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: 6:30 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, 2016
9.970
10.00
9.930
9.976
74,473
-0.02(-0.20%)
May 27, 2016
9.976
9.997
9.997
9.997
40,596
-0.01(-0.07%)
May 26, 2016
9.983
10.12
9.963
10.00
115,180
-0.01(-0.07%)
May 25, 2016
10.02
10.04
9.983
10.01
55,996
+0.00(+0.00%)
May 24, 2016
9.963
10.03
9.963
10.01
101,172
+0.01(+0.07%)
May 23, 2016
9.903
10.00
9.893
10.00
184,941
+0.13(+1.36%)
May 20, 2016
9.876
9.904
9.849
9.869
62,824
+0.03(+0.34%)
May 19, 2016
9.883
9.956
9.836
9.836
102,972
-0.12(-1.21%)
May 18, 2016
10.04
10.05
9.943
9.956
108,219
-0.06(-0.60%)
May 17, 2016
10.02
10.02
9.956
10.02
109,942
+0.03(+0.34%)
May 16, 2016
10.05
10.05
9.970
9.983
110,970
-0.03(-0.27%)
May 13, 2016
10.06
10.07
9.990
10.01
108,045
-0.02(-0.20%)
May 12, 2016
10.18
10.18
10.02
10.03
264,668
-0.11(-1.12%)
May 11, 2016
10.02
10.14
10.02
10.14
108,221
+0.05(+0.46%)
May 10, 2016
10.12
10.14
10.02
10.10
62,333
-0.05(-0.46%)
May 09, 2016
10.16
10.16
10.10
10.14
101,442
+0.01(+0.13%)
May 06, 2016
10.09
10.15
10.08
10.13
85,406
+0.04(+0.40%)
May 05, 2016
9.944
10.14
9.930
10.09
105,293
+0.13(+1.34%)
May 04, 2016
9.890
9.977
9.877
9.957
126,022
+0.01(+0.13%)
May 03, 2016
9.860
9.944
9.836
9.944
78,380
+0.11(+1.15%)
May 02, 2016
9.897
9.908
9.817
9.830
69,395
-0.01(-0.07%)
Apr 29, 2016
9.857
9.937
9.817
9.837
95,053
+0.01(+0.07%)
Apr 28, 2016
9.870
9.884
9.804
9.830
65,244
+0.00(+0.00%)
Apr 27, 2016
9.810
9.864
9.795
9.830
101,234
+0.06(+0.61%)
Apr 26, 2016
9.797
9.815
9.764
9.770
57,869
-0.03(-0.34%)
Apr 25, 2016
9.824
9.824
9.797
9.804
40,077
-0.01(-0.07%)
Apr 22, 2016
9.773
9.838
9.770
9.810
46,100
+0.05(+0.48%)
Apr 21, 2016
9.750
9.804
9.723
9.764
92,090
+0.02(+0.21%)
Apr 20, 2016
9.877
9.904
9.743
9.743
245,848
-0.08(-0.82%)
Apr 19, 2016
9.804
9.844
9.804
9.824
71,881
+0.00(+0.00%)
Apr 18, 2016
9.890
9.897
9.824
9.824
72,997
-0.03(-0.27%)
Apr 15, 2016
9.910
9.910
9.804
9.850
60,217
-0.04(-0.40%)
Apr 14, 2016
9.784
9.917
9.784
9.890
108,759
+0.06(+0.61%)
Apr 13, 2016
9.850
9.850
9.790
9.830
103,336
+0.03(+0.34%)
Apr 12, 2016
9.877
9.913
9.794
9.797
224,384
-0.11(-1.14%)
Apr 11, 2016
9.863
9.917
9.863
9.910
45,368
+0.03(+0.34%)
Apr 08, 2016
9.890
9.917
9.877
9.877
79,051
+0.03(+0.34%)
Apr 07, 2016
9.903
9.990
9.837
9.843
108,760
-0.06(-0.60%)
Apr 06, 2016
10.00
10.03
9.897
9.903
113,180
-0.07(-0.73%)
Apr 05, 2016
9.930
9.979
9.930
9.976
70,729
+0.07(+0.74%)
Apr 04, 2016
9.930
9.950
9.897
9.903
107,622
+0.03(+0.34%)
Apr 01, 2016
9.883
9.930
9.838
9.870
79,680
-0.01(-0.13%)
Mar 31, 2016
9.883
9.936
9.857
9.883
101,818
+0.03(+0.27%)
Mar 30, 2016
9.830
9.930
9.790
9.857
105,457
+0.07(+0.68%)
Mar 29, 2016
9.777
9.843
9.777
9.790
103,434
+0.03(+0.34%)
Mar 28, 2016
9.750
9.803
9.730
9.757
100,486
-0.01(-0.14%)
Mar 24, 2016
9.737
9.770
9.770
9.770
37,914
+0.00(+0.00%)
Mar 23, 2016
9.750
9.770
9.744
9.770
41,185
+0.01(+0.14%)
Mar 22, 2016
9.730
9.770
9.726
9.757
50,514
+0.00(+0.00%)
Mar 21, 2016
9.744
9.757
9.710
9.757
73,126
+0.05(+0.48%)
Mar 18, 2016
9.744
9.757
9.651
9.710
42,743
-0.06(-0.61%)
Mar 17, 2016
9.750
9.770
9.732
9.770
52,525
+0.03(+0.34%)
Mar 16, 2016
9.724
9.737
9.677
9.737
53,858
+0.03(+0.34%)
Mar 15, 2016
9.737
9.757
9.704
9.704
55,343
-0.05(-0.48%)
Mar 14, 2016
9.730
9.764
9.730
9.750
57,659
+0.01(+0.07%)
Mar 11, 2016
9.724
9.777
9.711
9.744
99,923
+0.06(+0.62%)
Mar 10, 2016
9.697
9.730
9.657
9.684
99,416
-0.01(-0.14%)
Mar 09, 2016
9.697
9.717
9.677
9.697
66,560
+0.03(+0.34%)
Mar 08, 2016
9.651
9.684
9.631
9.664
87,392
+0.00(+0.00%)
Mar 07, 2016
9.651
9.664
9.625
9.664
55,027
+0.02(+0.21%)
Mar 04, 2016
9.664
9.671
9.638
9.644
76,084
-0.02(-0.21%)
Mar 03, 2016
9.578
9.684
9.578
9.664
81,129
+0.07(+0.69%)
Mar 02, 2016
9.644
9.657
9.598
9.598
68,533
-0.07(-0.68%)
Mar 01, 2016
9.618
9.664
9.595
9.664
115,651
+0.07(+0.76%)
Feb 29, 2016
9.552
9.591
9.538
9.591
37,844
+0.05(+0.56%)
Feb 26, 2016
9.631
9.638
9.532
9.538
107,236
-0.10(-1.03%)
Feb 25, 2016
9.618
9.657
9.591
9.638
102,871
+0.00(+0.00%)
Feb 24, 2016
9.657
9.697
9.598
9.638
76,534
+0.03(+0.34%)
Feb 23, 2016
9.591
9.697
9.558
9.604
174,812
+0.00(+0.00%)
Feb 22, 2016
9.518
9.604
9.466
9.604
112,506
+0.12(+1.26%)
Feb 19, 2016
9.499
9.532
9.454
9.485
38,862
-0.01(-0.07%)
Feb 18, 2016
9.406
9.512
9.390
9.492
53,184
+0.13(+1.41%)
Feb 17, 2016
9.459
9.465
9.340
9.360
124,945
-0.04(-0.42%)
Feb 16, 2016
9.479
9.485
9.393
9.399
96,901
-0.05(-0.49%)
Feb 12, 2016
9.691
9.446
9.446
9.446
180,988
-0.21(-2.13%)
Feb 11, 2016
9.651
9.716
9.631
9.651
120,171
+0.00(+0.00%)
Feb 10, 2016
9.611
9.664
9.611
9.651
110,622
+0.00(+0.00%)
Feb 09, 2016
9.598
9.684
9.598
9.651
70,959
+0.05(+0.48%)
Feb 08, 2016
9.644
9.657
9.605
9.605
117,073
-0.04(-0.41%)
Feb 05, 2016
9.644
9.651
9.623
9.644
48,488
+0.00(+0.00%)
Feb 04, 2016
9.624
9.671
9.618
9.644
40,539
+0.00(+0.00%)
Feb 03, 2016
9.651
9.690
9.598
9.644
157,282
+0.03(+0.34%)
Feb 02, 2016
9.552
9.657
9.552
9.611
105,362
-0.02(-0.21%)
Feb 01, 2016
9.532
9.657
9.532
9.631
81,446
+0.06(+0.62%)
Jan 29, 2016
9.591
9.611
9.552
9.572
60,912
-0.01(-0.07%)
Jan 28, 2016
9.684
9.743
9.559
9.578
89,803
-0.07(-0.75%)
Jan 27, 2016
9.591
9.736
9.591
9.651
137,020
+0.01(+0.14%)
Jan 26, 2016
9.545
9.717
9.539
9.638
173,564
+0.10(+1.04%)
Jan 25, 2016
9.578
9.618
9.539
9.539
91,675
-0.02(-0.21%)
Jan 22, 2016
9.506
9.573
9.506
9.559
40,888
+0.03(+0.35%)
Jan 21, 2016
9.519
9.578
9.489
9.526
82,019
+0.02(+0.21%)
Jan 20, 2016
9.651
9.657
9.374
9.506
128,584
-0.14(-1.44%)
Jan 19, 2016
9.657
9.690
9.611
9.644
69,674
+0.02(+0.21%)
Jan 15, 2016
9.506
9.624
9.624
9.624
102,699
+0.07(+0.69%)
Jan 14, 2016
9.479
9.591
9.479
9.559
91,766
+0.05(+0.55%)
Jan 13, 2016
9.526
9.532
9.433
9.506
147,413
+0.03(+0.28%)
Jan 12, 2016
9.427
9.519
9.427
9.479
112,317
+0.07(+0.77%)
Jan 11, 2016
9.466
9.472
9.401
9.407
58,698
-0.05(-0.49%)
Jan 08, 2016
9.440
9.479
9.420
9.453
97,109
+0.00(+0.00%)
Jan 07, 2016
9.425
9.460
9.425
9.453
64,638
+0.05(+0.49%)
Jan 06, 2016
9.322
9.440
9.322
9.407
226,489
+0.05(+0.56%)
Jan 05, 2016
9.361
9.361
9.328
9.355
61,670
+0.03(+0.28%)
Jan 04, 2016
9.381
9.381
9.282
9.328
78,983
-0.04(-0.42%)
Dec 31, 2015
9.401
9.368
9.368
9.368
61,084
-0.03(-0.35%)
Dec 30, 2015
9.433
9.440
9.387
9.401
63,328
-0.04(-0.42%)
Dec 29, 2015
9.368
9.499
9.359
9.440
92,076
+0.06(+0.63%)
Dec 28, 2015
9.309
9.394
9.271
9.381
103,171
+0.09(+0.99%)
Dec 24, 2015
9.210
9.289
9.289
9.289
26,657
+0.12(+1.36%)
Dec 23, 2015
9.269
9.342
9.145
9.164
92,162
-0.09(-0.99%)
Dec 22, 2015
9.250
9.295
9.250
9.256
73,208
+0.01(+0.07%)
Dec 21, 2015
9.276
9.292
9.250
9.250
54,098
-0.03(-0.28%)
Dec 18, 2015
9.282
9.374
9.276
9.276
97,649
-0.03(-0.35%)
Dec 17, 2015
9.210
9.328
9.210
9.309
75,980
+0.10(+1.07%)
Dec 16, 2015
9.086
9.229
9.066
9.210
80,185
+0.09(+1.04%)
Dec 15, 2015
9.125
9.131
9.092
9.115
47,147
+0.01(+0.11%)
Dec 14, 2015
9.217
9.237
9.092
9.105
71,811
-0.13(-1.42%)
Dec 11, 2015
9.256
9.282
9.191
9.237
121,929
+0.03(+0.30%)
Dec 10, 2015
9.118
9.210
9.112
9.209
106,679
+0.11(+1.18%)
Dec 09, 2015
9.095
9.101
9.047
9.101
48,350
+0.02(+0.22%)
Dec 08, 2015
8.997
9.140
8.976
9.082
112,239
+0.09(+1.02%)
Dec 07, 2015
8.899
8.990
8.886
8.990
118,219
+0.11(+1.25%)
Dec 04, 2015
8.814
8.879
8.812
8.879
61,565
+0.09(+1.04%)
Dec 03, 2015
8.859
8.859
8.768
8.788
84,234
-0.08(-0.88%)
Dec 02, 2015
8.866
8.899
8.840
8.866
83,389
-0.01(-0.07%)
Dec 01, 2015
8.840
8.886
8.824
8.873
148,522
+0.03(+0.37%)
Nov 30, 2015
8.827
8.840
8.790
8.840
103,022
+0.01(+0.15%)
Nov 27, 2015
8.794
8.827
8.794
8.827
4,423
+0.05(+0.52%)
Nov 25, 2015
8.748
8.781
8.781
8.781
80,660
+0.02(+0.22%)
Nov 24, 2015
8.775
8.794
8.729
8.761
14,249
-0.03(-0.37%)
Nov 23, 2015
8.775
8.827
8.748
8.794
138,681
+0.05(+0.52%)
Nov 20, 2015
8.801
8.827
8.729
8.748
48,955
-0.05(-0.59%)
Nov 19, 2015
8.807
8.810
8.755
8.801
60,082
-0.01(-0.15%)
Nov 18, 2015
8.735
8.820
8.637
8.814
253,564
+0.08(+0.90%)
Nov 17, 2015
8.788
8.799
8.735
8.735
86,545
-0.06(-0.67%)
Nov 16, 2015
8.833
8.853
8.768
8.794
94,888
-0.05(-0.52%)
Nov 13, 2015
8.781
8.840
8.781
8.840
56,701
+0.08(+0.89%)
Nov 12, 2015
8.827
8.833
8.748
8.761
98,133
-0.05(-0.58%)
Nov 11, 2015
8.749
8.813
8.749
8.813
40,348
+0.04(+0.51%)
Nov 10, 2015
8.749
8.788
8.729
8.768
71,329
+0.01(+0.07%)
Nov 09, 2015
8.801
8.801
8.749
8.762
115,862
-0.07(-0.81%)
Nov 06, 2015
8.814
8.846
8.781
8.833
81,663
-0.02(-0.22%)
Nov 05, 2015
8.937
8.957
8.846
8.853
72,004
-0.08(-0.95%)
Nov 04, 2015
8.872
8.937
8.866
8.937
57,450
+0.03(+0.29%)
Nov 03, 2015
9.015
9.080
8.892
8.911
83,113
-0.11(-1.23%)
Nov 02, 2015
8.911
9.028
8.892
9.022
57,848
+0.14(+1.61%)
Oct 30, 2015
8.853
8.917
8.846
8.879
75,183
-0.05(-0.58%)
Oct 29, 2015
8.872
8.941
8.827
8.931
63,719
+0.04(+0.44%)
Oct 28, 2015
8.872
8.918
8.853
8.892
58,829
+0.02(+0.22%)
Oct 27, 2015
8.918
8.924
8.872
8.872
42,228
-0.06(-0.66%)
Oct 26, 2015
8.853
8.931
8.853
8.931
86,415
+0.07(+0.81%)
Oct 23, 2015
8.820
8.866
8.820
8.859
45,512
+0.02(+0.22%)
Oct 22, 2015
8.820
8.847
8.820
8.840
69,300
+0.01(+0.07%)
Oct 21, 2015
8.762
8.846
8.762
8.833
70,310
+0.03(+0.37%)
Oct 20, 2015
8.755
8.801
8.755
8.801
47,729
+0.03(+0.30%)
Oct 19, 2015
8.736
8.814
8.729
8.775
77,277
+0.02(+0.22%)
Oct 16, 2015
8.775
8.781
8.723
8.755
70,319
-0.01(-0.12%)
Oct 15, 2015
8.749
8.788
8.749
8.766
50,999
+0.01(+0.12%)
Oct 14, 2015
8.742
8.768
8.742
8.755
17,343
+0.01(+0.07%)
Oct 13, 2015
8.768
8.768
8.716
8.749
31,752
-0.03(-0.34%)
Oct 12, 2015
8.749
8.807
8.749
8.779
38,734
+0.01(+0.10%)
Oct 09, 2015
8.775
8.794
8.742
8.770
29,054
-0.02(-0.21%)
Oct 08, 2015
8.762
8.794
8.762
8.788
28,944
+0.01(+0.07%)
Oct 07, 2015
8.781
8.814
8.736
8.781
129,799
+0.00(+0.00%)
Oct 06, 2015
8.755
8.801
8.755
8.781
41,150
+0.03(+0.37%)
Oct 05, 2015
8.729
8.762
8.716
8.749
84,193
+0.03(+0.37%)
Oct 02, 2015
8.729
8.736
8.703
8.716
132,505
-0.01(-0.07%)
Oct 01, 2015
8.755
8.759
8.723
8.723
92,961
-0.03(-0.30%)
Sep 30, 2015
8.820
8.827
8.710
8.749
102,851
-0.06(-0.66%)
Sep 29, 2015
8.755
8.820
8.755
8.807
36,080
+0.03(+0.30%)
Sep 28, 2015
8.762
8.807
8.762
8.781
56,622
-0.01(-0.07%)
Sep 25, 2015
8.768
8.794
8.757
8.788
30,976
+0.04(+0.44%)
Sep 24, 2015
8.807
8.827
8.729
8.749
48,058
-0.05(-0.52%)
Sep 23, 2015
8.801
8.839
8.781
8.794
38,427
-0.04(-0.44%)
Sep 22, 2015
8.768
8.846
8.768
8.833
40,058
+0.05(+0.52%)
Sep 21, 2015
8.775
8.801
8.768
8.788
33,947
+0.02(+0.22%)
Sep 18, 2015
8.703
8.827
8.703
8.768
135,884
-0.00(-0.05%)
Sep 17, 2015
8.697
8.801
8.691
8.773
90,240
+0.05(+0.57%)
Sep 16, 2015
8.762
8.781
8.699
8.723
70,590
-0.06(-0.74%)
Sep 15, 2015
8.794
8.807
8.768
8.788
73,422
-0.01(-0.15%)
Sep 14, 2015
8.898
8.917
8.801
8.801
53,567
-0.11(-1.24%)
Sep 11, 2015
8.943
8.950
8.891
8.911
42,322
-0.02(-0.27%)
Sep 10, 2015
8.935
8.961
8.909
8.935
40,007
-0.03(-0.29%)
Sep 09, 2015
8.935
8.961
8.896
8.961
40,945
+0.01(+0.07%)
Sep 08, 2015
8.780
8.961
8.780
8.954
108,774
+0.14(+1.61%)
Sep 04, 2015
8.690
8.813
8.813
8.813
62,048
+0.09(+1.03%)
Sep 03, 2015
8.748
8.748
8.684
8.722
106,725
-0.01(-0.07%)
Sep 02, 2015
8.696
8.742
8.671
8.729
98,006
+0.01(+0.15%)
Sep 01, 2015
8.690
8.716
8.664
8.716
68,778
+0.06(+0.67%)
Aug 31, 2015
8.658
8.722
8.645
8.658
61,008
+0.00(+0.00%)
Aug 28, 2015
8.664
8.676
8.606
8.658
91,033
-0.01(-0.15%)
Aug 27, 2015
8.638
8.703
8.632
8.671
144,463
+0.01(+0.15%)
Aug 26, 2015
8.709
8.709
8.645
8.658
106,348
-0.09(-1.03%)
Aug 25, 2015
8.703
8.767
8.684
8.748
110,104
-0.03(-0.29%)
Aug 24, 2015
8.696
8.858
8.696
8.774
120,004
-0.06(-0.66%)
Aug 21, 2015
8.806
8.858
8.793
8.832
105,716
+0.01(+0.15%)
Aug 20, 2015
8.832
8.864
8.813
8.819
40,522
-0.02(-0.22%)
Aug 19, 2015
8.871
8.873
8.832
8.838
32,390
-0.06(-0.65%)
Aug 18, 2015
8.858
8.909
8.858
8.896
62,694
+0.02(+0.22%)
Aug 17, 2015
8.890
8.922
8.877
8.877
72,231
-0.02(-0.22%)
Aug 14, 2015
8.948
8.948
8.864
8.896
59,414
-0.04(-0.43%)
Aug 13, 2015
8.916
8.954
8.909
8.935
25,892
+0.00(+0.00%)
Aug 12, 2015
8.909
8.948
8.909
8.935
36,008
+0.01(+0.09%)
Aug 11, 2015
8.818
8.933
8.805
8.927
67,032
+0.12(+1.31%)
Aug 10, 2015
8.760
8.811
8.734
8.811
72,685
+0.02(+0.22%)
Aug 07, 2015
8.754
8.799
8.741
8.792
42,309
+0.04(+0.44%)
Aug 06, 2015
8.722
8.760
8.715
8.754
59,993
+0.02(+0.22%)
Aug 05, 2015
8.856
8.856
8.677
8.734
164,896
-0.11(-1.23%)
Aug 04, 2015
8.856
8.888
8.824
8.844
69,829
-0.03(-0.29%)
Aug 03, 2015
8.863
8.895
8.856
8.869
111,036
+0.03(+0.36%)
Jul 31, 2015
8.799
8.882
8.779
8.837
78,898
+0.04(+0.44%)
Jul 30, 2015
8.773
8.805
8.773
8.799
28,119
+0.01(+0.07%)
Jul 29, 2015
8.773
8.799
8.728
8.792
62,508
+0.04(+0.45%)
Jul 28, 2015
8.728
8.767
8.722
8.753
39,118
+0.01(+0.14%)
Jul 27, 2015
8.728
8.767
8.709
8.741
55,980
+0.04(+0.44%)
Jul 24, 2015
8.715
8.754
8.677
8.702
90,481
-0.04(-0.44%)
Jul 23, 2015
8.747
8.747
8.715
8.741
49,789
+0.01(+0.15%)
Jul 22, 2015
8.715
8.754
8.709
8.728
58,050
-0.01(-0.15%)
Jul 21, 2015
8.734
8.747
8.703
8.741
37,454
+0.02(+0.22%)
Jul 20, 2015
8.747
8.792
8.709
8.722
40,457
-0.04(-0.51%)
Jul 17, 2015
8.779
8.799
8.754
8.767
69,188
-0.03(-0.29%)
Jul 16, 2015
8.779
8.805
8.769
8.792
50,090
+0.04(+0.44%)
Jul 15, 2015
8.760
8.805
8.709
8.754
79,689
-0.02(-0.22%)
Jul 14, 2015
8.767
8.824
8.715
8.773
89,729
+0.03(+0.37%)
Jul 13, 2015
8.709
8.760
8.696
8.741
89,894
+0.00(+0.02%)
Jul 10, 2015
8.739
8.746
8.650
8.739
39,605
-0.03(-0.29%)
Jul 09, 2015
8.778
8.873
8.733
8.765
78,211
-0.06(-0.65%)
Jul 08, 2015
8.778
8.841
8.733
8.822
156,565
+0.03(+0.36%)
Jul 07, 2015
8.682
8.809
8.682
8.790
68,190
+0.13(+1.47%)
Jul 06, 2015
8.650
8.688
8.650
8.663
53,525
-0.01(-0.15%)
Jul 02, 2015
8.682
8.675
8.675
8.675
45,864
+0.03(+0.37%)
Jul 01, 2015
8.701
8.701
8.618
8.643
74,008
+0.00(+0.00%)
Jun 30, 2015
8.586
8.643
8.560
8.643
104,204
+0.03(+0.30%)
Jun 29, 2015
8.669
8.669
8.618
8.618
57,277
-0.04(-0.44%)
Jun 26, 2015
8.726
8.726
8.656
8.656
93,822
-0.04(-0.44%)
Jun 25, 2015
8.752
8.752
8.663
8.695
61,305
-0.05(-0.58%)
Jun 24, 2015
8.701
8.746
8.695
8.746
38,977
+0.04(+0.44%)
Jun 23, 2015
8.714
8.730
8.656
8.707
121,307
-0.01(-0.15%)
Jun 22, 2015
8.720
8.758
8.675
8.720
80,679
+0.00(+0.00%)
Jun 19, 2015
8.701
8.726
8.675
8.720
66,007
+0.05(+0.59%)
Jun 18, 2015
8.695
8.695
8.669
8.669
31,094
-0.01(-0.07%)
Jun 17, 2015
8.695
8.695
8.599
8.675
98,786
+0.03(+0.37%)
Jun 16, 2015
8.650
8.669
8.622
8.643
39,719
-0.02(-0.22%)
Jun 15, 2015
8.663
8.669
8.619
8.663
63,093
+0.01(+0.07%)
Jun 12, 2015
8.618
8.672
8.592
8.656
54,090
+0.05(+0.59%)
Jun 11, 2015
8.580
8.618
8.554
8.605
96,439
+0.07(+0.84%)
Jun 10, 2015
8.508
8.584
8.508
8.533
95,898
+0.01(+0.07%)
Jun 09, 2015
8.540
8.552
8.495
8.527
175,975
-0.04(-0.52%)
Jun 08, 2015
8.660
8.686
8.540
8.571
151,117
-0.10(-1.10%)
Jun 05, 2015
8.705
8.718
8.660
8.667
141,778
-0.08(-0.94%)
Jun 04, 2015
8.730
8.762
8.718
8.749
65,917
+0.02(+0.22%)
Jun 03, 2015
8.788
8.788
8.727
8.730
63,374
-0.08(-0.94%)
Jun 02, 2015
8.800
8.813
8.767
8.813
71,786
-0.02(-0.22%)
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.