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, Inc.
(NY:
MQY
)
12.23
+0.07 (+0.58%)
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 30, 2003
6.658
6.676
6.649
6.676
159,902
+0.02(+0.27%)
May 29, 2003
6.684
6.698
6.653
6.658
97,643
-0.01(-0.20%)
May 28, 2003
6.720
6.720
6.671
6.671
50,613
-0.03(-0.40%)
May 27, 2003
6.720
6.742
6.698
6.698
53,524
-0.04(-0.53%)
May 23, 2003
6.698
6.734
6.698
6.734
85,325
+0.02(+0.27%)
May 22, 2003
6.725
6.729
6.693
6.716
96,747
+0.00(+0.07%)
May 21, 2003
6.698
6.711
6.676
6.711
54,196
+0.01(+0.20%)
May 20, 2003
6.631
6.698
6.631
6.698
80,399
+0.04(+0.67%)
May 19, 2003
6.653
6.676
6.635
6.653
70,992
-0.01(-0.20%)
May 16, 2003
6.595
6.667
6.595
6.667
101,226
+0.08(+1.22%)
May 15, 2003
6.595
6.600
6.568
6.586
88,461
+0.01(+0.20%)
May 14, 2003
6.582
6.604
6.564
6.573
94,731
-0.04(-0.67%)
May 13, 2003
6.591
6.631
6.591
6.617
67,857
+0.01(+0.14%)
May 12, 2003
6.595
6.631
6.564
6.609
109,288
+0.03(+0.41%)
May 09, 2003
6.533
6.586
6.533
6.582
81,742
+0.02(+0.27%)
May 08, 2003
6.506
6.564
6.506
6.564
117,799
+0.03(+0.48%)
May 07, 2003
6.515
6.559
6.515
6.533
65,842
+0.01(+0.14%)
May 06, 2003
6.555
6.555
6.506
6.524
60,915
-0.01(-0.14%)
May 05, 2003
6.515
6.537
6.510
6.533
87,565
-0.00(-0.07%)
May 02, 2003
6.515
6.537
6.497
6.537
105,033
+0.03(+0.41%)
May 01, 2003
6.461
6.510
6.461
6.510
50,837
+0.04(+0.55%)
Apr 30, 2003
6.492
6.492
6.466
6.475
105,705
-0.02(-0.28%)
Apr 29, 2003
6.484
6.510
6.475
6.492
96,971
-0.03(-0.41%)
Apr 28, 2003
6.425
6.519
6.417
6.519
110,632
+0.09(+1.39%)
Apr 25, 2003
6.399
6.430
6.394
6.430
68,529
+0.01(+0.21%)
Apr 24, 2003
6.452
6.452
6.399
6.417
141,314
-0.02(-0.35%)
Apr 23, 2003
6.399
6.452
6.399
6.439
106,377
+0.04(+0.70%)
Apr 22, 2003
6.417
6.421
6.390
6.394
92,044
-0.02(-0.28%)
Apr 21, 2003
6.376
6.412
6.376
6.412
41,879
+0.01(+0.21%)
Apr 17, 2003
6.408
6.421
6.390
6.399
39,863
+0.01(+0.21%)
Apr 16, 2003
6.376
6.385
6.367
6.385
26,426
+0.02(+0.28%)
Apr 15, 2003
6.385
6.421
6.354
6.367
82,862
-0.02(-0.28%)
Apr 14, 2003
6.372
6.408
6.354
6.385
61,139
-0.00(-0.07%)
Apr 11, 2003
6.425
6.425
6.363
6.390
93,836
-0.02(-0.28%)
Apr 10, 2003
6.394
6.421
6.372
6.408
59,795
+0.03(+0.42%)
Apr 09, 2003
6.385
6.390
6.367
6.381
41,879
+0.01(+0.21%)
Apr 08, 2003
6.376
6.385
6.363
6.367
57,779
-0.00(-0.07%)
Apr 07, 2003
6.376
6.376
6.345
6.372
81,966
+0.00(+0.00%)
Apr 04, 2003
6.363
6.385
6.327
6.372
92,940
+0.00(+0.00%)
Apr 03, 2003
6.385
6.394
6.350
6.372
90,476
+0.01(+0.14%)
Apr 02, 2003
6.381
6.417
6.363
6.363
75,696
-0.02(-0.35%)
Apr 01, 2003
6.358
6.408
6.358
6.385
70,992
+0.03(+0.42%)
Mar 31, 2003
6.367
6.385
6.336
6.358
145,569
+0.02(+0.28%)
Mar 28, 2003
6.318
6.363
6.314
6.341
63,378
+0.03(+0.50%)
Mar 27, 2003
6.283
6.309
6.283
6.309
21,947
+0.02(+0.36%)
Mar 26, 2003
6.247
6.287
6.229
6.287
80,622
+0.04(+0.57%)
Mar 25, 2003
6.220
6.251
6.202
6.251
71,216
+0.03(+0.50%)
Mar 24, 2003
6.207
6.220
6.184
6.220
75,696
+0.04(+0.58%)
Mar 21, 2003
6.283
6.283
6.180
6.184
144,001
-0.08(-1.35%)
Mar 20, 2003
6.314
6.314
6.269
6.269
67,633
-0.03(-0.43%)
Mar 19, 2003
6.300
6.323
6.287
6.296
159,902
-0.04(-0.56%)
Mar 18, 2003
6.345
6.345
6.300
6.332
195,510
+0.01(+0.21%)
Mar 17, 2003
6.408
6.408
6.305
6.318
65,394
-0.06(-0.98%)
Mar 14, 2003
6.381
6.399
6.341
6.381
68,529
+0.01(+0.21%)
Mar 13, 2003
6.372
6.408
6.363
6.367
103,690
-0.05(-0.83%)
Mar 12, 2003
6.412
6.430
6.399
6.421
56,660
+0.00(+0.07%)
Mar 11, 2003
6.394
6.417
6.385
6.417
71,888
+0.03(+0.49%)
Mar 10, 2003
6.354
6.385
6.345
6.385
40,759
+0.06(+0.92%)
Mar 07, 2003
6.341
6.358
6.323
6.327
53,524
+0.01(+0.14%)
Mar 06, 2003
6.345
6.363
6.309
6.318
61,586
-0.06(-0.91%)
Mar 05, 2003
6.376
6.385
6.363
6.376
52,404
+0.00(+0.00%)
Mar 04, 2003
6.363
6.403
6.363
6.376
84,430
-0.02(-0.35%)
Mar 03, 2003
6.367
6.448
6.367
6.399
91,372
+0.03(+0.49%)
Feb 28, 2003
6.372
6.399
6.358
6.367
71,216
+0.00(+0.07%)
Feb 27, 2003
6.399
6.403
6.350
6.363
32,697
-0.01(-0.14%)
Feb 26, 2003
6.372
6.385
6.323
6.372
67,633
+0.00(+0.00%)
Feb 25, 2003
6.363
6.372
6.300
6.372
57,107
+0.02(+0.35%)
Feb 24, 2003
6.305
6.372
6.305
6.350
59,571
+0.05(+0.85%)
Feb 21, 2003
6.309
6.327
6.269
6.296
48,149
-0.00(-0.07%)
Feb 20, 2003
6.287
6.305
6.251
6.300
44,342
+0.02(+0.28%)
Feb 19, 2003
6.274
6.283
6.207
6.283
65,394
+0.03(+0.50%)
Feb 18, 2003
6.247
6.251
6.216
6.251
58,899
+0.01(+0.14%)
Feb 14, 2003
6.184
6.247
6.180
6.242
112,424
+0.01(+0.22%)
Feb 13, 2003
6.283
6.296
6.229
6.229
58,451
-0.07(-1.06%)
Feb 12, 2003
6.305
6.341
6.296
6.296
47,254
-0.07(-1.05%)
Feb 11, 2003
6.376
6.385
6.327
6.363
70,321
+0.03(+0.49%)
Feb 10, 2003
6.350
6.408
6.332
6.332
65,618
-0.01(-0.14%)
Feb 07, 2003
6.283
6.341
6.283
6.341
131,236
+0.04(+0.71%)
Feb 06, 2003
6.300
6.318
6.287
6.296
42,774
+0.01(+0.14%)
Feb 05, 2003
6.287
6.287
6.260
6.287
111,752
+0.00(+0.07%)
Feb 04, 2003
6.256
6.296
6.251
6.283
115,111
+0.02(+0.29%)
Feb 03, 2003
6.247
6.265
6.207
6.265
142,433
+0.03(+0.43%)
Jan 31, 2003
6.202
6.251
6.198
6.238
146,017
+0.03(+0.43%)
Jan 30, 2003
6.242
6.251
6.207
6.211
73,456
-0.02(-0.29%)
Jan 29, 2003
6.207
6.247
6.198
6.229
98,539
+0.04(+0.58%)
Jan 28, 2003
6.140
6.225
6.131
6.193
280,836
+0.05(+0.87%)
Jan 27, 2003
6.135
6.144
6.113
6.140
103,466
+0.01(+0.22%)
Jan 24, 2003
6.099
6.135
6.095
6.126
56,212
+0.03(+0.51%)
Jan 23, 2003
6.126
6.131
6.086
6.095
93,612
-0.02(-0.36%)
Jan 22, 2003
6.122
6.135
6.095
6.117
179,386
+0.00(+0.00%)
Jan 21, 2003
6.082
6.126
6.082
6.117
90,476
+0.03(+0.44%)
Jan 17, 2003
6.046
6.104
6.046
6.091
92,940
+0.05(+0.89%)
Jan 16, 2003
6.037
6.068
6.037
6.037
33,592
+0.00(+0.00%)
Jan 15, 2003
6.028
6.050
6.028
6.037
65,842
+0.01(+0.15%)
Jan 14, 2003
6.041
6.068
6.028
6.028
107,273
-0.05(-0.81%)
Jan 13, 2003
6.104
6.113
6.059
6.077
39,191
-0.01(-0.22%)
Jan 10, 2003
6.064
6.095
6.059
6.091
121,830
+0.01(+0.22%)
Jan 09, 2003
6.162
6.162
6.050
6.077
130,116
-0.11(-1.80%)
Jan 08, 2003
6.207
6.229
6.162
6.189
71,888
-0.01(-0.14%)
Jan 07, 2003
6.211
6.238
6.184
6.198
75,919
-0.03(-0.43%)
Jan 06, 2003
6.251
6.256
6.220
6.225
76,815
-0.03(-0.43%)
Jan 03, 2003
6.229
6.251
6.229
6.251
33,144
+0.00(+0.07%)
Jan 02, 2003
6.274
6.287
6.233
6.247
59,347
-0.01(-0.21%)
Dec 31, 2002
6.207
6.292
6.207
6.260
212,307
+0.01(+0.14%)
Dec 30, 2002
6.233
6.251
6.189
6.251
88,013
+0.02(+0.36%)
Dec 27, 2002
6.166
6.251
6.162
6.229
89,133
+0.07(+1.09%)
Dec 26, 2002
6.117
6.162
6.117
6.162
35,160
+0.02(+0.36%)
Dec 24, 2002
6.104
6.140
6.104
6.140
29,785
+0.04(+0.66%)
Dec 23, 2002
6.077
6.099
6.059
6.099
56,660
+0.02(+0.29%)
Dec 20, 2002
6.073
6.117
6.073
6.082
73,680
+0.01(+0.15%)
Dec 19, 2002
6.082
6.086
6.055
6.073
44,566
+0.00(+0.00%)
Dec 18, 2002
6.050
6.082
6.050
6.073
80,622
+0.02(+0.37%)
Dec 17, 2002
6.059
6.059
6.015
6.050
133,923
+0.00(+0.00%)
Dec 16, 2002
6.073
6.073
6.033
6.050
89,805
-0.04(-0.59%)
Dec 13, 2002
6.095
6.095
6.041
6.086
110,856
+0.01(+0.22%)
Dec 12, 2002
6.091
6.162
6.068
6.073
129,668
-0.04(-0.66%)
Dec 11, 2002
6.126
6.140
6.113
6.113
51,509
-0.02(-0.36%)
Dec 10, 2002
6.140
6.166
6.113
6.135
36,952
+0.02(+0.29%)
Dec 09, 2002
6.162
6.162
6.108
6.117
56,883
-0.02(-0.36%)
Dec 06, 2002
6.122
6.162
6.117
6.140
70,769
-0.01(-0.22%)
Dec 05, 2002
6.131
6.153
6.108
6.153
48,149
+0.02(+0.36%)
Dec 04, 2002
6.082
6.135
6.082
6.131
50,837
+0.05(+0.81%)
Dec 03, 2002
6.077
6.126
6.077
6.082
86,893
-0.02(-0.29%)
Dec 02, 2002
6.108
6.126
6.073
6.099
33,368
+0.00(+0.00%)
Nov 29, 2002
6.077
6.162
6.077
6.099
127,653
+0.04(+0.59%)
Nov 27, 2002
6.104
6.104
6.050
6.064
92,940
-0.01(-0.22%)
Nov 26, 2002
6.086
6.091
6.059
6.077
67,185
+0.00(+0.07%)
Nov 25, 2002
6.064
6.077
6.001
6.073
129,220
+0.01(+0.22%)
Nov 22, 2002
6.028
6.064
6.019
6.059
56,660
+0.02(+0.37%)
Nov 21, 2002
6.077
6.086
6.037
6.037
84,654
-0.06(-0.95%)
Nov 20, 2002
6.073
6.117
6.059
6.095
93,836
-0.01(-0.15%)
Nov 19, 2002
6.091
6.126
6.041
6.104
108,169
+0.02(+0.37%)
Nov 18, 2002
6.086
6.091
6.033
6.082
38,295
+0.02(+0.37%)
Nov 15, 2002
6.099
6.117
6.050
6.059
36,504
-0.06(-0.95%)
Nov 14, 2002
6.144
6.162
6.091
6.117
175,354
-0.04(-0.72%)
Nov 13, 2002
6.149
6.166
6.144
6.162
40,983
+0.02(+0.36%)
Nov 12, 2002
6.162
6.166
6.131
6.140
50,837
-0.01(-0.22%)
Nov 11, 2002
6.162
6.171
6.140
6.153
41,207
+0.01(+0.15%)
Nov 08, 2002
6.140
6.171
6.140
6.144
46,582
+0.03(+0.44%)
Nov 07, 2002
6.140
6.149
6.091
6.117
124,293
+0.02(+0.37%)
Nov 06, 2002
6.153
6.153
6.059
6.095
86,669
-0.06(-1.02%)
Nov 05, 2002
6.104
6.166
6.104
6.158
67,185
+0.03(+0.51%)
Nov 04, 2002
6.158
6.158
6.104
6.126
59,123
-0.01(-0.15%)
Nov 01, 2002
6.135
6.171
6.117
6.135
154,079
+0.00(+0.00%)
Oct 31, 2002
6.135
6.162
6.095
6.135
222,608
+0.03(+0.44%)
Oct 30, 2002
6.158
6.158
6.108
6.108
62,258
-0.01(-0.15%)
Oct 29, 2002
6.113
6.158
6.104
6.117
73,232
+0.00(+0.07%)
Oct 28, 2002
6.108
6.144
6.064
6.113
82,862
-0.02(-0.36%)
Oct 25, 2002
6.144
6.153
6.099
6.135
9,316,431
+0.02(+0.29%)
Oct 24, 2002
6.046
6.113
6.019
6.117
89,805
+0.09(+1.48%)
Oct 23, 2002
6.050
6.064
5.983
6.028
92,268
+0.00(+0.07%)
Oct 22, 2002
6.010
6.077
6.010
6.024
92,044
+0.02(+0.30%)
Oct 21, 2002
6.095
6.095
5.970
6.006
160,798
-0.08(-1.39%)
Oct 18, 2002
6.149
6.149
6.028
6.091
164,381
-0.08(-1.23%)
Oct 17, 2002
6.314
6.314
6.131
6.166
134,147
-0.15(-2.33%)
Oct 16, 2002
6.385
6.408
6.283
6.314
140,866
-0.09(-1.46%)
Oct 15, 2002
6.408
6.430
6.318
6.408
196,406
-0.03(-0.42%)
Oct 14, 2002
6.412
6.443
6.408
6.434
179,610
+0.01(+0.14%)
Oct 11, 2002
6.488
6.488
6.412
6.425
124,069
-0.03(-0.48%)
Oct 10, 2002
6.559
6.564
6.457
6.457
72,560
-0.08(-1.30%)
Oct 09, 2002
6.559
6.564
6.519
6.542
136,163
-0.01(-0.14%)
Oct 08, 2002
6.519
6.555
6.501
6.550
11,152,843
+0.00(+0.00%)
Oct 07, 2002
6.519
6.555
6.510
6.550
77,263
+0.00(+0.00%)
Oct 04, 2002
6.533
6.564
6.506
6.550
55,316
+0.01(+0.20%)
Oct 03, 2002
6.492
6.537
6.461
6.537
93,164
+0.05(+0.76%)
Oct 02, 2002
6.497
6.519
6.475
6.488
62,034
+0.00(+0.00%)
Oct 01, 2002
6.515
6.542
6.488
6.488
90,700
+0.01(+0.14%)
Sep 30, 2002
6.434
6.519
6.434
6.479
9,047,688
+0.04(+0.69%)
Sep 27, 2002
6.443
6.461
6.421
6.434
49,269
-0.02(-0.35%)
Sep 26, 2002
6.439
6.475
6.430
6.457
4,680,611
+0.04(+0.56%)
Sep 25, 2002
6.452
6.452
6.412
6.421
6,270,674
-0.04(-0.69%)
Sep 24, 2002
6.461
6.510
6.430
6.466
100,330
+0.00(+0.07%)
Sep 23, 2002
6.461
6.466
6.443
6.461
72,560
+0.00(+0.07%)
Sep 20, 2002
6.457
6.475
6.430
6.457
84,878
-0.02(-0.28%)
Sep 19, 2002
6.497
6.497
6.461
6.475
35,384
+0.01(+0.14%)
Sep 18, 2002
6.452
6.497
6.448
6.466
60,467
-0.01(-0.14%)
Sep 17, 2002
6.430
6.475
6.412
6.475
116,903
+0.00(+0.07%)
Sep 16, 2002
6.425
6.488
6.417
6.470
86,445
+0.02(+0.28%)
Sep 13, 2002
6.475
6.475
6.425
6.452
67,409
-0.03(-0.48%)
Sep 12, 2002
6.519
6.564
6.452
6.484
87,565
-0.06(-0.89%)
Sep 11, 2002
6.461
6.542
6.457
6.542
92,716
+0.04(+0.62%)
Sep 10, 2002
6.479
6.519
6.461
6.501
63,378
+0.00(+0.07%)
Sep 09, 2002
6.466
6.497
6.457
6.497
23,291
+0.03(+0.41%)
Sep 06, 2002
6.457
6.470
6.443
6.470
44,790
-0.00(-0.07%)
Sep 05, 2002
6.484
6.564
6.475
6.475
85,325
-0.02(-0.34%)
Sep 04, 2002
6.475
6.555
6.475
6.497
40,983
+0.01(+0.21%)
Sep 03, 2002
6.506
6.524
6.484
6.484
31,801
+0.01(+0.14%)
Aug 30, 2002
6.452
6.564
6.452
6.475
130,788
+0.00(+0.07%)
Aug 29, 2002
6.434
6.475
6.434
6.470
4,053,543
+0.04(+0.69%)
Aug 28, 2002
6.430
6.439
6.363
6.425
114,215
+0.02(+0.28%)
Aug 27, 2002
6.430
6.479
6.385
6.408
170,204
-0.02(-0.35%)
Aug 26, 2002
6.457
6.457
6.417
6.430
55,988
-0.00(-0.07%)
Aug 23, 2002
6.475
6.488
6.425
6.434
68,977
-0.04(-0.62%)
Aug 22, 2002
6.484
6.488
6.452
6.475
85,102
+0.00(+0.00%)
Aug 21, 2002
6.452
6.497
6.452
6.475
55,316
+0.01(+0.14%)
Aug 20, 2002
6.434
6.466
6.434
6.466
75,024
+0.06(+0.91%)
Aug 16, 2002
6.363
6.408
6.327
6.408
83,982
+0.02(+0.35%)
Aug 15, 2002
6.372
6.399
6.363
6.385
59,123
-0.02(-0.35%)
Aug 14, 2002
6.475
6.519
6.408
6.408
82,414
-0.05(-0.83%)
Aug 13, 2002
6.470
6.475
6.439
6.461
53,300
-0.01(-0.14%)
Aug 12, 2002
6.457
6.475
6.434
6.470
86,221
+0.11(+1.68%)
Aug 07, 2002
6.376
6.403
6.363
6.363
108,617
-0.00(-0.07%)
Aug 06, 2002
6.372
6.376
6.358
6.367
75,024
+0.03(+0.49%)
Aug 05, 2002
6.336
6.341
6.327
6.336
98,539
+0.01(+0.21%)
Aug 02, 2002
6.274
6.341
6.269
6.323
144,225
+0.03(+0.43%)
Aug 01, 2002
6.220
6.318
6.220
6.296
148,928
+0.08(+1.22%)
Jul 31, 2002
6.229
6.251
6.220
6.220
47,477
-0.02(-0.36%)
Jul 30, 2002
6.265
6.292
6.225
6.242
82,862
-0.03(-0.50%)
Jul 29, 2002
6.292
6.309
6.265
6.274
77,039
+0.00(+0.00%)
Jul 26, 2002
6.238
6.305
6.220
6.274
45,686
+0.03(+0.50%)
Jul 25, 2002
6.238
6.265
6.211
6.242
48,821
+0.03(+0.50%)
Jul 24, 2002
6.292
6.323
6.211
6.211
104,361
-0.11(-1.70%)
Jul 23, 2002
6.314
6.341
6.296
6.318
82,638
+0.00(+0.07%)
Jul 22, 2002
6.323
6.323
6.292
6.314
74,352
-0.02(-0.35%)
Jul 19, 2002
6.318
6.350
6.309
6.336
24,858
-0.01(-0.21%)
Jul 17, 2002
6.367
6.376
6.332
6.350
92,716
-0.06(-0.97%)
Jul 12, 2002
6.452
6.452
6.363
6.412
79,503
-0.02(-0.35%)
Jul 11, 2002
6.466
6.475
6.430
6.434
112,200
-0.01(-0.14%)
Jul 10, 2002
6.452
6.466
6.434
6.443
55,316
+0.02(+0.35%)
Jul 09, 2002
6.439
6.439
6.421
6.421
39,639
-0.02(-0.28%)
Jul 08, 2002
6.430
6.439
6.430
6.439
97,867
+0.01(+0.14%)
Jul 05, 2002
6.430
6.430
6.408
6.430
32,473
+0.01(+0.21%)
Jul 04, 2002
6.403
6.430
6.367
6.417
80,846
+0.00(+0.00%)
Jul 03, 2002
6.403
6.430
6.367
6.417
80,846
+0.01(+0.21%)
Jul 02, 2002
6.341
6.443
6.341
6.403
53,972
+0.04(+0.63%)
Jul 01, 2002
6.372
6.385
6.323
6.363
102,122
-0.01(-0.21%)
Jun 28, 2002
6.274
6.408
6.274
6.376
132,356
+0.11(+1.71%)
Jun 27, 2002
6.274
6.318
6.265
6.269
86,445
+0.02(+0.29%)
Jun 26, 2002
6.256
6.274
6.233
6.251
102,794
+0.00(+0.00%)
Jun 25, 2002
6.220
6.256
6.207
6.251
81,294
+0.02(+0.29%)
Jun 21, 2002
6.256
6.256
6.207
6.233
28,441
-0.02(-0.29%)
Jun 20, 2002
6.225
6.256
6.220
6.251
102,122
+0.03(+0.43%)
Jun 19, 2002
6.229
6.242
6.198
6.225
101,226
-0.00(-0.07%)
Jun 18, 2002
6.184
6.229
6.149
6.229
90,252
+0.06(+1.01%)
Jun 17, 2002
6.162
6.198
6.158
6.166
28,218
-0.01(-0.14%)
Jun 14, 2002
6.171
6.225
6.153
6.175
54,196
-0.02(-0.36%)
Jun 12, 2002
6.202
6.233
6.162
6.198
52,852
-0.00(-0.07%)
Jun 11, 2002
6.149
6.207
6.149
6.202
54,868
+0.04(+0.58%)
Jun 10, 2002
6.158
6.166
6.131
6.166
47,030
+0.01(+0.22%)
Jun 07, 2002
6.175
6.180
6.135
6.153
36,952
-0.01(-0.22%)
Jun 06, 2002
6.117
6.166
6.117
6.166
55,540
+0.05(+0.80%)
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.