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 Investment Fund
(NY:
MYF
)
N/A
UNCHANGED
Last Price
Updated:
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
9.529
9.582
9.523
9.582
28,450
+0.10(+1.00%)
May 30, 2012
9.559
9.559
9.469
9.487
25,886
-0.08(-0.87%)
May 29, 2012
9.564
9.570
9.520
9.570
18,530
+0.01(+0.06%)
May 25, 2012
9.570
9.600
9.523
9.564
32,358
-0.01(-0.12%)
May 24, 2012
9.553
9.576
9.511
9.576
27,427
+0.05(+0.56%)
May 23, 2012
9.511
9.541
9.475
9.523
40,192
+0.08(+0.82%)
May 22, 2012
9.553
9.553
9.434
9.446
48,308
-0.05(-0.56%)
May 21, 2012
9.523
9.523
9.446
9.499
18,012
+0.06(+0.63%)
May 18, 2012
9.475
9.511
9.428
9.440
20,032
+0.02(+0.19%)
May 17, 2012
9.440
9.481
9.410
9.422
22,784
-0.02(-0.19%)
May 16, 2012
9.434
9.475
9.428
9.440
23,804
-0.01(-0.06%)
May 15, 2012
9.463
9.499
9.428
9.446
52,522
-0.05(-0.50%)
May 14, 2012
9.475
9.511
9.463
9.493
36,042
+0.02(+0.19%)
May 11, 2012
9.475
9.487
9.452
9.475
25,610
+0.06(+0.69%)
May 10, 2012
9.476
9.476
9.381
9.411
35,468
-0.02(-0.19%)
May 09, 2012
9.476
9.476
9.397
9.428
33,243
+0.01(+0.13%)
May 08, 2012
9.452
9.452
9.399
9.416
19,902
+0.04(+0.44%)
May 07, 2012
9.487
9.487
9.375
9.375
46,170
-0.04(-0.44%)
May 04, 2012
9.345
9.440
9.328
9.416
27,865
+0.04(+0.44%)
May 03, 2012
9.363
9.428
9.328
9.375
66,025
+0.06(+0.63%)
May 02, 2012
9.399
9.421
9.310
9.316
63,983
-0.08(-0.88%)
May 01, 2012
9.434
9.481
9.357
9.399
69,203
+0.05(+0.51%)
Apr 30, 2012
9.334
9.393
9.328
9.351
28,372
+0.07(+0.76%)
Apr 27, 2012
9.322
9.340
9.280
9.280
61,327
+0.01(+0.13%)
Apr 26, 2012
9.363
9.363
9.269
9.269
42,663
-0.04(-0.44%)
Apr 25, 2012
9.328
9.375
9.280
9.310
42,146
+0.01(+0.13%)
Apr 24, 2012
9.292
9.316
9.263
9.298
42,920
+0.04(+0.45%)
Apr 23, 2012
9.286
9.292
9.251
9.257
39,882
+0.02(+0.26%)
Apr 20, 2012
9.298
9.304
9.192
9.233
57,764
+0.02(+0.19%)
Apr 19, 2012
9.340
9.340
9.215
9.215
32,587
-0.06(-0.64%)
Apr 18, 2012
9.351
9.351
9.257
9.274
48,937
+0.00(+0.00%)
Apr 17, 2012
9.357
9.369
9.263
9.274
59,399
-0.02(-0.25%)
Apr 16, 2012
9.440
9.440
9.274
9.298
52,173
-0.05(-0.57%)
Apr 13, 2012
9.541
9.541
9.304
9.351
50,500
-0.06(-0.63%)
Apr 12, 2012
9.694
9.694
9.375
9.411
89,211
+0.04(+0.44%)
Apr 11, 2012
9.534
9.534
9.334
9.370
104,123
+0.00(+0.00%)
Apr 10, 2012
9.464
9.493
9.252
9.370
104,113
+0.09(+0.95%)
Apr 09, 2012
9.146
9.311
9.146
9.281
58,251
+0.14(+1.48%)
Apr 05, 2012
9.181
9.181
9.111
9.146
37,577
+0.03(+0.32%)
Apr 04, 2012
9.187
9.211
9.105
9.117
78,224
-0.02(-0.26%)
Apr 03, 2012
9.158
9.175
9.117
9.140
52,075
+0.03(+0.32%)
Apr 02, 2012
9.111
9.146
9.058
9.111
45,041
+0.06(+0.65%)
Mar 30, 2012
9.117
9.117
9.034
9.052
54,075
+0.04(+0.46%)
Mar 29, 2012
9.117
9.117
8.981
9.011
65,224
-0.06(-0.71%)
Mar 28, 2012
8.969
9.075
8.934
9.075
133,987
+0.15(+1.72%)
Mar 27, 2012
8.887
8.922
8.740
8.922
92,830
+0.06(+0.73%)
Mar 26, 2012
8.899
8.899
8.799
8.858
65,535
-0.02(-0.20%)
Mar 23, 2012
8.805
8.875
8.787
8.875
85,192
+0.09(+1.07%)
Mar 22, 2012
8.799
8.799
8.740
8.781
44,553
+0.01(+0.07%)
Mar 21, 2012
8.675
8.775
8.652
8.775
88,201
+0.14(+1.64%)
Mar 20, 2012
8.522
8.658
8.522
8.634
127,282
+0.09(+1.03%)
Mar 19, 2012
8.487
8.668
8.416
8.546
78,911
+0.05(+0.62%)
Mar 16, 2012
8.581
8.581
8.381
8.493
137,815
-0.12(-1.37%)
Mar 15, 2012
8.887
8.887
8.557
8.610
167,009
-0.31(-3.43%)
Mar 14, 2012
9.070
9.087
8.905
8.917
43,337
-0.17(-1.88%)
Mar 13, 2012
9.070
9.087
9.040
9.087
42,698
+0.02(+0.19%)
Mar 12, 2012
9.041
9.070
9.006
9.070
37,711
+0.02(+0.26%)
Mar 09, 2012
9.029
9.047
9.023
9.047
37,768
+0.02(+0.19%)
Mar 08, 2012
8.947
9.029
8.947
9.029
51,300
+0.08(+0.85%)
Mar 07, 2012
8.965
8.982
8.918
8.953
57,030
+0.04(+0.39%)
Mar 06, 2012
9.023
9.023
8.906
8.918
63,014
-0.06(-0.72%)
Mar 05, 2012
9.029
9.029
8.982
8.982
57,880
-0.07(-0.78%)
Mar 02, 2012
9.035
9.058
9.000
9.053
38,097
+0.00(+0.00%)
Mar 01, 2012
9.058
9.088
9.029
9.053
39,626
+0.04(+0.39%)
Feb 29, 2012
9.076
9.127
8.976
9.017
54,709
-0.08(-0.90%)
Feb 28, 2012
9.105
9.117
9.058
9.099
21,772
+0.01(+0.13%)
Feb 27, 2012
9.082
9.088
9.026
9.088
14,089
+0.02(+0.26%)
Feb 24, 2012
8.941
9.064
8.941
9.064
24,305
+0.08(+0.91%)
Feb 23, 2012
9.017
9.017
8.906
8.982
31,930
-0.04(-0.39%)
Feb 22, 2012
9.023
9.023
8.947
9.017
77,879
+0.04(+0.39%)
Feb 21, 2012
8.818
9.012
8.818
8.982
64,396
+0.14(+1.59%)
Feb 17, 2012
8.789
8.871
8.789
8.842
67,113
+0.01(+0.13%)
Feb 16, 2012
8.971
8.971
8.830
8.830
54,173
-0.13(-1.44%)
Feb 15, 2012
8.930
8.988
8.900
8.959
65,940
+0.01(+0.13%)
Feb 14, 2012
9.035
9.035
8.947
8.947
75,985
-0.11(-1.23%)
Feb 13, 2012
9.047
9.093
9.041
9.058
39,247
+0.00(+0.05%)
Feb 10, 2012
9.077
9.077
9.042
9.054
23,213
-0.04(-0.45%)
Feb 09, 2012
9.095
9.101
9.042
9.095
19,745
+0.01(+0.06%)
Feb 08, 2012
9.077
9.089
8.990
9.089
74,826
+0.02(+0.27%)
Feb 07, 2012
9.101
9.106
9.025
9.065
47,388
-0.02(-0.21%)
Feb 06, 2012
9.031
9.083
8.955
9.083
90,079
+0.01(+0.13%)
Feb 03, 2012
9.124
9.211
9.013
9.072
87,752
-0.09(-0.95%)
Feb 02, 2012
9.147
9.182
9.130
9.159
40,097
+0.03(+0.32%)
Feb 01, 2012
9.223
9.223
9.101
9.130
55,548
-0.05(-0.51%)
Jan 31, 2012
9.141
9.193
9.136
9.176
106,778
+0.03(+0.38%)
Jan 30, 2012
9.089
9.153
9.061
9.141
121,911
+0.01(+0.06%)
Jan 27, 2012
9.048
9.136
9.031
9.136
125,109
+0.06(+0.64%)
Jan 26, 2012
8.821
9.082
8.821
9.077
143,694
+0.28(+3.18%)
Jan 25, 2012
8.739
8.798
8.739
8.798
38,467
+0.03(+0.33%)
Jan 24, 2012
8.745
8.792
8.728
8.769
63,498
+0.02(+0.27%)
Jan 23, 2012
8.792
8.798
8.745
8.745
32,332
-0.03(-0.40%)
Jan 20, 2012
8.792
8.792
8.722
8.780
82,189
+0.01(+0.13%)
Jan 19, 2012
8.763
8.792
8.728
8.769
67,617
+0.05(+0.53%)
Jan 18, 2012
8.739
8.792
8.722
8.722
28,548
-0.03(-0.38%)
Jan 17, 2012
8.827
8.827
8.735
8.755
33,788
-0.05(-0.62%)
Jan 13, 2012
8.769
8.809
8.745
8.809
15,078
+0.06(+0.67%)
Jan 12, 2012
8.769
8.769
8.699
8.751
52,965
+0.06(+0.74%)
Jan 11, 2012
8.664
8.693
8.640
8.687
41,534
+0.02(+0.18%)
Jan 10, 2012
8.764
8.793
8.630
8.671
101,321
-0.09(-1.06%)
Jan 09, 2012
8.694
8.781
8.694
8.764
49,597
+0.04(+0.47%)
Jan 06, 2012
8.677
8.735
8.677
8.723
48,189
+0.02(+0.27%)
Jan 05, 2012
8.706
8.723
8.636
8.700
73,544
-0.04(-0.46%)
Jan 04, 2012
8.601
8.741
8.578
8.741
105,985
+0.23(+2.65%)
Dec 30, 2011
8.509
8.538
8.474
8.514
29,055
+0.05(+0.55%)
Dec 29, 2011
8.474
8.520
8.468
8.468
21,038
-0.03(-0.41%)
Dec 28, 2011
8.509
8.532
8.485
8.503
15,584
-0.03(-0.34%)
Dec 27, 2011
8.497
8.532
8.474
8.532
15,934
+0.09(+1.03%)
Dec 23, 2011
8.485
8.514
8.445
8.445
33,032
-0.02(-0.27%)
Dec 21, 2011
8.399
8.468
8.399
8.468
19,835
+0.05(+0.55%)
Dec 20, 2011
8.358
8.433
8.358
8.422
29,797
+0.05(+0.54%)
Dec 19, 2011
8.445
8.445
8.370
8.376
21,921
-0.05(-0.54%)
Dec 16, 2011
8.393
8.422
8.375
8.422
13,750
+0.05(+0.65%)
Dec 15, 2011
8.433
8.433
8.364
8.367
28,005
-0.04(-0.51%)
Dec 14, 2011
8.375
8.410
8.346
8.410
33,044
+0.05(+0.62%)
Dec 13, 2011
8.422
8.451
8.352
8.358
63,608
-0.07(-0.84%)
Dec 12, 2011
8.440
8.452
8.400
8.429
29,727
+0.00(+0.00%)
Dec 09, 2011
8.446
8.446
8.377
8.429
22,177
+0.02(+0.27%)
Dec 08, 2011
8.458
8.458
8.377
8.406
22,640
-0.03(-0.34%)
Dec 07, 2011
8.383
8.435
8.377
8.435
36,344
+0.00(+0.00%)
Dec 06, 2011
8.440
8.452
8.377
8.435
53,651
+0.02(+0.27%)
Dec 05, 2011
8.492
8.492
8.406
8.412
34,750
-0.05(-0.61%)
Dec 02, 2011
8.412
8.515
8.348
8.464
106,635
+0.06(+0.75%)
Dec 01, 2011
8.331
8.400
8.308
8.400
61,579
+0.11(+1.32%)
Nov 30, 2011
8.331
8.342
8.233
8.291
91,104
+0.03(+0.38%)
Nov 29, 2011
8.268
8.331
8.256
8.259
53,691
-0.04(-0.45%)
Nov 28, 2011
8.325
8.377
8.273
8.296
62,270
-0.06(-0.69%)
Nov 25, 2011
8.348
8.383
8.314
8.354
33,279
+0.02(+0.21%)
Nov 23, 2011
8.400
8.412
8.291
8.337
77,943
-0.07(-0.82%)
Nov 22, 2011
8.400
8.412
8.383
8.406
53,559
+0.05(+0.62%)
Nov 21, 2011
8.342
8.360
8.291
8.354
54,253
+0.07(+0.91%)
Nov 18, 2011
8.268
8.279
8.210
8.279
41,990
+0.07(+0.84%)
Nov 17, 2011
8.337
8.337
8.175
8.210
64,738
-0.07(-0.90%)
Nov 16, 2011
8.262
8.308
8.244
8.285
38,545
+0.01(+0.14%)
Nov 15, 2011
8.227
8.314
8.227
8.273
46,569
+0.02(+0.21%)
Nov 14, 2011
8.244
8.256
8.221
8.256
52,747
+0.03(+0.42%)
Nov 11, 2011
8.164
8.221
8.112
8.221
60,105
+0.01(+0.14%)
Nov 10, 2011
8.135
8.210
8.066
8.210
71,478
+0.14(+1.77%)
Nov 09, 2011
8.067
8.102
8.056
8.067
32,504
-0.05(-0.57%)
Nov 08, 2011
7.998
8.165
7.993
8.113
98,672
+0.11(+1.43%)
Nov 07, 2011
7.947
8.033
7.947
7.998
37,397
+0.06(+0.72%)
Nov 04, 2011
7.953
8.010
7.941
7.941
36,924
-0.04(-0.50%)
Nov 03, 2011
7.930
7.993
7.930
7.981
41,706
+0.06(+0.72%)
Nov 02, 2011
7.924
7.975
7.912
7.924
51,967
+0.01(+0.14%)
Nov 01, 2011
7.867
7.970
7.867
7.912
35,656
+0.04(+0.51%)
Oct 31, 2011
7.798
7.918
7.798
7.872
50,291
+0.02(+0.29%)
Oct 28, 2011
7.809
7.855
7.803
7.849
52,211
-0.01(-0.15%)
Oct 27, 2011
7.878
7.912
7.849
7.861
26,639
+0.00(+0.00%)
Oct 26, 2011
7.821
7.884
7.815
7.861
37,906
+0.04(+0.51%)
Oct 25, 2011
7.838
7.844
7.815
7.821
22,341
-0.03(-0.44%)
Oct 24, 2011
7.867
7.912
7.855
7.855
24,488
-0.03(-0.36%)
Oct 21, 2011
7.861
7.884
7.844
7.884
33,533
+0.02(+0.29%)
Oct 20, 2011
7.780
7.861
7.780
7.861
22,769
+0.07(+0.96%)
Oct 19, 2011
7.786
7.803
7.780
7.786
8,556
-0.01(-0.15%)
Oct 18, 2011
7.832
7.838
7.798
7.798
16,701
-0.01(-0.15%)
Oct 17, 2011
7.809
7.861
7.769
7.809
21,311
-0.02(-0.29%)
Oct 14, 2011
7.758
7.832
7.758
7.832
18,918
+0.06(+0.74%)
Oct 13, 2011
7.643
7.775
7.614
7.775
66,159
+0.12(+1.57%)
Oct 12, 2011
7.775
7.792
7.620
7.654
145,754
-0.10(-1.28%)
Oct 11, 2011
7.805
7.827
7.753
7.753
57,601
-0.06(-0.73%)
Oct 10, 2011
7.856
7.941
7.810
7.810
84,768
-0.06(-0.72%)
Oct 07, 2011
7.867
7.896
7.822
7.867
36,993
-0.02(-0.22%)
Oct 06, 2011
7.919
7.941
7.867
7.884
15,792
-0.07(-0.86%)
Oct 05, 2011
7.896
7.953
7.873
7.953
31,461
+0.06(+0.72%)
Oct 04, 2011
8.084
8.084
7.867
7.896
48,739
-0.17(-2.13%)
Oct 03, 2011
8.112
8.141
8.067
8.068
27,548
+0.02(+0.30%)
Sep 30, 2011
8.067
8.118
8.044
8.044
20,424
-0.05(-0.56%)
Sep 29, 2011
8.055
8.090
8.055
8.090
14,017
+0.02(+0.28%)
Sep 28, 2011
7.993
8.090
7.993
8.067
26,425
+0.07(+0.86%)
Sep 27, 2011
8.061
8.084
7.981
7.998
64,315
-0.08(-0.99%)
Sep 26, 2011
8.101
8.107
8.038
8.078
42,494
+0.00(+0.00%)
Sep 23, 2011
8.016
8.101
8.016
8.078
68,434
+0.03(+0.43%)
Sep 22, 2011
8.038
8.101
8.004
8.044
51,563
-0.04(-0.49%)
Sep 21, 2011
7.987
8.084
7.964
8.084
72,791
+0.03(+0.42%)
Sep 20, 2011
8.101
8.101
8.004
8.050
30,444
+0.02(+0.28%)
Sep 19, 2011
7.964
8.027
7.964
8.027
25,492
+0.03(+0.43%)
Sep 16, 2011
7.936
8.004
7.936
7.993
38,139
+0.03(+0.43%)
Sep 15, 2011
7.947
7.958
7.896
7.958
62,679
-0.01(-0.14%)
Sep 14, 2011
7.958
7.987
7.941
7.970
29,114
-0.01(-0.14%)
Sep 13, 2011
7.896
7.981
7.896
7.981
34,711
+0.08(+1.06%)
Sep 12, 2011
7.795
7.903
7.795
7.897
60,821
+0.02(+0.22%)
Sep 09, 2011
7.807
7.880
7.784
7.880
53,060
+0.03(+0.36%)
Sep 08, 2011
7.784
7.858
7.784
7.852
70,016
+0.07(+0.95%)
Sep 07, 2011
7.704
7.812
7.704
7.778
50,248
+0.06(+0.81%)
Sep 06, 2011
7.693
7.716
7.653
7.716
41,391
-0.02(-0.29%)
Sep 02, 2011
7.665
7.738
7.631
7.738
44,274
+0.05(+0.66%)
Sep 01, 2011
7.738
7.738
7.676
7.687
42,152
-0.02(-0.29%)
Aug 31, 2011
7.693
7.750
7.687
7.710
68,649
+0.07(+0.89%)
Aug 30, 2011
7.585
7.642
7.585
7.642
49,548
+0.03(+0.45%)
Aug 29, 2011
7.614
7.614
7.551
7.608
26,389
+0.03(+0.45%)
Aug 26, 2011
7.546
7.597
7.546
7.574
36,809
+0.00(+0.00%)
Aug 25, 2011
7.557
7.574
7.519
7.574
49,169
+0.01(+0.07%)
Aug 24, 2011
7.591
7.614
7.546
7.568
34,662
-0.01(-0.07%)
Aug 23, 2011
7.540
7.580
7.529
7.574
26,024
+0.03(+0.45%)
Aug 22, 2011
7.506
7.597
7.506
7.540
82,043
+0.03(+0.38%)
Aug 19, 2011
7.455
7.563
7.455
7.512
36,684
-0.01(-0.15%)
Aug 18, 2011
7.506
7.551
7.450
7.523
30,577
-0.06(-0.75%)
Aug 17, 2011
7.551
7.597
7.551
7.580
15,944
+0.03(+0.45%)
Aug 16, 2011
7.551
7.585
7.529
7.546
41,550
-0.05(-0.67%)
Aug 15, 2011
7.534
7.597
7.495
7.597
41,256
+0.09(+1.13%)
Aug 12, 2011
7.404
7.517
7.398
7.512
22,925
+0.09(+1.22%)
Aug 11, 2011
7.353
7.427
7.342
7.421
21,308
+0.05(+0.67%)
Aug 10, 2011
7.152
7.394
7.107
7.371
79,724
+0.20(+2.75%)
Aug 09, 2011
7.394
7.200
6.960
7.174
97,391
+0.07(+0.95%)
Aug 08, 2011
7.394
7.394
7.078
7.107
137,280
-0.41(-5.40%)
Aug 05, 2011
7.540
7.563
7.411
7.512
49,786
-0.01(-0.15%)
Aug 04, 2011
7.614
7.687
7.524
7.524
32,739
-0.08(-1.11%)
Aug 03, 2011
7.529
7.659
7.529
7.608
43,290
+0.06(+0.75%)
Aug 02, 2011
7.478
7.574
7.478
7.552
30,674
+0.06(+0.83%)
Aug 01, 2011
7.405
7.490
7.405
7.490
17,666
+0.12(+1.61%)
Jul 29, 2011
7.371
7.392
7.354
7.371
31,781
-0.07(-0.91%)
Jul 28, 2011
7.416
7.491
7.332
7.439
46,287
+0.01(+0.08%)
Jul 27, 2011
7.524
7.552
7.428
7.433
38,886
-0.12(-1.64%)
Jul 26, 2011
7.614
7.636
7.552
7.557
47,315
-0.08(-1.03%)
Jul 25, 2011
7.586
7.698
7.574
7.636
80,841
+0.02(+0.22%)
Jul 22, 2011
7.636
7.636
7.619
7.619
106,619
+0.06(+0.82%)
Jul 21, 2011
7.574
7.597
7.524
7.557
37,944
+0.01(+0.07%)
Jul 20, 2011
7.484
7.552
7.484
7.552
29,757
+0.06(+0.75%)
Jul 19, 2011
7.450
7.529
7.450
7.495
52,409
+0.02(+0.23%)
Jul 18, 2011
7.507
7.540
7.445
7.478
29,970
-0.04(-0.52%)
Jul 15, 2011
7.546
7.552
7.507
7.518
46,067
-0.03(-0.37%)
Jul 14, 2011
7.563
7.597
7.546
7.546
12,548
-0.05(-0.67%)
Jul 13, 2011
7.569
7.614
7.569
7.597
29,611
+0.03(+0.35%)
Jul 12, 2011
7.604
7.604
7.559
7.570
36,002
-0.00(-0.04%)
Jul 11, 2011
7.626
7.626
7.570
7.573
25,572
-0.04(-0.48%)
Jul 08, 2011
7.570
7.609
7.570
7.609
17,864
+0.00(+0.00%)
Jul 07, 2011
7.525
7.632
7.525
7.609
56,261
+0.07(+0.97%)
Jul 06, 2011
7.503
7.548
7.503
7.536
35,844
+0.00(+0.00%)
Jul 05, 2011
7.508
7.542
7.486
7.536
62,077
+0.05(+0.67%)
Jul 01, 2011
7.458
7.486
7.458
7.486
22,163
-0.01(-0.07%)
Jun 30, 2011
7.464
7.492
7.464
7.492
22,658
+0.02(+0.30%)
Jun 29, 2011
7.564
7.564
7.460
7.469
44,771
-0.07(-0.97%)
Jun 28, 2011
7.525
7.576
7.525
7.542
15,840
+0.01(+0.07%)
Jun 27, 2011
7.514
7.553
7.514
7.536
26,489
-0.01(-0.15%)
Jun 24, 2011
7.525
7.559
7.525
7.548
3,799
+0.01(+0.07%)
Jun 23, 2011
7.592
7.632
7.508
7.542
82,190
-0.05(-0.66%)
Jun 22, 2011
7.592
7.604
7.592
7.592
7,108
+0.00(+0.00%)
Jun 21, 2011
7.520
7.592
7.520
7.592
33,805
+0.04(+0.59%)
Jun 20, 2011
7.531
7.548
7.529
7.548
29,873
+0.04(+0.60%)
Jun 17, 2011
7.480
7.503
7.441
7.503
35,079
+0.01(+0.07%)
Jun 16, 2011
7.492
7.520
7.452
7.497
29,091
+0.01(+0.07%)
Jun 15, 2011
7.441
7.492
7.440
7.492
22,474
+0.01(+0.15%)
Jun 14, 2011
7.424
7.486
7.424
7.480
17,794
+0.04(+0.53%)
Jun 13, 2011
7.458
7.497
7.419
7.441
27,608
+0.01(+0.13%)
Jun 10, 2011
7.426
7.476
7.398
7.431
52,386
+0.01(+0.08%)
Jun 09, 2011
7.465
7.465
7.426
7.426
20,582
-0.02(-0.22%)
Jun 08, 2011
7.459
7.476
7.443
7.443
18,186
-0.02(-0.22%)
Jun 07, 2011
7.437
7.465
7.437
7.459
41,831
-0.00(-0.00%)
Jun 06, 2011
7.387
7.476
7.387
7.459
41,606
+0.05(+0.68%)
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.