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 28, 2010
6.586
6.595
6.522
6.586
122,505
+0.04(+0.56%)
May 27, 2010
6.558
6.586
6.526
6.549
108,550
-0.00(-0.07%)
May 26, 2010
6.531
6.577
6.531
6.554
99,109
+0.06(+0.92%)
May 25, 2010
6.412
6.494
6.366
6.494
235,358
+0.03(+0.43%)
May 24, 2010
6.439
6.475
6.435
6.467
99,630
+0.00(+0.07%)
May 21, 2010
6.494
6.494
6.416
6.462
126,411
-0.03(-0.49%)
May 20, 2010
6.490
6.549
6.471
6.494
180,047
-0.07(-1.05%)
May 19, 2010
6.508
6.565
6.508
6.563
80,931
+0.05(+0.70%)
May 18, 2010
6.503
6.536
6.499
6.517
95,181
+0.02(+0.28%)
May 17, 2010
6.549
6.568
6.458
6.499
191,868
-0.06(-0.98%)
May 14, 2010
6.563
6.613
6.563
6.563
96,532
-0.02(-0.35%)
May 13, 2010
6.517
6.600
6.513
6.586
84,876
+0.07(+1.05%)
May 12, 2010
6.476
6.522
6.476
6.517
166,927
+0.04(+0.60%)
May 11, 2010
6.487
6.492
6.465
6.479
176,738
-0.01(-0.21%)
May 10, 2010
6.492
6.515
6.479
6.492
119,880
+0.01(+0.14%)
May 07, 2010
6.479
6.515
6.433
6.483
127,360
-0.03(-0.49%)
May 06, 2010
6.565
6.565
6.365
6.515
208,860
-0.05(-0.76%)
May 05, 2010
6.587
6.597
6.538
6.565
222,227
-0.04(-0.55%)
May 04, 2010
6.647
6.647
6.570
6.602
146,629
-0.05(-0.75%)
May 03, 2010
6.634
6.652
6.611
6.652
92,822
+0.05(+0.76%)
Apr 30, 2010
6.615
6.629
6.602
6.602
155,598
+0.00(+0.07%)
Apr 29, 2010
6.570
6.611
6.570
6.597
73,990
+0.01(+0.14%)
Apr 28, 2010
6.602
6.615
6.556
6.588
113,794
+0.01(+0.14%)
Apr 27, 2010
6.529
6.602
6.529
6.579
158,035
+0.07(+1.05%)
Apr 26, 2010
6.483
6.524
6.483
6.510
153,687
+0.03(+0.42%)
Apr 23, 2010
6.469
6.520
6.469
6.483
112,886
+0.02(+0.28%)
Apr 22, 2010
6.433
6.478
6.419
6.465
161,086
+0.04(+0.64%)
Apr 21, 2010
6.415
6.424
6.406
6.424
57,307
+0.01(+0.21%)
Apr 20, 2010
6.360
6.410
6.342
6.410
184,367
+0.06(+0.93%)
Apr 19, 2010
6.319
6.351
6.314
6.351
108,420
+0.00(+0.07%)
Apr 16, 2010
6.305
6.359
6.305
6.346
103,182
+0.03(+0.51%)
Apr 15, 2010
6.374
6.378
6.314
6.314
146,774
-0.06(-0.93%)
Apr 14, 2010
6.378
6.415
6.374
6.374
161,474
-0.03(-0.50%)
Apr 13, 2010
6.365
6.406
6.346
6.406
100,712
+0.02(+0.39%)
Apr 12, 2010
6.340
6.381
6.308
6.381
178,808
+0.05(+0.72%)
Apr 09, 2010
6.304
6.335
6.304
6.335
84,126
+0.01(+0.22%)
Apr 08, 2010
6.304
6.322
6.290
6.322
160,503
-0.02(-0.29%)
Apr 07, 2010
6.281
6.340
6.277
6.340
137,140
+0.04(+0.65%)
Apr 06, 2010
6.263
6.299
6.263
6.299
93,385
+0.02(+0.36%)
Apr 05, 2010
6.295
6.308
6.263
6.276
155,954
+0.00(+0.00%)
Apr 01, 2010
6.299
6.276
6.276
6.276
168,027
+0.00(+0.00%)
Mar 31, 2010
6.245
6.281
6.245
6.276
137,910
+0.02(+0.29%)
Mar 30, 2010
6.263
6.281
6.236
6.258
149,784
-0.02(-0.29%)
Mar 29, 2010
6.258
6.285
6.258
6.276
109,789
+0.02(+0.36%)
Mar 26, 2010
6.272
6.272
6.236
6.254
144,572
+0.00(+0.00%)
Mar 25, 2010
6.245
6.295
6.231
6.254
172,689
-0.01(-0.11%)
Mar 24, 2010
6.222
6.267
6.222
6.260
208,054
+0.02(+0.40%)
Mar 23, 2010
6.222
6.249
6.208
6.236
215,298
+0.02(+0.29%)
Mar 22, 2010
6.195
6.227
6.177
6.217
178,488
-0.01(-0.15%)
Mar 19, 2010
6.199
6.227
6.199
6.227
103,839
+0.02(+0.29%)
Mar 18, 2010
6.204
6.240
6.204
6.208
117,689
-0.02(-0.29%)
Mar 17, 2010
6.199
6.240
6.199
6.227
183,935
+0.01(+0.22%)
Mar 16, 2010
6.186
6.222
6.186
6.213
149,518
+0.00(+0.00%)
Mar 15, 2010
6.231
6.231
6.213
6.213
146,960
-0.01(-0.15%)
Mar 12, 2010
6.227
6.231
6.199
6.222
154,984
-0.01(-0.15%)
Mar 11, 2010
6.254
6.254
6.204
6.231
178,261
+0.03(+0.56%)
Mar 10, 2010
6.188
6.233
6.188
6.196
391,080
-0.01(-0.23%)
Mar 09, 2010
6.202
6.220
6.175
6.211
280,386
-0.01(-0.15%)
Mar 08, 2010
6.188
6.224
6.188
6.220
231,546
+0.02(+0.24%)
Mar 05, 2010
6.170
6.211
6.170
6.205
136,139
+0.03(+0.48%)
Mar 04, 2010
6.157
6.193
6.157
6.175
233,102
+0.01(+0.15%)
Mar 03, 2010
6.211
6.247
6.134
6.166
484,458
-0.05(-0.80%)
Mar 02, 2010
6.179
6.215
6.179
6.215
152,792
+0.05(+0.73%)
Mar 01, 2010
6.161
6.184
6.161
6.170
83,804
+0.01(+0.22%)
Feb 26, 2010
6.134
6.175
6.130
6.157
142,766
+0.01(+0.22%)
Feb 25, 2010
6.112
6.149
6.112
6.143
91,885
+0.03(+0.45%)
Feb 24, 2010
6.112
6.148
6.075
6.116
194,586
+0.02(+0.36%)
Feb 23, 2010
6.044
6.098
6.021
6.094
262,656
+0.03(+0.52%)
Feb 22, 2010
6.107
6.125
6.044
6.062
375,338
-0.04(-0.59%)
Feb 19, 2010
6.125
6.152
6.080
6.098
305,187
-0.04(-0.66%)
Feb 18, 2010
6.116
6.152
6.112
6.139
259,479
+0.01(+0.22%)
Feb 17, 2010
6.166
6.175
6.121
6.125
168,985
-0.03(-0.51%)
Feb 16, 2010
6.152
6.179
6.134
6.157
133,079
-0.01(-0.22%)
Feb 12, 2010
6.161
6.170
6.170
6.170
194,218
+0.00(+0.07%)
Feb 11, 2010
6.130
6.184
6.130
6.166
241,888
+0.00(+0.00%)
Feb 10, 2010
6.125
6.170
6.125
6.165
122,960
+0.03(+0.43%)
Feb 09, 2010
6.098
6.152
6.098
6.139
208,761
+0.00(+0.00%)
Feb 08, 2010
6.125
6.157
6.103
6.139
263,128
+0.00(+0.07%)
Feb 05, 2010
6.157
6.166
6.085
6.134
212,229
+0.00(+0.00%)
Feb 04, 2010
6.112
6.175
6.112
6.134
285,925
-0.02(-0.29%)
Feb 03, 2010
6.085
6.170
6.081
6.152
427,435
+0.06(+0.96%)
Feb 02, 2010
6.013
6.103
6.009
6.094
444,057
+0.09(+1.42%)
Feb 01, 2010
6.116
6.116
5.977
6.009
514,410
-0.05(-0.81%)
Jan 29, 2010
6.211
6.247
6.036
6.058
703,212
-0.18(-2.88%)
Jan 28, 2010
6.242
6.264
6.193
6.238
149,322
-0.04(-0.64%)
Jan 27, 2010
6.314
6.350
6.260
6.278
157,672
-0.06(-0.92%)
Jan 26, 2010
6.273
6.354
6.273
6.336
155,907
+0.01(+0.21%)
Jan 25, 2010
6.327
6.350
6.279
6.323
112,341
-0.02(-0.28%)
Jan 22, 2010
6.269
6.359
6.269
6.341
223,580
+0.06(+1.00%)
Jan 21, 2010
6.229
6.287
6.224
6.278
134,666
+0.02(+0.36%)
Jan 20, 2010
6.247
6.264
6.238
6.256
71,944
+0.01(+0.23%)
Jan 19, 2010
6.238
6.305
6.215
6.241
109,995
-0.01(-0.23%)
Jan 15, 2010
6.233
6.256
6.256
6.256
68,858
+0.03(+0.43%)
Jan 14, 2010
6.251
6.273
6.229
6.229
75,222
-0.04(-0.72%)
Jan 13, 2010
6.211
6.273
6.211
6.273
102,663
+0.01(+0.14%)
Jan 12, 2010
6.225
6.274
6.225
6.265
86,311
+0.00(+0.00%)
Jan 11, 2010
6.225
6.274
6.207
6.265
76,506
+0.04(+0.72%)
Jan 08, 2010
6.233
6.278
6.211
6.220
81,521
-0.03(-0.43%)
Jan 07, 2010
6.216
6.269
6.216
6.247
64,543
+0.01(+0.14%)
Jan 06, 2010
6.189
6.251
6.189
6.238
99,323
+0.04(+0.65%)
Jan 05, 2010
6.175
6.207
6.175
6.198
61,392
+0.01(+0.22%)
Jan 04, 2010
6.162
6.207
6.158
6.184
109,954
+0.00(+0.07%)
Dec 31, 2009
6.184
6.180
6.180
6.180
36,952
+0.03(+0.44%)
Dec 30, 2009
6.153
6.216
6.135
6.153
144,236
-0.05(-0.79%)
Dec 29, 2009
6.126
6.202
6.126
6.202
91,560
+0.04(+0.65%)
Dec 28, 2009
6.126
6.198
6.126
6.162
71,980
+0.01(+0.15%)
Dec 24, 2009
6.077
6.153
6.077
6.153
56,183
+0.05(+0.88%)
Dec 23, 2009
6.068
6.117
6.068
6.099
89,065
+0.01(+0.14%)
Dec 22, 2009
6.122
6.162
6.077
6.091
75,586
-0.04(-0.72%)
Dec 21, 2009
6.091
6.143
6.086
6.135
146,639
+0.01(+0.15%)
Dec 18, 2009
6.135
6.220
6.095
6.126
167,523
-0.02(-0.36%)
Dec 17, 2009
6.010
6.175
6.006
6.149
154,955
+0.07(+1.10%)
Dec 16, 2009
6.095
6.122
6.059
6.082
138,033
-0.03(-0.44%)
Dec 15, 2009
6.184
6.211
6.095
6.108
143,027
-0.08(-1.23%)
Dec 14, 2009
6.175
6.189
6.175
6.184
45,592
+0.01(+0.14%)
Dec 11, 2009
6.135
6.202
6.135
6.175
93,847
+0.00(+0.07%)
Dec 10, 2009
6.126
6.175
6.124
6.171
71,194
+0.04(+0.66%)
Dec 09, 2009
6.104
6.135
6.104
6.131
69,546
+0.04(+0.59%)
Dec 08, 2009
6.077
6.122
6.073
6.095
137,038
-0.02(-0.36%)
Dec 07, 2009
6.059
6.140
6.059
6.117
114,204
+0.07(+1.11%)
Dec 04, 2009
6.135
6.162
6.050
6.050
159,427
-0.07(-1.09%)
Dec 03, 2009
6.059
6.135
6.059
6.117
92,320
+0.04(+0.59%)
Dec 02, 2009
6.019
6.082
6.019
6.082
108,478
+0.04(+0.67%)
Dec 01, 2009
6.037
6.046
6.019
6.041
89,312
+0.01(+0.22%)
Nov 30, 2009
6.019
6.041
5.997
6.028
68,802
+0.01(+0.15%)
Nov 27, 2009
5.943
6.028
5.916
6.019
29,808
+0.03(+0.45%)
Nov 25, 2009
5.939
5.997
5.939
5.992
95,399
+0.04(+0.68%)
Nov 24, 2009
5.939
5.952
5.931
5.952
38,555
+0.02(+0.30%)
Nov 23, 2009
5.939
5.979
5.890
5.934
113,028
+0.00(+0.08%)
Nov 20, 2009
5.912
5.943
5.912
5.930
121,592
+0.02(+0.30%)
Nov 19, 2009
5.863
5.912
5.863
5.912
146,292
+0.00(+0.00%)
Nov 18, 2009
5.894
5.957
5.894
5.912
100,395
+0.00(+0.08%)
Nov 17, 2009
5.907
5.934
5.885
5.907
104,232
+0.01(+0.15%)
Nov 16, 2009
5.836
5.912
5.836
5.899
63,244
+0.03(+0.46%)
Nov 13, 2009
5.854
5.894
5.809
5.872
108,101
+0.01(+0.23%)
Nov 12, 2009
5.925
5.948
5.849
5.858
143,688
-0.06(-0.98%)
Nov 11, 2009
5.948
5.983
5.916
5.916
121,142
-0.04(-0.75%)
Nov 10, 2009
6.015
6.015
5.948
5.961
97,495
-0.08(-1.33%)
Nov 09, 2009
6.024
6.041
6.007
6.041
106,231
+0.02(+0.37%)
Nov 06, 2009
5.997
6.019
5.979
6.019
93,323
-0.00(-0.07%)
Nov 05, 2009
5.948
6.024
5.948
6.024
93,184
+0.08(+1.28%)
Nov 04, 2009
5.934
5.961
5.899
5.948
154,908
+0.04(+0.60%)
Nov 03, 2009
5.916
5.939
5.885
5.912
82,013
+0.00(+0.00%)
Nov 02, 2009
5.930
5.979
5.912
5.912
78,802
+0.00(+0.00%)
Oct 30, 2009
5.899
5.961
5.899
5.912
66,406
+0.00(+0.00%)
Oct 29, 2009
5.957
5.957
5.899
5.912
112,905
+0.01(+0.15%)
Oct 28, 2009
5.921
5.970
5.899
5.903
159,564
-0.04(-0.60%)
Oct 27, 2009
5.952
5.992
5.925
5.939
235,651
-0.04(-0.60%)
Oct 26, 2009
6.046
6.055
5.974
5.974
116,513
-0.05(-0.86%)
Oct 23, 2009
6.033
6.033
6.010
6.026
57,260
+0.00(+0.04%)
Oct 22, 2009
6.010
6.037
5.988
6.024
66,540
+0.04(+0.67%)
Oct 21, 2009
6.082
6.099
5.983
5.983
182,017
-0.10(-1.69%)
Oct 20, 2009
6.028
6.095
6.024
6.086
168,047
+0.09(+1.56%)
Oct 19, 2009
6.046
6.046
5.983
5.992
100,238
+0.00(+0.00%)
Oct 16, 2009
5.805
6.028
5.805
5.992
142,635
+0.13(+2.21%)
Oct 15, 2009
5.836
5.863
5.693
5.863
335,104
-0.00(-0.08%)
Oct 14, 2009
6.091
6.091
5.867
5.867
205,846
-0.19(-3.17%)
Oct 13, 2009
5.979
6.122
5.970
6.059
147,295
+0.03(+0.52%)
Oct 12, 2009
6.207
6.238
5.966
6.028
300,634
-0.17(-2.74%)
Oct 09, 2009
6.421
6.430
6.184
6.198
154,045
-0.21(-3.28%)
Oct 08, 2009
6.434
6.448
6.408
6.408
133,491
+0.00(+0.00%)
Oct 07, 2009
6.385
6.434
6.367
6.408
185,493
+0.04(+0.70%)
Oct 06, 2009
6.336
6.394
6.336
6.363
191,363
+0.03(+0.42%)
Oct 05, 2009
6.225
6.336
6.225
6.336
117,057
+0.09(+1.47%)
Oct 02, 2009
6.233
6.251
6.175
6.244
166,607
+0.02(+0.32%)
Oct 01, 2009
6.229
6.238
6.202
6.225
181,473
-0.00(-0.07%)
Sep 30, 2009
6.233
6.242
6.175
6.229
254,121
-0.00(-0.07%)
Sep 29, 2009
6.229
6.274
6.207
6.233
192,760
-0.00(-0.07%)
Sep 28, 2009
6.216
6.256
6.207
6.238
121,254
-0.00(-0.07%)
Sep 25, 2009
6.207
6.242
6.189
6.242
194,319
+0.01(+0.14%)
Sep 24, 2009
6.225
6.287
6.211
6.233
167,715
-0.01(-0.14%)
Sep 23, 2009
6.202
6.260
6.202
6.242
194,666
+0.00(+0.00%)
Sep 22, 2009
6.184
6.274
6.166
6.242
252,692
+0.06(+0.94%)
Sep 21, 2009
6.193
6.229
6.162
6.184
142,138
-0.05(-0.79%)
Sep 18, 2009
6.158
6.233
6.158
6.233
236,843
+0.07(+1.09%)
Sep 17, 2009
6.202
6.242
6.131
6.166
213,384
+0.02(+0.36%)
Sep 16, 2009
6.144
6.193
6.131
6.144
102,106
+0.02(+0.29%)
Sep 15, 2009
6.122
6.135
6.064
6.126
284,758
+0.03(+0.51%)
Sep 14, 2009
6.162
6.162
6.059
6.095
215,377
-0.04(-0.65%)
Sep 11, 2009
6.059
6.140
6.059
6.135
161,572
+0.01(+0.15%)
Sep 10, 2009
6.242
6.332
6.095
6.126
472,761
-0.24(-3.72%)
Sep 09, 2009
6.274
6.381
6.251
6.363
95,862
+0.07(+1.06%)
Sep 08, 2009
6.287
6.296
6.229
6.296
176,232
+0.06(+1.00%)
Sep 04, 2009
6.135
6.251
6.135
6.233
124,181
+0.12(+2.03%)
Sep 03, 2009
6.095
6.113
6.095
6.109
71,203
+0.01(+0.23%)
Sep 02, 2009
6.059
6.095
6.050
6.095
132,434
+0.04(+0.59%)
Sep 01, 2009
6.055
6.072
6.041
6.059
151,515
+0.03(+0.44%)
Aug 31, 2009
5.997
6.037
5.997
6.033
129,637
+0.03(+0.45%)
Aug 28, 2009
6.046
6.046
6.006
6.006
75,834
-0.03(-0.52%)
Aug 27, 2009
6.024
6.068
6.015
6.037
86,718
+0.02(+0.37%)
Aug 26, 2009
6.001
6.068
5.966
6.015
152,496
-0.00(-0.07%)
Aug 25, 2009
5.988
6.041
5.988
6.019
112,007
+0.04(+0.60%)
Aug 24, 2009
5.997
6.095
5.983
5.983
103,737
+0.01(+0.15%)
Aug 21, 2009
6.050
6.093
5.961
5.974
86,833
-0.02(-0.37%)
Aug 20, 2009
5.952
6.064
5.930
5.997
81,888
+0.02(+0.30%)
Aug 19, 2009
5.823
5.979
5.823
5.979
84,217
+0.12(+2.06%)
Aug 18, 2009
5.747
5.858
5.747
5.858
74,806
+0.11(+1.86%)
Aug 17, 2009
5.608
5.782
5.608
5.751
146,259
-0.04(-0.77%)
Aug 14, 2009
5.823
5.863
5.769
5.796
126,851
-0.03(-0.46%)
Aug 13, 2009
5.805
5.845
5.796
5.823
64,417
+0.02(+0.31%)
Aug 12, 2009
5.899
5.934
5.791
5.805
115,877
-0.15(-2.55%)
Aug 11, 2009
5.881
5.957
5.881
5.957
95,587
+0.04(+0.68%)
Aug 10, 2009
5.760
5.930
5.760
5.916
104,901
+0.03(+0.53%)
Aug 07, 2009
5.872
5.894
5.838
5.885
72,072
+0.03(+0.46%)
Aug 06, 2009
5.907
5.907
5.841
5.858
109,167
-0.00(-0.08%)
Aug 05, 2009
5.796
5.872
5.796
5.863
126,889
+0.01(+0.15%)
Aug 04, 2009
5.751
5.854
5.747
5.854
78,647
+0.10(+1.79%)
Aug 03, 2009
5.720
5.787
5.720
5.751
126,802
+0.01(+0.23%)
Jul 31, 2009
5.760
5.800
5.738
5.738
148,108
-0.03(-0.54%)
Jul 30, 2009
5.782
5.805
5.765
5.769
114,213
-0.06(-1.00%)
Jul 29, 2009
5.769
5.827
5.729
5.827
139,397
+0.09(+1.56%)
Jul 28, 2009
5.742
5.760
5.711
5.738
64,437
-0.04(-0.70%)
Jul 27, 2009
5.742
5.796
5.739
5.778
120,036
+0.04(+0.62%)
Jul 24, 2009
5.769
5.769
5.653
5.742
112,211
-0.01(-0.16%)
Jul 23, 2009
5.680
5.782
5.680
5.751
111,949
+0.08(+1.34%)
Jul 22, 2009
5.644
5.680
5.604
5.675
214,060
+0.03(+0.55%)
Jul 21, 2009
5.671
5.680
5.631
5.644
147,083
-0.00(-0.08%)
Jul 20, 2009
5.649
5.693
5.627
5.649
206,925
-0.02(-0.39%)
Jul 17, 2009
5.733
5.769
5.662
5.671
87,083
-0.07(-1.24%)
Jul 16, 2009
5.760
5.760
5.702
5.742
171,796
-0.01(-0.16%)
Jul 15, 2009
5.742
5.778
5.738
5.751
79,205
-0.02(-0.31%)
Jul 14, 2009
5.858
5.863
5.693
5.769
181,231
+0.02(+0.31%)
Jul 13, 2009
5.711
5.769
5.698
5.751
107,468
+0.03(+0.47%)
Jul 10, 2009
5.671
5.724
5.649
5.724
116,739
+0.05(+0.94%)
Jul 09, 2009
5.649
5.671
5.623
5.671
64,155
+0.02(+0.32%)
Jul 08, 2009
5.528
5.684
5.523
5.653
124,589
+0.13(+2.43%)
Jul 07, 2009
5.564
5.564
5.515
5.519
105,452
-0.03(-0.56%)
Jul 06, 2009
5.492
5.577
5.492
5.550
138,922
-0.01(-0.23%)
Jul 02, 2009
5.470
5.564
5.470
5.563
84,734
+0.06(+1.05%)
Jul 01, 2009
5.421
5.506
5.381
5.506
218,353
+0.09(+1.57%)
Jun 30, 2009
5.465
5.470
5.403
5.420
141,851
-0.03(-0.50%)
Jun 29, 2009
5.515
5.519
5.421
5.448
159,821
-0.07(-1.21%)
Jun 26, 2009
5.573
5.595
5.515
5.515
173,697
-0.02(-0.40%)
Jun 25, 2009
5.568
5.573
5.528
5.537
97,508
-0.04(-0.64%)
Jun 24, 2009
5.590
5.590
5.550
5.573
82,208
-0.00(-0.08%)
Jun 23, 2009
5.537
5.608
5.537
5.577
113,864
+0.02(+0.40%)
Jun 22, 2009
5.457
5.559
5.447
5.555
222,846
+0.08(+1.39%)
Jun 19, 2009
5.474
5.492
5.461
5.479
67,208
-0.01(-0.24%)
Jun 18, 2009
5.434
5.528
5.434
5.492
90,210
+0.04(+0.65%)
Jun 17, 2009
5.412
5.488
5.363
5.457
149,085
+0.01(+0.25%)
Jun 16, 2009
5.318
5.443
5.318
5.443
135,903
+0.13(+2.35%)
Jun 15, 2009
5.269
5.358
5.269
5.318
265,207
-0.02(-0.33%)
Jun 12, 2009
5.448
5.452
5.256
5.336
375,944
-0.11(-2.05%)
Jun 11, 2009
5.407
5.469
5.407
5.448
114,260
-0.04(-0.73%)
Jun 10, 2009
5.537
5.559
5.457
5.488
119,512
-0.04(-0.81%)
Jun 09, 2009
5.537
5.555
5.492
5.532
84,633
+0.01(+0.24%)
Jun 08, 2009
5.541
5.573
5.519
5.519
86,566
-0.08(-1.36%)
Jun 05, 2009
5.653
5.671
5.586
5.595
147,699
-0.08(-1.34%)
Jun 04, 2009
5.671
5.684
5.631
5.671
86,824
+0.01(+0.16%)
Jun 03, 2009
5.649
5.675
5.635
5.662
130,470
+0.01(+0.24%)
Jun 02, 2009
5.617
5.680
5.613
5.649
174,844
+0.05(+0.88%)
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.