)
Nov 19, 2015
9.382
9.448
9.382
9.422
142,446
+0.03(+0.35%)
Nov 18, 2015
9.376
9.389
9.363
9.389
74,411
+0.00(+0.00%)
Nov 17, 2015
9.356
9.396
9.356
9.389
191,813
-0.01(-0.07%)
Nov 16, 2015
9.304
9.396
9.284
9.396
324,451
+0.09(+0.99%)
Nov 13, 2015
9.284
9.310
9.258
9.304
200,494
+0.02(+0.21%)
Nov 12, 2015
9.258
9.310
9.233
9.284
160,025
+0.05(+0.53%)
Nov 11, 2015
9.216
9.235
9.189
9.235
160,240
+0.01(+0.07%)
Nov 10, 2015
9.183
9.229
9.157
9.229
178,327
+0.07(+0.71%)
Nov 09, 2015
9.281
9.281
9.163
9.163
240,349
-0.16(-1.68%)
Nov 06, 2015
9.320
9.320
9.229
9.320
305,451
-0.04(-0.42%)
Nov 05, 2015
9.379
9.399
9.340
9.359
173,478
-0.01(-0.07%)
Nov 04, 2015
9.366
9.386
9.320
9.366
147,200
+0.01(+0.14%)
Nov 03, 2015
9.386
9.386
9.353
9.353
201,073
-0.02(-0.21%)
Nov 02, 2015
9.340
9.379
9.301
9.373
228,665
+0.03(+0.35%)
Oct 30, 2015
9.255
9.340
9.255
9.340
189,634
+0.07(+0.71%)
Oct 29, 2015
9.255
9.287
9.242
9.274
293,070
+0.02(+0.21%)
Oct 28, 2015
9.281
9.314
9.248
9.255
148,519
-0.01(-0.07%)
Oct 27, 2015
9.340
9.340
9.255
9.261
213,155
-0.06(-0.63%)
Oct 26, 2015
9.366
9.373
9.320
9.320
87,956
-0.05(-0.56%)
Oct 23, 2015
9.327
9.386
9.327
9.373
160,479
+0.03(+0.28%)
Oct 22, 2015
9.320
9.346
9.318
9.346
76,816
+0.03(+0.28%)
Oct 21, 2015
9.281
9.353
9.281
9.320
93,604
+0.03(+0.35%)
Oct 20, 2015
9.255
9.314
9.255
9.287
66,213
+0.02(+0.21%)
Oct 19, 2015
9.248
9.281
9.242
9.268
112,494
+0.00(+0.00%)
Oct 16, 2015
9.242
9.274
9.229
9.268
59,908
+0.01(+0.14%)
Oct 15, 2015
9.314
9.314
9.255
9.255
99,352
-0.05(-0.49%)
Oct 14, 2015
9.242
9.326
9.235
9.301
96,560
+0.05(+0.57%)
Oct 13, 2015
9.209
9.248
9.163
9.248
94,071
+0.03(+0.31%)
Oct 12, 2015
9.135
9.219
9.135
9.219
100,927
+0.09(+1.00%)
Oct 09, 2015
9.135
9.167
9.122
9.128
99,861
-0.01(-0.07%)
Oct 08, 2015
9.122
9.180
9.122
9.135
91,274
+0.01(+0.14%)
Oct 07, 2015
9.148
9.161
9.122
9.122
93,658
-0.02(-0.21%)
Oct 06, 2015
9.109
9.187
9.102
9.141
247,176
+0.03(+0.36%)
Oct 05, 2015
9.193
9.193
9.102
9.109
210,436
-0.07(-0.71%)
Oct 02, 2015
9.128
9.180
9.122
9.174
177,433
+0.07(+0.71%)
Oct 01, 2015
9.128
9.148
9.083
9.109
191,790
+0.02(+0.21%)
Sep 30, 2015
9.161
9.161
9.089
9.089
98,708
-0.05(-0.57%)
Sep 29, 2015
9.135
9.174
9.111
9.141
90,395
+0.02(+0.21%)
Sep 28, 2015
9.115
9.122
9.096
9.122
184,177
+0.02(+0.21%)
Sep 25, 2015
9.083
9.102
9.070
9.102
50,527
+0.01(+0.07%)
Sep 24, 2015
9.109
9.141
9.083
9.096
103,267
-0.02(-0.21%)
Sep 23, 2015
9.109
9.135
9.102
9.115
108,269
-0.02(-0.21%)
Sep 22, 2015
9.057
9.141
9.044
9.135
240,212
+0.08(+0.86%)
Sep 21, 2015
9.154
9.154
9.044
9.057
184,538
-0.08(-0.93%)
Sep 18, 2015
9.063
9.180
9.063
9.141
241,829
+0.01(+0.14%)
Sep 17, 2015
9.005
9.128
8.959
9.128
126,137
+0.14(+1.59%)
Sep 16, 2015
8.966
9.011
8.962
8.985
103,651
+0.03(+0.36%)
Sep 15, 2015
8.998
8.998
8.940
8.953
95,035
-0.05(-0.51%)
Sep 14, 2015
9.044
9.076
8.998
8.998
150,739
-0.02(-0.22%)
Sep 11, 2015
9.109
9.135
9.011
9.018
253,148
-0.06(-0.69%)
Sep 10, 2015
9.158
9.184
9.067
9.080
154,423
-0.07(-0.78%)
Sep 09, 2015
9.158
9.183
9.119
9.151
103,950
-0.01(-0.07%)
Sep 08, 2015
9.184
9.223
9.138
9.158
164,281
-0.06(-0.70%)
Sep 04, 2015
9.216
9.223
9.223
9.223
174,289
+0.01(+0.07%)
Sep 03, 2015
9.210
9.223
9.151
9.216
139,819
+0.05(+0.49%)
Sep 02, 2015
9.126
9.184
9.106
9.171
148,473
+0.04(+0.42%)
Sep 01, 2015
9.119
9.184
9.113
9.132
332,097
+0.03(+0.36%)
Aug 31, 2015
9.048
9.145
9.041
9.100
298,899
+0.03(+0.29%)
Aug 28, 2015
9.054
9.093
9.035
9.074
104,868
-0.02(-0.21%)
Aug 27, 2015
8.912
9.093
8.900
9.093
220,260
+0.18(+2.03%)
Aug 26, 2015
9.003
9.003
8.873
8.912
206,683
-0.05(-0.58%)
Aug 25, 2015
9.035
9.064
8.957
8.964
240,965
-0.07(-0.79%)
Aug 24, 2015
9.080
9.164
8.964
9.035
299,519
-0.05(-0.50%)
Aug 21, 2015
9.138
9.145
9.065
9.080
192,570
-0.05(-0.50%)
Aug 20, 2015
9.145
9.145
9.106
9.126
108,114
-0.02(-0.21%)
Aug 19, 2015
9.106
9.190
9.106
9.145
57,136
+0.03(+0.36%)
Aug 18, 2015
9.126
9.242
9.106
9.113
382,507
+0.01(+0.07%)
Aug 17, 2015
9.164
9.171
9.100
9.106
91,024
-0.06(-0.64%)
Aug 14, 2015
9.132
9.171
9.113
9.164
84,255
+0.04(+0.43%)
Aug 13, 2015
9.171
9.184
9.126
9.126
151,636
-0.03(-0.28%)
Aug 12, 2015
9.171
9.210
9.126
9.151
156,449
-0.00(-0.04%)
Aug 11, 2015
9.117
9.188
9.104
9.155
168,852
+0.05(+0.57%)
Aug 10, 2015
9.027
9.123
9.027
9.104
145,292
+0.07(+0.78%)
Aug 07, 2015
9.020
9.097
9.014
9.033
123,646
+0.00(+0.00%)
Aug 06, 2015
9.014
9.046
8.988
9.033
111,893
+0.02(+0.21%)
Aug 05, 2015
9.078
9.110
9.014
9.014
190,130
-0.05(-0.50%)
Aug 04, 2015
9.084
9.117
9.059
9.059
117,984
-0.03(-0.28%)
Aug 03, 2015
9.020
9.097
9.020
9.084
247,596
+0.05(+0.50%)
Jul 31, 2015
9.027
9.046
8.975
9.039
273,920
+0.08(+0.93%)
Jul 30, 2015
8.981
9.014
8.956
8.956
122,294
-0.02(-0.22%)
Jul 29, 2015
9.027
9.052
8.975
8.975
259,116
-0.01(-0.14%)
Jul 28, 2015
8.988
9.017
8.975
8.988
124,965
-0.04(-0.43%)
Jul 27, 2015
9.033
9.052
9.007
9.027
101,282
-0.05(-0.50%)
Jul 24, 2015
8.994
9.072
8.930
9.072
248,118
+0.10(+1.15%)
Jul 23, 2015
8.885
8.970
8.872
8.969
110,337
+0.07(+0.80%)
Jul 22, 2015
8.936
8.949
8.898
8.898
136,605
-0.04(-0.43%)
Jul 21, 2015
8.956
8.988
8.936
8.936
109,905
-0.03(-0.29%)
Jul 20, 2015
8.917
9.001
8.917
8.962
117,406
+0.04(+0.43%)
Jul 17, 2015
8.981
8.981
8.924
8.924
68,934
-0.03(-0.36%)
Jul 16, 2015
9.001
9.003
8.924
8.956
203,354
-0.09(-1.00%)
Jul 15, 2015
8.969
9.046
8.936
9.046
190,499
+0.09(+1.01%)
Jul 14, 2015
8.891
8.988
8.891
8.956
117,560
+0.04(+0.43%)
Jul 13, 2015
8.981
8.981
8.878
8.917
106,423
-0.07(-0.83%)
Jul 10, 2015
8.947
9.011
8.921
8.992
171,992
+0.03(+0.29%)
Jul 09, 2015
9.005
9.024
8.947
8.966
183,481
-0.05(-0.57%)
Jul 08, 2015
8.998
9.056
8.947
9.017
86,471
+0.01(+0.07%)
Jul 07, 2015
9.005
9.024
8.966
9.011
190,602
+0.09(+1.01%)
Jul 06, 2015
8.889
8.960
8.832
8.921
286,515
+0.03(+0.36%)
Jul 02, 2015
8.755
8.889
8.889
8.889
311,192
+0.13(+1.46%)
Jul 01, 2015
8.832
8.870
8.761
8.761
237,293
-0.04(-0.51%)
Jun 30, 2015
8.812
8.860
8.793
8.806
231,447
-0.01(-0.15%)
Jun 29, 2015
8.889
8.908
8.812
8.819
192,004
-0.07(-0.79%)
Jun 26, 2015
8.921
8.947
8.889
8.889
154,317
-0.06(-0.64%)
Jun 25, 2015
8.921
8.953
8.876
8.947
264,510
+0.00(+0.00%)
Jun 24, 2015
8.928
8.979
8.915
8.947
118,766
+0.01(+0.07%)
Jun 23, 2015
8.921
8.941
8.889
8.941
157,168
+0.02(+0.22%)
Jun 22, 2015
8.921
8.960
8.902
8.921
202,859
+0.00(+0.00%)
Jun 19, 2015
8.889
8.947
8.889
8.921
194,466
+0.04(+0.43%)
Jun 18, 2015
8.921
8.979
8.870
8.883
221,374
-0.04(-0.43%)
Jun 17, 2015
8.864
8.921
8.838
8.921
223,721
+0.01(+0.14%)
Jun 16, 2015
8.876
8.928
8.838
8.908
207,588
+0.03(+0.29%)
Jun 15, 2015
8.889
8.928
8.870
8.883
237,279
+0.03(+0.36%)
Jun 12, 2015
8.857
8.934
8.800
8.851
187,319
-0.04(-0.50%)
Jun 11, 2015
8.774
8.896
8.742
8.896
234,870
+0.19(+2.16%)
Jun 10, 2015
8.727
8.771
8.688
8.707
263,969
-0.01(-0.07%)
Jun 09, 2015
8.777
8.892
8.676
8.714
322,794
-0.09(-1.01%)
Jun 08, 2015
8.860
8.867
8.758
8.803
318,432
-0.06(-0.72%)
Jun 05, 2015
8.860
8.870
8.816
8.867
235,245
-0.04(-0.50%)
Jun 04, 2015
8.937
8.949
8.874
8.911
164,647
-0.01(-0.14%)
Jun 03, 2015
8.956
8.975
8.918
8.924
193,760
-0.06(-0.64%)
Jun 02, 2015
8.994
8.994
8.930
8.981
284,269
-0.04(-0.42%)
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.