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 MuniAssets Fund, Inc.
(NY:
MUA
)
11.27
+0.12 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
7.059
7.086
7.049
7.081
90,613
+0.02(+0.30%)
May 30, 2012
7.006
7.063
7.006
7.059
84,887
+0.03(+0.38%)
May 29, 2012
7.065
7.070
7.027
7.033
113,021
-0.03(-0.45%)
May 25, 2012
7.059
7.070
7.027
7.065
52,846
+0.02(+0.23%)
May 24, 2012
7.043
7.049
6.995
7.049
128,134
+0.00(+0.00%)
May 23, 2012
7.027
7.049
7.011
7.049
76,907
+0.05(+0.69%)
May 22, 2012
7.049
7.049
6.984
7.000
148,518
-0.01(-0.15%)
May 21, 2012
7.054
7.059
7.011
7.011
107,328
-0.03(-0.38%)
May 18, 2012
7.070
7.070
7.016
7.038
65,388
-0.03(-0.45%)
May 17, 2012
7.065
7.070
7.043
7.070
87,774
+0.02(+0.23%)
May 16, 2012
7.102
7.102
7.049
7.054
118,796
-0.05(-0.75%)
May 15, 2012
7.059
7.107
7.054
7.107
150,311
+0.02(+0.30%)
May 14, 2012
7.059
7.086
7.049
7.086
151,567
+0.01(+0.15%)
May 11, 2012
7.043
7.075
7.043
7.075
68,691
+0.04(+0.63%)
May 10, 2012
7.036
7.042
7.025
7.031
88,042
-0.01(-0.15%)
May 09, 2012
7.026
7.042
7.016
7.042
84,861
+0.04(+0.61%)
May 08, 2012
7.021
7.036
6.999
6.999
123,635
-0.01(-0.08%)
May 07, 2012
7.026
7.042
7.005
7.005
148,499
-0.02(-0.30%)
May 04, 2012
7.031
7.042
7.022
7.026
55,774
-0.02(-0.23%)
May 03, 2012
7.036
7.042
7.031
7.042
81,340
+0.00(+0.00%)
May 02, 2012
7.010
7.042
7.010
7.042
102,841
+0.01(+0.08%)
May 01, 2012
7.021
7.042
7.005
7.036
99,227
+0.05(+0.68%)
Apr 30, 2012
7.015
7.026
6.989
6.989
62,915
-0.01(-0.08%)
Apr 27, 2012
6.989
7.027
6.989
6.994
98,083
-0.02(-0.23%)
Apr 26, 2012
7.015
7.036
6.983
7.010
106,623
+0.02(+0.23%)
Apr 25, 2012
6.983
7.031
6.983
6.994
94,376
-0.01(-0.15%)
Apr 24, 2012
6.946
7.015
6.946
7.005
107,641
+0.04(+0.53%)
Apr 23, 2012
6.951
6.967
6.909
6.967
66,773
+0.03(+0.46%)
Apr 20, 2012
6.957
6.957
6.888
6.936
80,175
+0.01(+0.15%)
Apr 19, 2012
6.920
6.951
6.900
6.925
72,146
+0.00(+0.00%)
Apr 18, 2012
6.941
6.951
6.904
6.925
93,399
+0.01(+0.15%)
Apr 17, 2012
6.930
6.951
6.893
6.914
108,975
-0.02(-0.23%)
Apr 16, 2012
6.898
6.962
6.872
6.930
70,039
+0.02(+0.31%)
Apr 13, 2012
6.893
6.914
6.861
6.909
142,497
-0.01(-0.15%)
Apr 12, 2012
6.840
6.920
6.824
6.920
78,634
+0.09(+1.34%)
Apr 11, 2012
6.923
6.923
6.807
6.828
167,980
-0.07(-1.07%)
Apr 10, 2012
6.907
6.940
6.876
6.902
78,658
+0.01(+0.15%)
Apr 09, 2012
6.944
7.002
6.886
6.891
156,480
-0.08(-1.14%)
Apr 05, 2012
6.976
6.981
6.944
6.971
115,269
+0.03(+0.38%)
Apr 04, 2012
6.902
6.946
6.881
6.944
139,043
+0.06(+0.92%)
Apr 03, 2012
6.939
6.950
6.881
6.881
89,189
-0.06(-0.84%)
Apr 02, 2012
6.913
6.939
6.897
6.939
103,374
+0.06(+0.85%)
Mar 30, 2012
6.849
6.902
6.810
6.881
128,661
+0.08(+1.25%)
Mar 29, 2012
6.860
6.875
6.780
6.796
65,093
-0.08(-1.23%)
Mar 28, 2012
6.786
6.891
6.786
6.881
92,233
+0.05(+0.77%)
Mar 27, 2012
6.733
6.844
6.690
6.828
166,586
+0.06(+0.94%)
Mar 26, 2012
6.844
6.844
6.717
6.764
91,901
-0.08(-1.16%)
Mar 23, 2012
6.770
6.849
6.722
6.844
159,191
+0.13(+1.89%)
Mar 22, 2012
6.727
6.764
6.696
6.717
126,307
-0.04(-0.55%)
Mar 21, 2012
6.675
6.754
6.669
6.754
164,760
+0.09(+1.35%)
Mar 20, 2012
6.595
6.669
6.563
6.664
254,416
+0.06(+0.96%)
Mar 19, 2012
6.442
6.632
6.378
6.600
482,862
+0.12(+1.79%)
Mar 16, 2012
6.574
6.574
6.368
6.484
658,728
-0.09(-1.37%)
Mar 15, 2012
6.701
6.722
6.574
6.574
588,490
-0.16(-2.43%)
Mar 14, 2012
6.913
6.913
6.738
6.738
182,437
-0.17(-2.52%)
Mar 13, 2012
6.965
6.976
6.828
6.913
168,184
-0.04(-0.51%)
Mar 12, 2012
6.953
6.959
6.939
6.948
77,539
-0.01(-0.15%)
Mar 09, 2012
6.948
6.980
6.948
6.959
85,217
-0.02(-0.23%)
Mar 08, 2012
6.943
6.980
6.932
6.975
159,597
+0.03(+0.38%)
Mar 07, 2012
6.922
6.948
6.913
6.948
102,792
+0.02(+0.23%)
Mar 06, 2012
6.917
6.932
6.901
6.932
149,297
-0.00(-0.02%)
Mar 05, 2012
6.964
6.964
6.922
6.933
67,886
-0.03(-0.36%)
Mar 02, 2012
6.938
6.964
6.927
6.959
145,911
+0.01(+0.08%)
Mar 01, 2012
6.943
6.953
6.917
6.953
130,508
+0.01(+0.08%)
Feb 29, 2012
6.922
6.948
6.911
6.948
200,893
+0.04(+0.61%)
Feb 28, 2012
6.838
6.917
6.838
6.906
114,026
+0.03(+0.46%)
Feb 27, 2012
6.827
6.901
6.827
6.875
104,137
+0.03(+0.46%)
Feb 24, 2012
6.759
6.843
6.759
6.843
53,881
+0.05(+0.78%)
Feb 23, 2012
6.827
6.856
6.748
6.790
134,169
-0.04(-0.62%)
Feb 22, 2012
6.843
6.859
6.811
6.832
68,359
-0.02(-0.23%)
Feb 21, 2012
6.759
6.848
6.759
6.848
114,660
+0.08(+1.17%)
Feb 17, 2012
6.764
6.790
6.748
6.769
133,971
+0.02(+0.31%)
Feb 16, 2012
6.817
6.822
6.748
6.748
168,059
-0.07(-1.00%)
Feb 15, 2012
6.832
6.864
6.811
6.817
91,931
-0.02(-0.23%)
Feb 14, 2012
6.896
6.901
6.832
6.832
119,096
-0.05(-0.69%)
Feb 13, 2012
6.843
6.917
6.822
6.880
172,728
+0.05(+0.79%)
Feb 10, 2012
6.836
6.852
6.815
6.826
66,358
+0.01(+0.08%)
Feb 09, 2012
6.831
6.868
6.815
6.821
215,647
-0.01(-0.15%)
Feb 08, 2012
6.862
6.878
6.831
6.831
161,340
-0.02(-0.31%)
Feb 07, 2012
6.810
6.878
6.810
6.852
216,548
+0.04(+0.62%)
Feb 06, 2012
6.862
6.873
6.805
6.810
136,398
-0.06(-0.91%)
Feb 03, 2012
6.889
6.904
6.862
6.873
153,004
-0.02(-0.23%)
Feb 02, 2012
6.925
6.925
6.862
6.889
136,108
+0.02(+0.31%)
Feb 01, 2012
6.967
6.988
6.868
6.868
162,789
-0.02(-0.30%)
Jan 31, 2012
6.904
6.962
6.878
6.889
142,140
-0.02(-0.23%)
Jan 30, 2012
6.821
6.911
6.810
6.904
130,425
+0.08(+1.15%)
Jan 27, 2012
6.789
6.826
6.763
6.826
84,931
+0.04(+0.62%)
Jan 26, 2012
6.805
6.821
6.737
6.784
232,009
-0.01(-0.08%)
Jan 25, 2012
6.705
6.789
6.705
6.789
168,905
+0.08(+1.25%)
Jan 24, 2012
6.716
6.742
6.705
6.705
164,007
-0.04(-0.54%)
Jan 23, 2012
6.705
6.758
6.663
6.742
229,380
+0.02(+0.31%)
Jan 20, 2012
6.726
6.747
6.648
6.721
387,876
+0.02(+0.23%)
Jan 19, 2012
6.695
6.763
6.674
6.705
162,461
+0.01(+0.16%)
Jan 18, 2012
6.716
6.737
6.637
6.695
208,699
-0.02(-0.31%)
Jan 17, 2012
6.810
6.810
6.679
6.716
174,796
-0.07(-1.08%)
Jan 13, 2012
6.732
6.794
6.732
6.789
148,995
+0.03(+0.47%)
Jan 12, 2012
6.726
6.758
6.695
6.758
189,966
+0.07(+1.10%)
Jan 11, 2012
6.716
6.732
6.642
6.684
158,811
-0.04(-0.60%)
Jan 10, 2012
6.751
6.788
6.689
6.725
249,686
-0.01(-0.08%)
Jan 09, 2012
6.605
6.751
6.605
6.730
269,093
+0.11(+1.65%)
Jan 06, 2012
6.621
6.621
6.589
6.621
122,852
+0.04(+0.55%)
Jan 05, 2012
6.537
6.600
6.537
6.584
182,221
+0.03(+0.40%)
Jan 04, 2012
6.506
6.569
6.506
6.558
126,560
+0.03(+0.40%)
Dec 30, 2011
6.496
6.532
6.482
6.532
88,330
+0.04(+0.56%)
Dec 29, 2011
6.490
6.522
6.470
6.496
114,745
-0.03(-0.48%)
Dec 28, 2011
6.532
6.532
6.475
6.527
124,009
+0.04(+0.64%)
Dec 27, 2011
6.532
6.668
6.443
6.485
363,159
-0.09(-1.43%)
Dec 23, 2011
6.584
6.595
6.537
6.579
86,444
+0.11(+1.69%)
Dec 21, 2011
6.449
6.470
6.407
6.470
224,124
+0.06(+0.89%)
Dec 20, 2011
6.464
6.464
6.402
6.412
93,946
-0.01(-0.08%)
Dec 19, 2011
6.485
6.496
6.386
6.417
182,006
-0.05(-0.81%)
Dec 16, 2011
6.428
6.496
6.428
6.470
121,908
+0.04(+0.65%)
Dec 15, 2011
6.485
6.496
6.423
6.428
160,075
-0.04(-0.64%)
Dec 14, 2011
6.449
6.470
6.433
6.470
148,163
+0.03(+0.49%)
Dec 13, 2011
6.454
6.480
6.397
6.438
189,531
+0.01(+0.21%)
Dec 12, 2011
6.404
6.425
6.326
6.425
122,833
+0.04(+0.57%)
Dec 09, 2011
6.373
6.388
6.352
6.388
164,141
+0.03(+0.41%)
Dec 08, 2011
6.342
6.383
6.342
6.363
193,000
+0.04(+0.66%)
Dec 07, 2011
6.321
6.347
6.300
6.321
210,532
+0.01(+0.08%)
Dec 06, 2011
6.331
6.337
6.300
6.316
140,243
+0.01(+0.16%)
Dec 05, 2011
6.300
6.326
6.295
6.306
153,833
+0.01(+0.16%)
Dec 02, 2011
6.326
6.342
6.295
6.295
212,411
+0.01(+0.17%)
Dec 01, 2011
6.321
6.321
6.285
6.285
165,221
-0.02(-0.25%)
Nov 30, 2011
6.295
6.306
6.280
6.300
73,603
+0.01(+0.16%)
Nov 29, 2011
6.295
6.316
6.280
6.290
50,199
-0.03(-0.41%)
Nov 28, 2011
6.306
6.321
6.274
6.316
132,389
+0.02(+0.36%)
Nov 25, 2011
6.290
6.300
6.280
6.293
40,960
+0.00(+0.05%)
Nov 23, 2011
6.274
6.300
6.269
6.290
83,600
+0.02(+0.33%)
Nov 22, 2011
6.259
6.295
6.254
6.269
81,367
-0.02(-0.33%)
Nov 21, 2011
6.274
6.290
6.233
6.290
114,778
+0.06(+0.92%)
Nov 18, 2011
6.269
6.295
6.233
6.233
180,797
-0.02(-0.33%)
Nov 17, 2011
6.264
6.264
6.233
6.254
97,343
+0.00(+0.00%)
Nov 16, 2011
6.264
6.264
6.223
6.254
127,915
+0.02(+0.25%)
Nov 15, 2011
6.285
6.285
6.223
6.238
89,802
-0.01(-0.08%)
Nov 14, 2011
6.254
6.269
6.243
6.243
93,089
-0.01(-0.17%)
Nov 11, 2011
6.254
6.254
6.233
6.254
74,346
+0.00(+0.00%)
Nov 10, 2011
6.274
6.274
6.238
6.254
88,100
+0.01(+0.10%)
Nov 09, 2011
6.263
6.263
6.216
6.247
119,741
-0.02(-0.25%)
Nov 08, 2011
6.227
6.263
6.227
6.263
66,173
+0.04(+0.58%)
Nov 07, 2011
6.211
6.252
6.211
6.227
128,239
+0.02(+0.33%)
Nov 04, 2011
6.206
6.252
6.185
6.206
94,157
-0.02(-0.33%)
Nov 03, 2011
6.242
6.258
6.221
6.227
79,017
-0.03(-0.49%)
Nov 02, 2011
6.278
6.278
6.232
6.258
131,032
+0.02(+0.25%)
Nov 01, 2011
6.216
6.283
6.211
6.242
132,936
+0.03(+0.41%)
Oct 31, 2011
6.221
6.258
6.216
6.216
101,951
-0.02(-0.25%)
Oct 28, 2011
6.196
6.232
6.196
6.232
76,660
+0.06(+0.92%)
Oct 27, 2011
6.278
6.278
6.175
6.175
127,293
-0.06(-0.91%)
Oct 26, 2011
6.247
6.247
6.175
6.232
101,678
-0.01(-0.08%)
Oct 25, 2011
6.196
6.237
6.175
6.237
97,561
+0.03(+0.42%)
Oct 24, 2011
6.278
6.278
6.175
6.211
206,078
-0.04(-0.66%)
Oct 21, 2011
6.242
6.268
6.216
6.252
74,782
+0.03(+0.41%)
Oct 20, 2011
6.190
6.235
6.190
6.227
98,898
+0.00(+0.00%)
Oct 19, 2011
6.154
6.227
6.144
6.227
159,759
+0.03(+0.50%)
Oct 18, 2011
6.139
6.196
6.123
6.196
143,700
+0.06(+0.92%)
Oct 17, 2011
6.154
6.154
6.095
6.139
54,067
+0.01(+0.17%)
Oct 14, 2011
6.134
6.134
6.046
6.129
117,696
+0.05(+0.85%)
Oct 13, 2011
6.036
6.098
6.036
6.077
68,730
+0.02(+0.26%)
Oct 12, 2011
6.082
6.108
6.051
6.061
110,130
-0.05(-0.74%)
Oct 11, 2011
6.066
6.107
6.060
6.107
119,833
+0.07(+1.10%)
Oct 10, 2011
6.035
6.091
6.030
6.040
97,168
+0.01(+0.17%)
Oct 07, 2011
6.030
6.035
5.994
6.030
93,257
-0.01(-0.17%)
Oct 06, 2011
6.063
6.071
6.004
6.040
76,488
-0.03(-0.51%)
Oct 05, 2011
6.071
6.101
6.030
6.071
124,444
+0.04(+0.60%)
Oct 04, 2011
6.126
6.132
6.014
6.035
225,389
-0.10(-1.67%)
Oct 03, 2011
6.167
6.178
6.117
6.137
120,817
+0.00(+0.00%)
Sep 30, 2011
6.117
6.163
6.117
6.137
78,213
-0.01(-0.08%)
Sep 29, 2011
6.137
6.143
6.112
6.143
118,537
+0.01(+0.17%)
Sep 28, 2011
6.122
6.143
6.099
6.132
169,812
+0.02(+0.25%)
Sep 27, 2011
6.107
6.127
6.091
6.117
188,993
+0.02(+0.25%)
Sep 26, 2011
6.091
6.107
6.066
6.101
113,726
+0.00(+0.00%)
Sep 23, 2011
6.117
6.122
6.071
6.101
163,884
+0.01(+0.08%)
Sep 22, 2011
6.081
6.117
6.060
6.096
158,661
+0.00(+0.00%)
Sep 21, 2011
6.086
6.101
6.066
6.096
64,560
+0.04(+0.59%)
Sep 20, 2011
6.035
6.086
6.021
6.060
195,081
+0.00(+0.00%)
Sep 19, 2011
6.055
6.076
6.035
6.060
65,696
+0.02(+0.25%)
Sep 16, 2011
6.055
6.086
6.045
6.045
94,707
-0.04(-0.59%)
Sep 15, 2011
6.081
6.086
6.055
6.081
157,291
+0.01(+0.08%)
Sep 14, 2011
6.086
6.091
6.071
6.076
85,567
+0.01(+0.08%)
Sep 13, 2011
6.101
6.101
6.060
6.071
56,584
-0.01(-0.23%)
Sep 12, 2011
6.044
6.092
6.044
6.085
134,340
+0.01(+0.08%)
Sep 09, 2011
6.034
6.080
6.034
6.080
129,261
+0.01(+0.08%)
Sep 08, 2011
6.039
6.075
6.029
6.075
85,389
+0.04(+0.68%)
Sep 07, 2011
6.064
6.080
6.034
6.034
68,717
-0.01(-0.19%)
Sep 06, 2011
6.024
6.054
6.018
6.045
113,859
-0.03(-0.48%)
Sep 02, 2011
5.983
6.080
5.983
6.075
183,191
+0.05(+0.76%)
Sep 01, 2011
6.054
6.054
6.018
6.029
158,314
+0.00(+0.00%)
Aug 31, 2011
6.064
6.064
6.008
6.029
171,179
-0.02(-0.25%)
Aug 30, 2011
6.024
6.044
6.024
6.044
64,223
+0.02(+0.34%)
Aug 29, 2011
6.003
6.039
5.988
6.024
142,053
+0.03(+0.51%)
Aug 26, 2011
5.952
6.003
5.952
5.993
85,656
+0.05(+0.86%)
Aug 25, 2011
5.973
6.003
5.937
5.942
106,615
-0.04(-0.68%)
Aug 24, 2011
5.957
5.993
5.921
5.983
134,229
+0.01(+0.17%)
Aug 23, 2011
5.937
5.998
5.937
5.973
82,559
+0.07(+1.12%)
Aug 22, 2011
5.911
5.927
5.870
5.906
90,710
+0.04(+0.61%)
Aug 19, 2011
5.916
5.973
5.850
5.870
204,274
-0.09(-1.54%)
Aug 18, 2011
5.911
5.972
5.870
5.962
96,857
-0.02(-0.34%)
Aug 17, 2011
5.978
6.024
5.973
5.983
88,099
-0.02(-0.34%)
Aug 16, 2011
6.003
6.008
5.973
6.003
126,769
+0.02(+0.26%)
Aug 15, 2011
5.886
5.993
5.886
5.988
121,664
+0.09(+1.56%)
Aug 12, 2011
5.911
5.947
5.876
5.896
145,189
-0.02(-0.35%)
Aug 11, 2011
5.881
5.921
5.857
5.916
79,389
+0.01(+0.23%)
Aug 10, 2011
5.747
5.944
5.747
5.903
206,144
+0.10(+1.72%)
Aug 09, 2011
5.702
5.844
5.585
5.803
246,822
+0.22(+3.91%)
Aug 08, 2011
5.702
5.803
5.565
5.585
423,905
-0.30(-5.17%)
Aug 05, 2011
5.981
6.005
5.798
5.890
368,255
-0.11(-1.78%)
Aug 04, 2011
6.052
6.083
5.961
5.996
196,507
-0.06(-0.92%)
Aug 03, 2011
6.037
6.088
6.006
6.052
129,946
+0.03(+0.42%)
Aug 02, 2011
5.966
6.027
5.966
6.027
112,188
+0.06(+0.94%)
Aug 01, 2011
5.961
5.991
5.951
5.971
115,069
+0.05(+0.77%)
Jul 29, 2011
5.951
5.951
5.829
5.925
77,791
-0.02(-0.34%)
Jul 28, 2011
5.910
5.991
5.879
5.945
212,587
+0.01(+0.09%)
Jul 27, 2011
6.017
6.027
5.935
5.940
358,703
-0.09(-1.43%)
Jul 26, 2011
6.022
6.037
6.006
6.027
184,843
-0.01(-0.08%)
Jul 25, 2011
6.001
6.032
6.001
6.032
131,389
+0.01(+0.08%)
Jul 22, 2011
6.027
6.037
6.017
6.027
121,719
-0.03(-0.42%)
Jul 21, 2011
6.032
6.072
6.032
6.052
98,196
+0.01(+0.17%)
Jul 20, 2011
6.017
6.047
6.001
6.042
143,734
+0.04(+0.59%)
Jul 19, 2011
5.910
6.011
5.910
6.006
240,881
+0.08(+1.37%)
Jul 18, 2011
5.920
5.940
5.900
5.925
183,443
+0.02(+0.26%)
Jul 15, 2011
6.006
6.006
5.905
5.910
197,086
-0.09(-1.44%)
Jul 14, 2011
6.037
6.057
5.981
5.996
190,590
-0.04(-0.59%)
Jul 13, 2011
6.022
6.057
6.022
6.032
136,995
+0.00(+0.02%)
Jul 12, 2011
5.980
6.031
5.975
6.031
134,029
+0.05(+0.76%)
Jul 11, 2011
6.005
6.005
5.980
5.985
118,407
+0.00(+0.00%)
Jul 08, 2011
5.965
6.005
5.965
5.985
160,099
+0.00(+0.00%)
Jul 07, 2011
5.965
5.995
5.955
5.985
235,718
+0.03(+0.51%)
Jul 06, 2011
5.940
5.965
5.935
5.955
154,662
+0.01(+0.17%)
Jul 05, 2011
5.945
5.965
5.935
5.945
283,795
+0.02(+0.34%)
Jul 01, 2011
5.945
5.945
5.919
5.924
99,164
-0.01(-0.17%)
Jun 30, 2011
5.935
5.945
5.914
5.935
118,752
+0.00(+0.00%)
Jun 29, 2011
5.924
5.950
5.914
5.935
184,513
+0.00(+0.00%)
Jun 28, 2011
5.945
5.950
5.919
5.935
188,837
+0.00(+0.00%)
Jun 27, 2011
5.929
5.935
5.914
5.935
166,258
+0.04(+0.60%)
Jun 24, 2011
5.919
5.935
5.889
5.899
119,995
-0.01(-0.09%)
Jun 23, 2011
5.859
5.919
5.859
5.904
143,360
+0.06(+1.04%)
Jun 22, 2011
5.839
5.874
5.839
5.844
107,213
-0.01(-0.09%)
Jun 21, 2011
5.854
5.869
5.839
5.849
125,656
-0.01(-0.17%)
Jun 20, 2011
5.884
5.884
5.859
5.859
119,579
+0.02(+0.35%)
Jun 17, 2011
5.839
5.849
5.818
5.839
91,918
+0.02(+0.26%)
Jun 16, 2011
5.864
5.864
5.808
5.823
97,885
-0.02(-0.26%)
Jun 15, 2011
5.864
5.899
5.839
5.839
121,280
-0.01(-0.09%)
Jun 14, 2011
5.869
5.886
5.839
5.844
162,839
-0.03(-0.43%)
Jun 13, 2011
5.849
5.869
5.828
5.869
61,601
+0.04(+0.63%)
Jun 10, 2011
5.842
5.866
5.827
5.832
98,134
-0.04(-0.68%)
Jun 09, 2011
5.852
5.872
5.832
5.872
127,423
+0.02(+0.34%)
Jun 08, 2011
5.872
5.877
5.852
5.852
183,420
+0.00(+0.00%)
Jun 07, 2011
5.872
5.893
5.852
5.852
297,358
+0.00(+0.00%)
Jun 06, 2011
5.857
5.888
5.852
5.852
102,366
-0.03(-0.43%)
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.