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 New Jersey Fd, Inc.
(NY:
MYJ
)
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 31, 2013
9.577
9.577
9.364
9.413
53,587
-0.12(-1.27%)
May 30, 2013
9.589
9.656
9.534
9.534
61,916
-0.12(-1.19%)
May 29, 2013
9.862
9.868
9.583
9.650
97,971
-0.22(-2.21%)
May 28, 2013
9.977
10.02
9.862
9.868
38,021
-0.13(-1.31%)
May 24, 2013
10.04
10.05
9.971
9.999
16,292
-0.07(-0.69%)
May 23, 2013
9.983
10.13
9.971
10.07
37,426
+0.05(+0.55%)
May 22, 2013
10.03
10.07
10.01
10.01
17,142
-0.03(-0.30%)
May 21, 2013
10.04
10.05
9.996
10.04
25,511
+0.02(+0.18%)
May 20, 2013
10.06
10.10
9.971
10.03
42,000
-0.03(-0.30%)
May 17, 2013
10.07
10.07
10.00
10.06
36,696
+0.02(+0.24%)
May 16, 2013
10.08
10.12
10.03
10.03
35,107
-0.09(-0.90%)
May 15, 2013
10.24
10.24
10.04
10.12
62,951
-0.13(-1.30%)
May 13, 2013
10.32
10.32
10.23
10.26
16,913
-0.08(-0.80%)
May 10, 2013
10.35
10.35
10.27
10.34
34,504
+0.02(+0.23%)
May 09, 2013
10.41
10.41
10.28
10.31
53,015
-0.07(-0.70%)
May 08, 2013
10.41
10.41
10.34
10.39
25,011
+0.01(+0.12%)
May 07, 2013
10.37
10.41
10.32
10.38
43,721
-0.03(-0.29%)
May 06, 2013
10.44
10.44
10.38
10.41
19,357
+0.02(+0.17%)
May 03, 2013
10.41
10.45
10.34
10.39
26,411
+0.05(+0.49%)
May 02, 2013
10.36
10.40
10.34
10.34
17,794
+0.02(+0.21%)
May 01, 2013
10.29
10.35
10.25
10.31
22,863
+0.06(+0.59%)
Apr 30, 2013
10.25
10.28
10.20
10.25
34,956
+0.07(+0.65%)
Apr 29, 2013
10.28
10.28
10.15
10.19
54,771
-0.01(-0.06%)
Apr 26, 2013
10.21
10.30
10.19
10.19
32,548
+0.05(+0.48%)
Apr 25, 2013
10.19
10.27
10.13
10.15
62,748
-0.02(-0.18%)
Apr 24, 2013
10.16
10.19
10.13
10.16
32,738
+0.02(+0.24%)
Apr 23, 2013
10.15
10.19
10.13
10.14
18,726
+0.02(+0.18%)
Apr 22, 2013
10.17
10.17
10.09
10.12
27,282
-0.05(-0.47%)
Apr 19, 2013
10.13
10.18
10.12
10.17
17,655
+0.05(+0.48%)
Apr 18, 2013
10.10
10.13
10.07
10.12
17,917
+0.07(+0.72%)
Apr 17, 2013
10.01
10.11
10.01
10.05
18,263
-0.01(-0.12%)
Apr 16, 2013
10.16
10.17
10.02
10.06
39,530
-0.09(-0.89%)
Apr 15, 2013
10.23
10.39
10.15
10.15
36,269
-0.06(-0.59%)
Apr 12, 2013
10.30
10.30
10.21
10.21
11,294
-0.04(-0.41%)
Apr 11, 2013
10.33
10.33
10.22
10.25
32,553
-0.06(-0.56%)
Apr 10, 2013
10.14
10.31
10.12
10.31
32,235
+0.16(+1.60%)
Apr 09, 2013
10.16
10.19
10.07
10.15
31,911
+0.04(+0.42%)
Apr 08, 2013
10.14
10.14
10.07
10.11
20,341
+0.01(+0.06%)
Apr 05, 2013
10.05
10.10
9.994
10.10
20,004
+0.07(+0.66%)
Apr 04, 2013
10.000
10.11
9.958
10.04
85,311
+0.08(+0.85%)
Apr 03, 2013
9.976
9.976
9.891
9.952
38,986
+0.02(+0.18%)
Apr 02, 2013
9.952
9.982
9.915
9.933
35,034
+0.00(+0.00%)
Apr 01, 2013
10.02
10.05
9.882
9.933
53,476
-0.01(-0.12%)
Mar 28, 2013
9.946
10.000
9.849
9.946
73,614
+0.06(+0.61%)
Mar 27, 2013
9.891
9.946
9.873
9.885
40,456
-0.01(-0.06%)
Mar 26, 2013
9.915
9.915
9.819
9.891
44,007
+0.02(+0.24%)
Mar 25, 2013
9.855
9.891
9.741
9.867
47,566
+0.01(+0.06%)
Mar 22, 2013
9.867
9.867
9.780
9.861
33,442
+0.07(+0.68%)
Mar 21, 2013
9.771
9.807
9.717
9.795
35,576
+0.06(+0.62%)
Mar 20, 2013
9.717
9.765
9.693
9.735
35,913
+0.06(+0.62%)
Mar 19, 2013
9.711
9.735
9.627
9.675
45,036
+0.02(+0.19%)
Mar 18, 2013
9.482
9.663
9.458
9.657
63,305
+0.20(+2.10%)
Mar 15, 2013
9.428
9.494
9.338
9.458
76,306
+0.04(+0.38%)
Mar 14, 2013
9.476
9.506
9.392
9.422
92,947
-0.10(-1.07%)
Mar 13, 2013
9.699
9.699
9.464
9.524
93,414
-0.12(-1.22%)
Mar 12, 2013
9.672
9.724
9.612
9.642
52,037
-0.07(-0.74%)
Mar 11, 2013
9.804
9.822
9.714
9.714
22,439
-0.09(-0.92%)
Mar 08, 2013
9.870
9.924
9.744
9.804
57,487
-0.08(-0.79%)
Mar 07, 2013
9.948
9.948
9.870
9.882
64,176
-0.01(-0.12%)
Mar 06, 2013
9.852
9.900
9.852
9.894
55,638
+0.05(+0.49%)
Mar 05, 2013
9.870
9.876
9.834
9.846
30,258
-0.01(-0.12%)
Mar 04, 2013
9.846
9.882
9.822
9.858
72,083
+0.00(+0.00%)
Mar 01, 2013
9.894
9.894
9.840
9.858
38,448
-0.02(-0.18%)
Feb 28, 2013
9.876
9.900
9.852
9.876
79,879
-0.02(-0.24%)
Feb 27, 2013
9.978
10.03
9.900
9.900
35,224
-0.07(-0.72%)
Feb 26, 2013
9.966
9.996
9.900
9.972
28,707
-0.03(-0.30%)
Feb 22, 2013
9.978
10.01
9.918
10.00
39,305
+0.01(+0.06%)
Feb 21, 2013
9.900
10.00
9.900
9.996
58,357
+0.04(+0.36%)
Feb 20, 2013
10.02
10.02
9.930
9.960
26,926
-0.01(-0.12%)
Feb 19, 2013
9.972
9.984
9.948
9.972
40,604
+0.00(+0.00%)
Feb 15, 2013
10.05
10.09
9.954
9.972
41,492
-0.05(-0.54%)
Feb 14, 2013
10.16
10.16
10.01
10.03
33,406
-0.10(-1.01%)
Feb 13, 2013
10.23
10.23
10.11
10.13
26,839
-0.04(-0.39%)
Feb 12, 2013
10.23
10.23
10.16
10.17
19,027
-0.01(-0.12%)
Feb 11, 2013
10.26
10.27
10.16
10.18
43,838
-0.06(-0.58%)
Feb 08, 2013
10.20
10.25
10.20
10.24
18,247
+0.03(+0.29%)
Feb 07, 2013
10.15
10.22
10.14
10.21
52,813
+0.06(+0.61%)
Feb 06, 2013
10.13
10.15
10.10
10.15
22,250
+0.05(+0.51%)
Feb 04, 2013
10.13
10.15
10.08
10.10
44,878
-0.05(-0.47%)
Feb 01, 2013
10.14
10.26
10.14
10.14
37,803
-0.04(-0.41%)
Jan 31, 2013
10.18
10.18
10.13
10.18
28,182
+0.02(+0.23%)
Jan 30, 2013
10.17
10.17
10.11
10.16
27,769
+0.00(+0.00%)
Jan 29, 2013
10.23
10.28
10.11
10.16
45,649
-0.07(-0.70%)
Jan 28, 2013
10.47
10.49
10.23
10.23
50,182
-0.21(-2.06%)
Jan 25, 2013
10.48
10.50
10.45
10.45
68,810
-0.04(-0.34%)
Jan 24, 2013
10.42
10.48
10.42
10.48
34,641
+0.05(+0.51%)
Jan 23, 2013
10.37
10.44
10.37
10.43
34,494
+0.05(+0.52%)
Jan 22, 2013
10.35
10.38
10.35
10.38
13,147
+0.03(+0.29%)
Jan 18, 2013
10.38
10.40
10.35
10.35
24,697
+0.00(+0.00%)
Jan 17, 2013
10.32
10.38
10.30
10.35
38,681
+0.10(+0.93%)
Jan 16, 2013
10.20
10.30
10.17
10.25
42,922
+0.05(+0.47%)
Jan 15, 2013
10.26
10.32
10.17
10.20
61,579
-0.06(-0.58%)
Jan 14, 2013
10.37
10.38
10.26
10.26
28,161
-0.05(-0.46%)
Jan 11, 2013
10.36
10.36
10.30
10.31
41,869
-0.01(-0.09%)
Jan 10, 2013
10.37
10.37
10.27
10.32
33,446
-0.01(-0.11%)
Jan 09, 2013
10.31
10.33
10.27
10.33
34,102
+0.09(+0.87%)
Jan 08, 2013
10.19
10.25
10.15
10.24
48,438
+0.10(+1.00%)
Jan 07, 2013
10.09
10.15
10.07
10.14
69,467
+0.05(+0.47%)
Jan 04, 2013
10.09
10.11
10.07
10.09
116,593
+0.00(+0.00%)
Jan 03, 2013
10.11
10.19
10.07
10.09
40,937
+0.04(+0.35%)
Jan 02, 2013
10.03
10.12
9.856
10.06
40,095
+0.20(+2.05%)
Dec 31, 2012
9.922
9.963
9.833
9.856
51,261
-0.03(-0.30%)
Dec 28, 2012
9.892
9.904
9.839
9.886
43,017
+0.05(+0.54%)
Dec 27, 2012
9.951
9.957
9.821
9.833
25,496
-0.10(-0.96%)
Dec 26, 2012
9.916
9.957
9.886
9.928
90,534
+0.08(+0.84%)
Dec 24, 2012
9.868
9.874
9.827
9.845
42,542
-0.09(-0.90%)
Dec 21, 2012
9.856
9.999
9.856
9.934
98,098
+0.01(+0.12%)
Dec 20, 2012
9.874
9.922
9.839
9.922
58,594
+0.11(+1.09%)
Dec 19, 2012
9.744
9.898
9.744
9.815
65,069
+0.01(+0.12%)
Dec 18, 2012
9.934
9.972
9.803
9.803
99,041
-0.12(-1.26%)
Dec 17, 2012
10.20
10.20
9.851
9.928
118,466
-0.26(-2.51%)
Dec 14, 2012
10.24
10.24
10.12
10.18
32,694
+0.00(+0.00%)
Dec 13, 2012
10.26
10.28
10.15
10.18
54,102
-0.13(-1.22%)
Dec 12, 2012
10.37
10.47
10.31
10.31
65,204
-0.02(-0.19%)
Dec 11, 2012
10.37
10.37
10.28
10.33
29,475
+0.05(+0.50%)
Dec 10, 2012
10.33
10.44
10.27
10.28
75,440
-0.06(-0.57%)
Dec 07, 2012
10.55
10.55
10.33
10.34
50,420
-0.19(-1.79%)
Dec 06, 2012
10.57
10.57
10.51
10.52
50,829
-0.04(-0.39%)
Dec 05, 2012
10.46
10.57
10.46
10.57
36,513
+0.10(+0.96%)
Dec 04, 2012
10.47
10.47
10.39
10.47
56,712
-0.02(-0.17%)
Nov 30, 2012
10.49
10.51
10.43
10.48
45,881
+0.05(+0.51%)
Nov 29, 2012
10.52
10.52
10.41
10.43
81,870
-0.04(-0.39%)
Nov 28, 2012
10.48
10.51
10.42
10.47
48,209
+0.05(+0.45%)
Nov 27, 2012
10.34
10.42
10.31
10.42
69,152
+0.14(+1.32%)
Nov 26, 2012
10.34
10.37
10.24
10.29
65,539
-0.04(-0.40%)
Nov 23, 2012
10.38
10.41
10.33
10.33
17,540
+0.00(+0.00%)
Nov 21, 2012
10.36
10.42
10.33
10.33
42,468
-0.04(-0.34%)
Nov 20, 2012
10.44
10.44
10.34
10.37
65,892
-0.05(-0.45%)
Nov 19, 2012
10.46
10.65
10.22
10.41
134,450
+0.09(+0.86%)
Nov 16, 2012
10.34
10.46
10.30
10.32
61,306
+0.01(+0.06%)
Nov 15, 2012
10.48
10.48
10.25
10.32
37,143
-0.15(-1.41%)
Nov 14, 2012
10.57
10.64
10.44
10.47
47,637
-0.01(-0.11%)
Nov 13, 2012
10.55
10.57
10.47
10.48
41,894
-0.09(-0.87%)
Nov 12, 2012
10.63
10.70
10.57
10.57
36,957
-0.01(-0.11%)
Nov 09, 2012
10.57
10.63
10.56
10.58
25,547
+0.02(+0.17%)
Nov 08, 2012
10.34
10.57
10.34
10.56
39,922
+0.19(+1.87%)
Nov 07, 2012
10.26
10.38
10.26
10.37
44,507
+0.15(+1.49%)
Nov 06, 2012
10.21
10.24
10.21
10.22
15,344
-0.05(-0.46%)
Nov 05, 2012
10.28
10.28
10.21
10.26
18,812
-0.09(-0.84%)
Nov 02, 2012
10.42
10.46
10.32
10.35
21,116
-0.08(-0.79%)
Nov 01, 2012
10.43
10.49
10.40
10.43
28,330
+0.08(+0.74%)
Oct 31, 2012
10.43
10.46
10.35
10.36
27,602
-0.05(-0.51%)
Oct 26, 2012
10.39
10.41
10.41
10.41
17,731
+0.06(+0.60%)
Oct 25, 2012
10.36
10.39
10.33
10.35
13,774
+0.01(+0.08%)
Oct 24, 2012
10.25
10.34
10.20
10.34
30,935
+0.12(+1.15%)
Oct 23, 2012
10.14
10.22
10.08
10.22
57,828
+0.10(+0.98%)
Oct 19, 2012
10.21
10.21
10.11
10.12
22,978
-0.04(-0.40%)
Oct 18, 2012
10.23
10.25
10.13
10.16
29,651
-0.05(-0.46%)
Oct 17, 2012
10.26
10.28
10.20
10.21
30,585
+0.00(+0.03%)
Oct 16, 2012
10.28
10.28
10.21
10.21
32,442
-0.05(-0.49%)
Oct 15, 2012
10.39
10.39
10.19
10.26
20,717
-0.05(-0.46%)
Oct 12, 2012
10.43
10.46
10.29
10.30
45,144
-0.10(-0.96%)
Oct 11, 2012
10.36
10.40
10.31
10.40
56,092
+0.11(+1.11%)
Oct 10, 2012
10.31
10.51
10.26
10.29
104,647
+0.06(+0.57%)
Oct 09, 2012
10.24
10.33
10.23
10.23
31,216
-0.01(-0.11%)
Oct 08, 2012
10.30
10.32
10.24
10.24
10,696
-0.04(-0.34%)
Oct 05, 2012
10.33
10.42
10.27
10.28
112,797
-0.03(-0.28%)
Oct 04, 2012
10.30
10.34
10.28
10.31
57,418
-0.02(-0.17%)
Oct 03, 2012
10.42
10.45
10.28
10.33
56,233
-0.02(-0.23%)
Oct 02, 2012
10.36
10.45
10.35
10.35
36,630
-0.01(-0.11%)
Oct 01, 2012
10.30
10.40
10.29
10.36
29,966
+0.13(+1.31%)
Sep 28, 2012
10.12
10.29
10.12
10.23
63,162
+0.13(+1.27%)
Sep 27, 2012
10.18
10.19
10.07
10.10
60,471
-0.04(-0.35%)
Sep 26, 2012
10.17
10.21
10.13
10.13
44,220
+0.02(+0.17%)
Sep 25, 2012
10.17
10.23
10.09
10.12
35,279
-0.03(-0.29%)
Sep 24, 2012
10.31
10.31
10.14
10.14
65,652
-0.16(-1.59%)
Sep 21, 2012
10.25
10.39
10.24
10.31
75,685
+0.04(+0.34%)
Sep 20, 2012
10.24
10.33
10.24
10.27
25,066
+0.01(+0.11%)
Sep 19, 2012
10.13
10.30
10.04
10.26
78,008
+0.15(+1.50%)
Sep 18, 2012
10.15
10.17
10.09
10.11
28,958
-0.02(-0.17%)
Sep 17, 2012
10.18
10.18
10.07
10.13
34,526
-0.05(-0.52%)
Sep 14, 2012
10.22
10.38
10.16
10.18
60,407
+0.02(+0.17%)
Sep 13, 2012
10.06
10.22
10.06
10.16
42,402
+0.09(+0.87%)
Sep 12, 2012
10.12
10.12
10.07
10.07
23,136
+0.01(+0.14%)
Sep 11, 2012
10.00
10.06
10.00
10.06
24,967
+0.05(+0.52%)
Sep 10, 2012
10.03
10.03
10.00
10.01
37,934
+0.02(+0.23%)
Sep 07, 2012
9.991
9.997
9.968
9.985
30,048
+0.04(+0.37%)
Sep 06, 2012
9.950
9.968
9.915
9.949
33,378
+0.06(+0.57%)
Sep 05, 2012
9.991
9.991
9.892
9.892
31,152
-0.04(-0.41%)
Sep 04, 2012
9.881
10.22
9.851
9.933
44,469
+0.11(+1.12%)
Aug 31, 2012
9.729
9.846
9.729
9.822
41,480
+0.12(+1.20%)
Aug 30, 2012
9.700
9.735
9.660
9.706
24,806
-0.02(-0.18%)
Aug 29, 2012
9.712
9.735
9.683
9.724
28,274
-0.02(-0.18%)
Aug 27, 2012
9.787
9.787
9.328
9.741
23,561
-0.02(-0.24%)
Aug 24, 2012
9.851
9.851
9.724
9.764
26,701
-0.09(-0.89%)
Aug 23, 2012
9.793
9.898
9.793
9.851
38,963
+0.08(+0.83%)
Aug 22, 2012
9.828
9.828
9.689
9.770
29,907
-0.02(-0.24%)
Aug 21, 2012
9.857
9.881
9.793
9.793
18,541
-0.05(-0.53%)
Aug 20, 2012
9.828
9.846
9.799
9.846
54,380
+0.10(+1.07%)
Aug 17, 2012
9.747
9.758
9.724
9.741
12,628
+0.03(+0.30%)
Aug 16, 2012
9.799
9.828
9.683
9.712
66,675
-0.07(-0.71%)
Aug 15, 2012
9.828
9.857
9.776
9.782
34,574
+0.01(+0.12%)
Aug 14, 2012
9.468
9.840
9.468
9.770
130,588
+0.13(+1.36%)
Aug 13, 2012
9.636
9.758
9.636
9.639
76,674
-0.13(-1.32%)
Aug 10, 2012
9.820
9.820
9.716
9.768
18,801
+0.00(+0.00%)
Aug 09, 2012
9.820
9.831
9.727
9.768
50,891
-0.01(-0.12%)
Aug 08, 2012
9.866
9.889
9.779
9.779
52,602
-0.09(-0.94%)
Aug 07, 2012
9.947
10.01
9.866
9.872
33,640
-0.13(-1.33%)
Aug 06, 2012
9.866
10.01
9.866
10.01
43,575
+0.08(+0.82%)
Aug 03, 2012
9.982
9.982
9.924
9.924
27,025
-0.03(-0.29%)
Aug 02, 2012
9.918
9.982
9.902
9.953
30,918
-0.01(-0.12%)
Aug 01, 2012
9.912
9.976
9.890
9.965
39,519
+0.08(+0.82%)
Jul 31, 2012
9.750
9.908
9.745
9.884
66,701
+0.16(+1.61%)
Jul 30, 2012
9.727
9.768
9.646
9.727
36,770
-0.01(-0.07%)
Jul 27, 2012
9.785
9.901
9.727
9.733
78,381
+0.01(+0.12%)
Jul 26, 2012
9.768
9.791
9.686
9.721
59,421
+0.01(+0.12%)
Jul 25, 2012
9.739
9.837
9.692
9.710
50,120
-0.08(-0.83%)
Jul 24, 2012
9.837
9.837
9.710
9.791
42,260
+0.01(+0.06%)
Jul 23, 2012
9.826
9.831
9.762
9.785
45,930
+0.01(+0.12%)
Jul 20, 2012
9.762
9.791
9.739
9.774
39,742
+0.05(+0.54%)
Jul 19, 2012
9.721
9.721
9.681
9.721
36,658
+0.05(+0.48%)
Jul 18, 2012
9.652
9.698
9.623
9.675
60,228
+0.03(+0.30%)
Jul 17, 2012
9.652
9.652
9.617
9.646
24,224
+0.01(+0.12%)
Jul 16, 2012
9.611
9.658
9.600
9.635
19,031
+0.02(+0.24%)
Jul 13, 2012
9.658
9.675
9.611
9.611
17,787
+0.02(+0.18%)
Jul 12, 2012
9.600
9.606
9.553
9.594
38,119
+0.07(+0.69%)
Jul 11, 2012
9.632
9.638
9.528
9.528
67,506
-0.08(-0.84%)
Jul 10, 2012
9.540
9.609
9.540
9.609
30,119
+0.09(+0.97%)
Jul 09, 2012
9.488
9.551
9.488
9.517
53,515
-0.01(-0.06%)
Jul 06, 2012
9.511
9.528
9.505
9.522
27,227
-0.01(-0.06%)
Jul 05, 2012
9.516
9.545
9.511
9.528
34,682
-0.01(-0.07%)
Jul 03, 2012
9.493
9.551
9.493
9.535
24,357
+0.05(+0.50%)
Jul 02, 2012
9.470
9.551
9.463
9.488
46,999
+0.04(+0.43%)
Jun 29, 2012
9.424
9.459
9.395
9.447
28,332
+0.03(+0.31%)
Jun 28, 2012
9.401
9.453
9.395
9.418
34,673
-0.01(-0.06%)
Jun 27, 2012
9.442
9.499
9.424
9.424
26,335
+0.03(+0.31%)
Jun 26, 2012
9.407
9.430
9.378
9.395
34,675
-0.03(-0.37%)
Jun 25, 2012
9.401
9.442
9.401
9.430
10,320
+0.03(+0.31%)
Jun 22, 2012
9.476
9.493
9.395
9.401
40,077
-0.05(-0.49%)
Jun 21, 2012
9.493
9.505
9.447
9.447
33,738
-0.09(-0.97%)
Jun 20, 2012
9.511
9.540
9.447
9.540
42,208
+0.06(+0.61%)
Jun 19, 2012
9.444
9.488
9.439
9.482
43,587
+0.04(+0.40%)
Jun 18, 2012
9.470
9.488
9.401
9.444
36,050
+0.03(+0.27%)
Jun 15, 2012
9.453
9.453
9.361
9.418
45,651
-0.03(-0.37%)
Jun 14, 2012
9.476
9.476
9.401
9.453
26,633
-0.01(-0.12%)
Jun 13, 2012
9.378
9.465
9.378
9.465
48,167
+0.08(+0.88%)
Jun 12, 2012
9.422
9.422
9.359
9.382
27,781
-0.01(-0.12%)
Jun 11, 2012
9.387
9.428
9.359
9.393
16,460
+0.01(+0.07%)
Jun 08, 2012
9.347
9.433
9.347
9.387
28,687
+0.02(+0.24%)
Jun 07, 2012
9.445
9.445
9.353
9.364
14,036
+0.02(+0.25%)
Jun 06, 2012
9.405
9.416
9.341
9.341
24,712
-0.01(-0.12%)
Jun 05, 2012
9.324
9.468
9.324
9.353
49,191
+0.06(+0.62%)
Jun 04, 2012
9.307
9.351
9.014
9.296
35,041
+0.02(+0.25%)
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.