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 California Quality Fd, Inc.
(NY:
MCA
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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, 2008
6.708
6.759
6.708
6.754
37,609
+0.01(+0.08%)
May 29, 2008
6.785
6.785
6.749
6.749
67,536
+0.02(+0.31%)
May 28, 2008
6.657
6.755
6.657
6.729
80,551
+0.04(+0.54%)
May 27, 2008
6.703
6.723
6.687
6.693
51,521
+0.01(+0.15%)
May 26, 2008
6.682
6.723
6.682
6.682
0
+0.00(+0.00%)
May 23, 2008
6.682
6.723
6.682
6.682
81,429
-0.03(-0.38%)
May 22, 2008
6.739
6.770
6.677
6.708
142,650
-0.05(-0.68%)
May 21, 2008
6.739
6.775
6.739
6.754
45,998
+0.00(+0.00%)
May 20, 2008
6.734
6.775
6.734
6.754
38,858
+0.01(+0.08%)
May 19, 2008
6.795
6.795
6.739
6.749
67,610
-0.01(-0.08%)
May 16, 2008
6.749
6.785
6.749
6.754
54,778
+0.01(+0.08%)
May 15, 2008
6.744
6.775
6.718
6.749
32,568
-0.01(-0.08%)
May 14, 2008
6.713
6.770
6.713
6.754
87,555
+0.03(+0.38%)
May 13, 2008
6.723
6.764
6.723
6.729
55,233
-0.03(-0.46%)
May 12, 2008
6.800
6.914
6.739
6.759
220,815
+0.06(+0.95%)
May 09, 2008
6.672
6.708
6.657
6.696
98,500
+0.02(+0.36%)
May 08, 2008
6.657
6.687
6.651
6.672
50,566
+0.01(+0.08%)
May 07, 2008
6.636
6.677
6.636
6.667
65,470
+0.01(+0.08%)
May 06, 2008
6.667
6.698
6.657
6.662
81,012
-0.01(-0.15%)
May 05, 2008
6.682
6.708
6.667
6.672
61,032
-0.01(-0.15%)
May 02, 2008
6.687
6.693
6.667
6.682
43,846
+0.03(+0.39%)
May 01, 2008
6.682
6.687
6.651
6.657
37,403
-0.02(-0.31%)
Apr 30, 2008
6.646
6.677
6.636
6.677
81,876
+0.04(+0.54%)
Apr 29, 2008
6.600
6.645
6.600
6.641
75,495
+0.02(+0.23%)
Apr 28, 2008
6.667
6.667
6.626
6.626
64,478
-0.02(-0.23%)
Apr 25, 2008
6.677
6.677
6.610
6.641
155,595
-0.05(-0.77%)
Apr 24, 2008
6.687
6.718
6.677
6.693
54,278
+0.00(+0.00%)
Apr 23, 2008
6.698
6.708
6.682
6.693
42,187
+0.02(+0.31%)
Apr 22, 2008
6.677
6.708
6.667
6.672
75,678
+0.00(+0.00%)
Apr 21, 2008
6.708
6.708
6.672
6.672
38,899
-0.01(-0.15%)
Apr 18, 2008
6.713
6.729
6.682
6.682
70,765
-0.03(-0.46%)
Apr 17, 2008
6.708
6.713
6.687
6.713
76,456
+0.02(+0.31%)
Apr 16, 2008
6.646
6.693
6.646
6.693
47,080
+0.03(+0.48%)
Apr 15, 2008
6.687
6.687
6.592
6.661
93,204
-0.00(-0.02%)
Apr 14, 2008
6.708
6.718
6.657
6.662
74,448
-0.02(-0.23%)
Apr 11, 2008
6.703
6.723
6.677
6.677
165,387
-0.02(-0.31%)
Apr 10, 2008
6.621
6.698
6.621
6.698
72,954
+0.07(+1.09%)
Apr 09, 2008
6.605
6.636
6.595
6.626
125,880
+0.06(+0.86%)
Apr 08, 2008
6.595
6.615
6.569
6.569
43,383
-0.02(-0.31%)
Apr 07, 2008
6.626
6.657
6.590
6.590
122,174
-0.01(-0.12%)
Apr 04, 2008
6.600
6.631
6.574
6.597
81,709
+0.02(+0.27%)
Apr 03, 2008
6.549
6.615
6.549
6.579
85,989
+0.00(+0.00%)
Apr 02, 2008
6.543
6.579
6.533
6.579
77,234
+0.02(+0.23%)
Apr 01, 2008
6.569
6.590
6.559
6.564
70,425
+0.01(+0.16%)
Mar 31, 2008
6.523
6.572
6.523
6.554
88,907
-0.02(-0.23%)
Mar 28, 2008
6.554
6.579
6.554
6.569
44,940
+0.03(+0.39%)
Mar 27, 2008
6.477
6.574
6.477
6.543
171,978
+0.09(+1.35%)
Mar 26, 2008
6.374
6.471
6.369
6.456
175,091
+0.06(+0.88%)
Mar 25, 2008
6.348
6.400
6.348
6.400
150,130
+0.03(+0.40%)
Mar 24, 2008
6.343
6.389
6.343
6.374
115,176
+0.03(+0.49%)
Mar 21, 2008
6.353
6.353
6.312
6.343
93,381
+0.00(+0.00%)
Mar 20, 2008
6.353
6.353
6.312
6.343
93,381
-0.01(-0.16%)
Mar 19, 2008
6.333
6.358
6.329
6.353
23,929
+0.04(+0.57%)
Mar 18, 2008
6.261
6.364
6.261
6.317
89,685
+0.05(+0.87%)
Mar 17, 2008
6.302
6.322
6.235
6.263
83,654
-0.08(-1.18%)
Mar 14, 2008
6.394
6.403
6.322
6.338
87,934
-0.04(-0.64%)
Mar 13, 2008
6.415
6.441
6.374
6.379
137,347
-0.03(-0.48%)
Mar 12, 2008
6.405
6.452
6.379
6.410
153,885
-0.05(-0.80%)
Mar 11, 2008
6.533
6.559
6.441
6.461
123,925
-0.02(-0.32%)
Mar 10, 2008
6.543
6.564
6.425
6.482
221,003
-0.04(-0.63%)
Mar 07, 2008
6.507
6.538
6.492
6.523
111,085
+0.03(+0.40%)
Mar 06, 2008
6.631
6.631
6.436
6.497
228,980
-0.10(-1.48%)
Mar 05, 2008
6.682
6.682
6.574
6.595
185,207
+0.07(+1.02%)
Mar 04, 2008
6.569
6.574
6.394
6.528
240,069
+0.04(+0.55%)
Mar 03, 2008
6.420
6.518
6.415
6.492
106,416
+0.09(+1.36%)
Feb 29, 2008
6.477
6.477
6.333
6.405
265,360
-0.12(-1.89%)
Feb 28, 2008
6.662
6.662
6.513
6.528
126,079
-0.10(-1.47%)
Feb 27, 2008
6.641
6.647
6.569
6.626
93,819
-0.01(-0.08%)
Feb 26, 2008
6.693
6.693
6.631
6.631
97,694
-0.06(-0.85%)
Feb 25, 2008
6.605
6.687
6.605
6.687
76,650
+0.11(+1.72%)
Feb 22, 2008
6.646
6.646
6.523
6.574
176,750
-0.04(-0.62%)
Feb 21, 2008
6.626
6.641
6.579
6.615
135,934
-0.03(-0.39%)
Feb 20, 2008
6.693
6.693
6.631
6.641
69,841
-0.05(-0.77%)
Feb 19, 2008
6.631
6.718
6.631
6.693
152,523
+0.11(+1.72%)
Feb 18, 2008
6.600
6.600
6.461
6.579
0
+0.00(+0.00%)
Feb 15, 2008
6.600
6.600
6.461
6.579
277,283
-0.04(-0.62%)
Feb 14, 2008
6.764
6.764
6.554
6.621
468,660
-0.14(-2.13%)
Feb 13, 2008
6.939
6.950
6.718
6.764
244,446
-0.18(-2.59%)
Feb 12, 2008
6.950
6.991
6.939
6.944
76,456
-0.01(-0.15%)
Feb 11, 2008
6.965
6.965
6.924
6.955
18,870
+0.03(+0.37%)
Feb 08, 2008
6.903
6.955
6.903
6.929
70,230
+0.00(+0.00%)
Feb 07, 2008
6.975
6.991
6.919
6.929
114,587
-0.04(-0.52%)
Feb 06, 2008
7.011
7.027
6.965
6.965
120,423
-0.02(-0.22%)
Feb 05, 2008
6.970
6.991
6.939
6.980
84,821
+0.02(+0.22%)
Feb 04, 2008
7.037
7.037
6.965
6.965
109,918
-0.03(-0.44%)
Feb 01, 2008
6.986
7.011
6.975
6.996
55,834
+0.04(+0.59%)
Jan 31, 2008
7.032
7.032
6.914
6.955
109,918
-0.05(-0.66%)
Jan 30, 2008
7.037
7.057
6.996
7.001
93,770
-0.04(-0.51%)
Jan 29, 2008
7.032
7.047
7.006
7.037
97,661
+0.03(+0.37%)
Jan 28, 2008
6.965
7.042
6.965
7.011
83,849
-0.01(-0.15%)
Jan 25, 2008
7.057
7.057
7.001
7.021
53,694
-0.07(-0.94%)
Jan 24, 2008
7.114
7.114
7.042
7.088
158,533
+0.04(+0.58%)
Jan 23, 2008
6.980
7.063
6.934
7.047
104,665
+0.12(+1.71%)
Jan 22, 2008
6.729
6.975
6.698
6.929
184,623
+0.05(+0.67%)
Jan 21, 2008
6.950
6.980
6.811
6.883
0
+0.00(+0.00%)
Jan 18, 2008
6.950
6.980
6.811
6.883
223,630
-0.07(-0.96%)
Jan 17, 2008
7.006
7.006
6.893
6.950
132,291
-0.05(-0.66%)
Jan 16, 2008
7.016
7.042
6.986
6.996
99,412
-0.01(-0.15%)
Jan 15, 2008
6.970
7.016
6.965
7.006
82,098
+0.04(+0.52%)
Jan 14, 2008
6.950
7.001
6.950
6.970
153,661
+0.00(+0.00%)
Jan 11, 2008
6.991
7.001
6.955
6.970
111,280
-0.03(-0.37%)
Jan 10, 2008
6.929
7.011
6.915
6.996
179,565
+0.08(+1.11%)
Jan 09, 2008
6.924
6.950
6.914
6.919
64,978
+0.02(+0.22%)
Jan 08, 2008
6.919
6.929
6.893
6.903
133,224
+0.01(+0.15%)
Jan 07, 2008
6.836
6.914
6.826
6.893
80,152
+0.06(+0.90%)
Jan 04, 2008
6.872
6.872
6.806
6.831
138,127
+0.04(+0.53%)
Jan 03, 2008
6.708
6.831
6.708
6.795
318,471
+0.09(+1.30%)
Jan 02, 2008
6.657
6.708
6.615
6.708
239,096
+0.06(+0.93%)
Jan 01, 2008
6.621
6.672
6.610
6.646
238,824
+0.00(+0.00%)
Dec 31, 2007
6.621
6.672
6.610
6.646
238,824
+0.04(+0.62%)
Dec 28, 2007
6.708
6.729
6.574
6.605
346,291
+0.07(+1.10%)
Dec 27, 2007
6.554
6.579
6.523
6.533
263,025
+0.01(+0.08%)
Dec 26, 2007
6.538
6.574
6.502
6.528
307,313
+0.03(+0.47%)
Dec 24, 2007
6.441
6.543
6.441
6.497
278,200
+0.08(+1.20%)
Dec 21, 2007
6.451
6.461
6.405
6.420
346,096
+0.01(+0.08%)
Dec 20, 2007
6.400
6.456
6.400
6.415
338,898
+0.02(+0.24%)
Dec 19, 2007
6.471
6.471
6.394
6.400
456,793
-0.04(-0.56%)
Dec 18, 2007
6.420
6.446
6.410
6.436
261,080
+0.04(+0.56%)
Dec 17, 2007
6.394
6.456
6.394
6.400
292,791
+0.01(+0.08%)
Dec 14, 2007
6.441
6.482
6.394
6.394
300,572
-0.04(-0.64%)
Dec 13, 2007
6.492
6.502
6.420
6.436
242,987
-0.02(-0.32%)
Dec 12, 2007
6.554
6.564
6.451
6.456
376,445
-0.09(-1.34%)
Dec 11, 2007
6.554
6.579
6.533
6.543
244,932
-0.01(-0.16%)
Dec 10, 2007
6.559
6.605
6.549
6.554
345,012
+0.01(+0.08%)
Dec 07, 2007
6.621
6.631
6.549
6.549
230,439
-0.04(-0.55%)
Dec 06, 2007
6.590
6.640
6.569
6.585
304,269
-0.01(-0.16%)
Dec 05, 2007
6.677
6.698
6.595
6.595
239,874
-0.02(-0.31%)
Dec 04, 2007
6.538
6.636
6.538
6.615
133,847
+0.05(+0.78%)
Dec 03, 2007
6.559
6.586
6.533
6.564
223,338
+0.04(+0.55%)
Nov 30, 2007
6.554
6.579
6.507
6.528
203,105
+0.01(+0.08%)
Nov 29, 2007
6.518
6.569
6.482
6.523
181,705
+0.03(+0.48%)
Nov 28, 2007
6.497
6.554
6.482
6.492
272,558
-0.02(-0.24%)
Nov 27, 2007
6.451
6.549
6.446
6.507
254,660
+0.06(+0.96%)
Nov 26, 2007
6.415
6.502
6.415
6.446
247,072
+0.02(+0.32%)
Nov 23, 2007
6.410
6.482
6.410
6.425
154,276
-0.02(-0.24%)
Nov 21, 2007
6.492
6.518
6.441
6.441
203,494
-0.05(-0.71%)
Nov 20, 2007
6.502
6.554
6.456
6.487
99,607
+0.04(+0.56%)
Nov 19, 2007
6.477
6.492
6.451
6.451
77,623
-0.07(-1.03%)
Nov 16, 2007
6.477
6.533
6.441
6.518
159,332
+0.07(+1.04%)
Nov 15, 2007
6.492
6.492
6.446
6.451
82,681
-0.04(-0.55%)
Nov 14, 2007
6.538
6.538
6.461
6.487
517,685
-0.04(-0.63%)
Nov 13, 2007
6.528
6.605
6.513
6.528
153,496
-0.05(-0.78%)
Nov 12, 2007
6.590
6.621
6.528
6.579
48,441
+0.00(+0.00%)
Nov 09, 2007
6.641
6.657
6.579
6.579
87,350
-0.05(-0.78%)
Nov 08, 2007
6.672
6.682
6.605
6.631
122,952
-0.02(-0.23%)
Nov 07, 2007
6.713
6.729
6.646
6.646
71,592
-0.06(-0.92%)
Nov 06, 2007
6.682
6.759
6.682
6.708
87,742
-0.03(-0.46%)
Nov 05, 2007
6.621
6.785
6.621
6.739
83,072
-0.04(-0.53%)
Nov 02, 2007
6.775
6.826
6.764
6.775
72,370
+0.00(+0.00%)
Nov 01, 2007
6.780
6.785
6.744
6.775
73,149
+0.01(+0.15%)
Oct 31, 2007
6.764
6.811
6.754
6.764
99,218
+0.01(+0.08%)
Oct 30, 2007
6.790
6.816
6.759
6.759
83,849
-0.01(-0.15%)
Oct 29, 2007
6.785
6.806
6.759
6.770
58,558
+0.02(+0.23%)
Oct 26, 2007
6.759
6.806
6.729
6.754
71,787
-0.02(-0.30%)
Oct 25, 2007
6.785
6.811
6.775
6.775
34,434
-0.02(-0.23%)
Oct 24, 2007
6.857
6.878
6.790
6.790
58,752
-0.05(-0.68%)
Oct 23, 2007
6.862
6.872
6.831
6.836
116,921
-0.02(-0.23%)
Oct 22, 2007
6.847
6.862
6.826
6.852
60,309
+0.00(+0.00%)
Oct 19, 2007
6.816
6.857
6.811
6.852
74,510
+0.04(+0.53%)
Oct 18, 2007
6.780
6.831
6.749
6.816
157,581
+0.06(+0.84%)
Oct 17, 2007
6.785
6.785
6.744
6.759
84,432
+0.00(+0.00%)
Oct 16, 2007
6.770
6.780
6.739
6.759
71,203
+0.01(+0.08%)
Oct 15, 2007
6.785
6.790
6.749
6.754
110,890
-0.01(-0.08%)
Oct 12, 2007
6.785
6.795
6.759
6.759
92,409
-0.01(-0.15%)
Oct 11, 2007
6.795
6.800
6.764
6.770
85,210
-0.06(-0.83%)
Oct 10, 2007
6.821
6.847
6.806
6.826
69,841
+0.01(+0.08%)
Oct 09, 2007
6.811
6.826
6.796
6.821
58,752
+0.03(+0.38%)
Oct 08, 2007
6.816
6.826
6.795
6.795
49,803
-0.01(-0.15%)
Oct 05, 2007
6.872
6.872
6.780
6.806
144,352
-0.05(-0.75%)
Oct 04, 2007
6.852
6.872
6.811
6.857
103,109
+0.02(+0.30%)
Oct 03, 2007
6.836
6.857
6.816
6.836
78,401
+0.01(+0.15%)
Oct 02, 2007
6.852
6.852
6.806
6.826
57,974
-0.01(-0.15%)
Oct 01, 2007
6.831
6.852
6.811
6.836
125,287
+0.02(+0.23%)
Sep 28, 2007
6.775
6.847
6.775
6.821
91,630
+0.01(+0.08%)
Sep 27, 2007
6.836
6.847
6.800
6.816
168,671
-0.05(-0.67%)
Sep 26, 2007
6.821
6.862
6.816
6.862
89,296
+0.04(+0.53%)
Sep 25, 2007
6.785
6.852
6.785
6.826
88,129
+0.03(+0.45%)
Sep 24, 2007
6.785
6.821
6.775
6.795
86,961
+0.01(+0.15%)
Sep 21, 2007
6.744
6.857
6.744
6.785
97,078
+0.02(+0.23%)
Sep 20, 2007
6.924
6.924
6.770
6.770
79,763
-0.11(-1.64%)
Sep 19, 2007
6.944
6.944
6.872
6.883
59,530
-0.01(-0.15%)
Sep 18, 2007
6.893
6.924
6.831
6.893
66,340
+0.04(+0.52%)
Sep 17, 2007
6.862
6.872
6.852
6.857
34,434
+0.01(+0.15%)
Sep 14, 2007
6.878
6.908
6.847
6.847
69,647
-0.02(-0.22%)
Sep 13, 2007
6.996
6.996
6.862
6.862
105,054
-0.14(-2.05%)
Sep 12, 2007
7.068
7.068
7.006
7.006
39,298
-0.05(-0.73%)
Sep 11, 2007
7.109
7.114
7.057
7.057
94,354
-0.04(-0.51%)
Sep 10, 2007
7.016
7.119
7.016
7.093
79,958
+0.04(+0.51%)
Sep 07, 2007
6.991
7.083
6.970
7.057
92,214
+0.07(+1.03%)
Sep 06, 2007
6.919
7.001
6.919
6.986
124,509
+0.08(+1.19%)
Sep 05, 2007
6.898
6.929
6.878
6.903
105,638
+0.01(+0.15%)
Sep 04, 2007
6.903
6.908
6.878
6.893
51,554
+0.01(+0.15%)
Aug 31, 2007
6.878
6.934
6.878
6.883
60,114
+0.03(+0.45%)
Aug 30, 2007
6.831
6.878
6.831
6.852
43,772
+0.02(+0.23%)
Aug 29, 2007
6.780
6.847
6.759
6.836
130,540
+0.08(+1.14%)
Aug 28, 2007
6.821
6.821
6.759
6.759
55,640
-0.05(-0.75%)
Aug 27, 2007
6.816
6.836
6.780
6.811
107,778
-0.01(-0.08%)
Aug 24, 2007
6.785
6.836
6.759
6.816
81,903
+0.04(+0.53%)
Aug 23, 2007
6.739
6.816
6.718
6.780
84,043
+0.07(+1.00%)
Aug 22, 2007
6.682
6.729
6.682
6.713
97,661
+0.04(+0.54%)
Aug 21, 2007
6.682
6.682
6.605
6.677
95,910
-0.01(-0.15%)
Aug 20, 2007
6.677
6.729
6.623
6.687
44,161
+0.04(+0.62%)
Aug 17, 2007
6.631
6.682
6.579
6.646
77,818
+0.12(+1.81%)
Aug 16, 2007
6.646
6.646
6.245
6.528
135,014
-0.10(-1.55%)
Aug 15, 2007
6.734
6.734
6.631
6.631
146,687
-0.09(-1.30%)
Aug 14, 2007
6.744
6.785
6.718
6.718
77,234
-0.03(-0.38%)
Aug 13, 2007
6.759
6.790
6.744
6.744
80,930
-0.04(-0.61%)
Aug 10, 2007
6.770
6.831
6.759
6.785
153,691
-0.04(-0.53%)
Aug 09, 2007
6.862
6.888
6.816
6.821
69,647
-0.05(-0.75%)
Aug 08, 2007
6.888
6.893
6.867
6.872
37,158
-0.01(-0.07%)
Aug 07, 2007
6.893
6.908
6.857
6.878
78,207
+0.01(+0.15%)
Aug 06, 2007
6.898
6.929
6.857
6.867
90,463
-0.04(-0.60%)
Aug 03, 2007
6.914
6.924
6.878
6.908
68,674
+0.03(+0.45%)
Aug 02, 2007
6.816
6.883
6.816
6.878
102,525
+0.04(+0.60%)
Aug 01, 2007
6.836
6.861
6.816
6.836
95,716
+0.02(+0.23%)
Jul 31, 2007
6.888
6.888
6.821
6.821
64,200
-0.04(-0.60%)
Jul 30, 2007
6.800
6.878
6.800
6.862
80,930
+0.04(+0.60%)
Jul 27, 2007
6.831
6.893
6.790
6.821
181,316
-0.04(-0.60%)
Jul 26, 2007
6.764
6.914
6.739
6.862
180,927
+0.10(+1.44%)
Jul 25, 2007
6.811
6.836
6.764
6.764
138,711
-0.05(-0.68%)
Jul 24, 2007
6.852
6.857
6.785
6.811
81,709
-0.04(-0.53%)
Jul 23, 2007
6.878
6.883
6.831
6.847
104,276
+0.01(+0.15%)
Jul 20, 2007
6.811
6.842
6.807
6.836
62,838
+0.04(+0.61%)
Jul 19, 2007
6.795
6.821
6.795
6.795
77,818
+0.00(+0.00%)
Jul 18, 2007
6.764
6.811
6.764
6.795
101,358
+0.03(+0.38%)
Jul 17, 2007
6.795
6.816
6.749
6.770
228,785
-0.05(-0.68%)
Jul 16, 2007
6.744
6.821
6.744
6.816
154,274
+0.06(+0.91%)
Jul 13, 2007
6.800
6.816
6.754
6.754
168,865
-0.05(-0.68%)
Jul 12, 2007
6.888
6.888
6.800
6.800
79,180
-0.09(-1.34%)
Jul 11, 2007
6.965
6.991
6.878
6.893
164,585
-0.07(-0.96%)
Jul 10, 2007
6.944
6.965
6.944
6.960
71,981
+0.01(+0.15%)
Jul 09, 2007
6.929
6.970
6.924
6.950
67,701
+0.01(+0.07%)
Jul 06, 2007
6.950
6.955
6.919
6.944
106,221
-0.01(-0.15%)
Jul 05, 2007
6.991
7.011
6.955
6.955
217,307
-0.08(-1.17%)
Jul 03, 2007
7.068
7.068
7.021
7.037
81,709
-0.02(-0.22%)
Jul 02, 2007
7.052
7.057
7.021
7.052
75,289
+0.00(+0.00%)
Jun 29, 2007
7.011
7.052
6.986
7.052
102,720
+0.07(+1.03%)
Jun 28, 2007
6.986
7.011
6.965
6.980
55,250
+0.00(+0.00%)
Jun 27, 2007
6.996
7.016
6.980
6.980
95,910
-0.02(-0.22%)
Jun 26, 2007
6.991
7.011
6.980
6.996
53,305
-0.02(-0.22%)
Jun 25, 2007
7.068
7.068
6.991
7.011
60,114
-0.03(-0.44%)
Jun 22, 2007
7.037
7.042
6.991
7.042
65,756
+0.01(+0.15%)
Jun 21, 2007
7.016
7.052
7.016
7.032
57,585
+0.02(+0.22%)
Jun 20, 2007
7.021
7.047
7.016
7.016
48,636
-0.04(-0.58%)
Jun 19, 2007
7.006
7.078
7.006
7.057
76,456
+0.02(+0.29%)
Jun 18, 2007
7.042
7.052
7.016
7.037
47,080
+0.01(+0.07%)
Jun 15, 2007
7.037
7.047
7.006
7.032
83,070
+0.01(+0.07%)
Jun 14, 2007
7.057
7.068
7.016
7.027
75,094
-0.04(-0.58%)
Jun 13, 2007
7.016
7.088
6.996
7.068
141,823
-0.01(-0.15%)
Jun 12, 2007
7.129
7.140
7.078
7.078
110,307
-0.05(-0.65%)
Jun 11, 2007
7.171
7.176
7.109
7.124
39,687
-0.03(-0.43%)
Jun 08, 2007
7.145
7.191
7.104
7.155
112,058
+0.03(+0.43%)
Jun 07, 2007
7.248
7.248
7.119
7.124
85,210
-0.12(-1.63%)
Jun 06, 2007
7.227
7.263
7.217
7.243
67,701
+0.01(+0.07%)
Jun 05, 2007
7.243
7.289
7.237
7.237
78,401
-0.03(-0.35%)
Jun 04, 2007
7.294
7.314
7.263
7.263
90,852
-0.03(-0.35%)
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.