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 York Quality Fd Inc.
(NY:
MYN
)
10.48
-0.02 (-0.19%)
Streaming Delayed Price
Updated: 11:19 AM EDT, Jun 11, 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 29, 2015
8.636
8.688
8.622
8.688
89,133
+0.04(+0.46%)
May 28, 2015
8.642
8.669
8.629
8.649
29,755
-0.01(-0.15%)
May 27, 2015
8.629
8.695
8.629
8.662
131,432
+0.06(+0.69%)
May 26, 2015
8.603
8.629
8.596
8.603
125,310
-0.01(-0.15%)
May 22, 2015
8.662
8.616
8.616
8.616
46,046
-0.03(-0.38%)
May 21, 2015
8.649
8.675
8.624
8.649
102,488
+0.00(+0.00%)
May 20, 2015
8.669
8.669
8.596
8.649
74,265
-0.01(-0.08%)
May 19, 2015
8.669
8.675
8.622
8.655
117,756
-0.03(-0.29%)
May 18, 2015
8.754
8.754
8.649
8.681
114,551
-0.08(-0.92%)
May 15, 2015
8.715
8.807
8.695
8.761
102,506
+0.07(+0.84%)
May 14, 2015
8.649
8.688
8.636
8.688
99,233
+0.07(+0.84%)
May 13, 2015
8.629
8.682
8.596
8.616
112,097
-0.01(-0.12%)
May 12, 2015
8.646
8.659
8.587
8.626
125,333
-0.05(-0.61%)
May 11, 2015
8.705
8.705
8.652
8.679
90,522
-0.07(-0.75%)
May 08, 2015
8.731
8.764
8.731
8.744
86,022
+0.04(+0.45%)
May 07, 2015
8.600
8.718
8.560
8.705
200,707
+0.10(+1.14%)
May 06, 2015
8.711
8.711
8.593
8.606
190,462
-0.11(-1.28%)
May 05, 2015
8.738
8.751
8.692
8.718
89,819
-0.02(-0.23%)
May 04, 2015
8.751
8.783
8.725
8.738
121,749
-0.01(-0.15%)
May 01, 2015
8.810
8.830
8.744
8.751
125,632
-0.06(-0.67%)
Apr 30, 2015
8.856
8.869
8.757
8.810
231,992
-0.03(-0.30%)
Apr 29, 2015
8.843
8.866
8.810
8.836
49,427
-0.05(-0.52%)
Apr 28, 2015
8.823
8.882
8.816
8.882
119,727
+0.07(+0.82%)
Apr 27, 2015
8.856
8.862
8.784
8.810
97,499
-0.03(-0.30%)
Apr 24, 2015
8.889
8.889
8.830
8.836
72,125
-0.03(-0.37%)
Apr 23, 2015
8.862
8.895
8.862
8.869
39,335
+0.00(+0.00%)
Apr 22, 2015
8.928
8.928
8.857
8.869
80,081
-0.06(-0.66%)
Apr 21, 2015
8.915
8.928
8.895
8.928
69,035
+0.04(+0.44%)
Apr 20, 2015
8.908
8.935
8.882
8.889
26,617
-0.02(-0.22%)
Apr 17, 2015
8.876
8.908
8.876
8.908
59,878
+0.01(+0.15%)
Apr 16, 2015
8.862
8.902
8.849
8.895
84,661
+0.05(+0.59%)
Apr 15, 2015
8.869
8.902
8.836
8.843
91,118
-0.03(-0.32%)
Apr 14, 2015
8.862
8.895
8.843
8.871
84,278
+0.02(+0.24%)
Apr 13, 2015
8.836
8.869
8.777
8.850
120,015
+0.02(+0.26%)
Apr 10, 2015
8.846
8.859
8.814
8.827
51,594
-0.01(-0.15%)
Apr 09, 2015
8.853
8.859
8.820
8.840
53,696
-0.02(-0.22%)
Apr 08, 2015
8.807
8.859
8.794
8.859
72,196
+0.05(+0.62%)
Apr 07, 2015
8.800
8.846
8.787
8.805
104,215
-0.00(-0.02%)
Apr 06, 2015
8.794
8.840
8.774
8.807
158,239
+0.04(+0.45%)
Apr 02, 2015
8.761
8.768
8.768
8.768
102,473
-0.03(-0.30%)
Apr 01, 2015
8.787
8.794
8.746
8.794
94,367
+0.05(+0.52%)
Mar 31, 2015
8.696
8.748
8.696
8.748
91,172
+0.07(+0.83%)
Mar 30, 2015
8.827
8.840
8.650
8.676
325,387
-0.15(-1.70%)
Mar 27, 2015
8.814
8.840
8.807
8.827
44,955
+0.05(+0.52%)
Mar 26, 2015
8.820
8.833
8.781
8.781
37,038
-0.05(-0.59%)
Mar 25, 2015
8.840
8.840
8.797
8.833
82,980
+0.00(+0.00%)
Mar 24, 2015
8.833
8.833
8.794
8.833
63,763
+0.02(+0.22%)
Mar 23, 2015
8.807
8.820
8.794
8.814
59,878
+0.03(+0.30%)
Mar 20, 2015
8.716
8.820
8.716
8.787
116,027
+0.07(+0.75%)
Mar 19, 2015
8.729
8.742
8.676
8.722
45,649
-0.04(-0.45%)
Mar 18, 2015
8.709
8.761
8.670
8.761
154,940
+0.08(+0.90%)
Mar 17, 2015
8.663
8.689
8.617
8.683
164,765
+0.03(+0.30%)
Mar 16, 2015
8.624
8.657
8.624
8.657
56,053
+0.03(+0.35%)
Mar 13, 2015
8.650
8.663
8.617
8.626
26,311
-0.06(-0.65%)
Mar 12, 2015
8.702
8.722
8.663
8.683
42,537
-0.01(-0.08%)
Mar 11, 2015
8.657
8.722
8.657
8.689
149,608
+0.04(+0.49%)
Mar 10, 2015
8.602
8.647
8.602
8.647
43,779
+0.05(+0.53%)
Mar 09, 2015
8.563
8.615
8.563
8.602
117,992
+0.07(+0.84%)
Mar 06, 2015
8.673
8.673
8.524
8.530
151,968
-0.18(-2.02%)
Mar 05, 2015
8.699
8.712
8.673
8.706
75,496
+0.05(+0.60%)
Mar 04, 2015
8.719
8.732
8.654
8.654
56,406
-0.07(-0.75%)
Mar 03, 2015
8.680
8.719
8.667
8.719
45,491
+0.05(+0.60%)
Mar 02, 2015
8.725
8.725
8.663
8.667
110,325
-0.04(-0.45%)
Feb 27, 2015
8.634
8.706
8.634
8.706
54,091
+0.07(+0.83%)
Feb 26, 2015
8.673
8.673
8.621
8.634
65,924
-0.03(-0.30%)
Feb 25, 2015
8.680
8.706
8.621
8.660
65,432
+0.00(+0.00%)
Feb 24, 2015
8.641
8.660
8.595
8.660
50,884
+0.02(+0.23%)
Feb 23, 2015
8.602
8.641
8.582
8.641
86,088
+0.07(+0.84%)
Feb 20, 2015
8.550
8.608
8.550
8.569
95,762
+0.03(+0.30%)
Feb 19, 2015
8.517
8.582
8.517
8.543
34,743
+0.02(+0.23%)
Feb 18, 2015
8.491
8.569
8.491
8.524
241,186
+0.06(+0.69%)
Feb 17, 2015
8.615
8.615
8.459
8.465
223,770
-0.14(-1.59%)
Feb 13, 2015
8.634
8.602
8.602
8.602
159,992
-0.01(-0.08%)
Feb 12, 2015
8.673
8.706
8.563
8.608
531,336
-0.07(-0.75%)
Feb 11, 2015
8.797
8.797
8.641
8.673
204,523
-0.09(-1.01%)
Feb 10, 2015
8.839
8.852
8.735
8.761
172,327
-0.08(-0.95%)
Feb 09, 2015
8.859
8.904
8.846
8.846
104,132
-0.01(-0.07%)
Feb 06, 2015
8.884
8.923
8.852
8.852
111,149
-0.06(-0.73%)
Feb 05, 2015
8.859
8.930
8.826
8.917
168,686
+0.05(+0.58%)
Feb 04, 2015
8.923
8.930
8.839
8.865
137,436
-0.07(-0.80%)
Feb 03, 2015
8.949
8.975
8.936
8.936
182,998
-0.04(-0.43%)
Feb 02, 2015
8.897
8.976
8.878
8.975
245,753
+0.08(+0.87%)
Jan 30, 2015
8.871
8.949
8.859
8.897
263,047
+0.04(+0.41%)
Jan 29, 2015
8.820
8.884
8.820
8.861
76,996
+0.02(+0.25%)
Jan 28, 2015
8.794
8.846
8.774
8.839
102,660
+0.07(+0.81%)
Jan 27, 2015
8.716
8.774
8.716
8.768
95,905
+0.08(+0.89%)
Jan 26, 2015
8.723
8.735
8.684
8.690
88,701
-0.02(-0.22%)
Jan 23, 2015
8.729
8.729
8.697
8.710
59,147
-0.01(-0.15%)
Jan 22, 2015
8.703
8.729
8.684
8.723
151,112
+0.03(+0.30%)
Jan 21, 2015
8.729
8.729
8.690
8.697
85,956
-0.04(-0.42%)
Jan 20, 2015
8.729
8.735
8.690
8.733
146,522
+0.03(+0.35%)
Jan 16, 2015
8.690
8.729
8.677
8.703
264,468
+0.03(+0.37%)
Jan 15, 2015
8.658
8.774
8.645
8.671
397,844
+0.04(+0.45%)
Jan 14, 2015
8.632
8.664
8.619
8.632
117,341
-0.01(-0.07%)
Jan 13, 2015
8.638
8.651
8.587
8.638
162,839
+0.02(+0.26%)
Jan 12, 2015
8.590
8.629
8.584
8.616
138,318
+0.03(+0.38%)
Jan 09, 2015
8.558
8.603
8.558
8.584
97,287
+0.01(+0.08%)
Jan 08, 2015
8.532
8.655
8.466
8.577
461,556
+0.05(+0.53%)
Jan 07, 2015
8.481
8.545
8.474
8.532
126,336
+0.05(+0.61%)
Jan 06, 2015
8.487
8.500
8.455
8.481
258,033
+0.04(+0.46%)
Jan 05, 2015
8.455
8.481
8.416
8.442
161,830
+0.01(+0.08%)
Jan 02, 2015
8.358
8.461
8.345
8.436
165,837
+0.05(+0.61%)
Dec 31, 2014
8.410
8.384
8.384
8.384
99,157
+0.00(+0.00%)
Dec 30, 2014
8.390
8.402
8.345
8.384
102,404
+0.04(+0.46%)
Dec 29, 2014
8.352
8.390
8.313
8.345
233,230
-0.01(-0.15%)
Dec 26, 2014
8.416
8.423
8.339
8.358
112,178
-0.03(-0.38%)
Dec 24, 2014
8.416
8.390
8.390
8.390
56,329
-0.01(-0.08%)
Dec 23, 2014
8.436
8.455
8.358
8.397
203,541
-0.01(-0.17%)
Dec 22, 2014
8.384
8.416
8.384
8.411
67,189
+0.02(+0.25%)
Dec 19, 2014
8.390
8.429
8.378
8.390
87,786
+0.00(+0.00%)
Dec 18, 2014
8.429
8.429
8.378
8.390
173,827
-0.01(-0.08%)
Dec 17, 2014
8.442
8.461
8.390
8.397
122,685
-0.03(-0.38%)
Dec 16, 2014
8.423
8.429
8.390
8.429
117,764
+0.02(+0.23%)
Dec 15, 2014
8.423
8.423
8.384
8.410
102,624
+0.00(+0.00%)
Dec 12, 2014
8.365
8.421
8.320
8.410
124,713
+0.03(+0.38%)
Dec 11, 2014
8.397
8.397
8.332
8.378
152,235
+0.01(+0.08%)
Dec 10, 2014
8.365
8.410
8.358
8.371
121,315
+0.02(+0.19%)
Dec 09, 2014
8.323
8.355
8.310
8.355
79,435
+0.02(+0.23%)
Dec 08, 2014
8.298
8.353
8.278
8.336
108,193
+0.03(+0.39%)
Dec 05, 2014
8.362
8.362
8.304
8.304
150,752
-0.06(-0.69%)
Dec 04, 2014
8.330
8.368
8.310
8.362
115,818
+0.05(+0.62%)
Dec 03, 2014
8.323
8.330
8.291
8.310
136,721
+0.01(+0.08%)
Dec 02, 2014
8.253
8.304
8.253
8.304
144,010
+0.05(+0.62%)
Dec 01, 2014
8.336
8.336
8.221
8.253
191,449
-0.05(-0.62%)
Nov 28, 2014
8.272
8.304
8.266
8.304
26,079
+0.03(+0.31%)
Nov 26, 2014
8.291
8.278
8.278
8.278
83,900
+0.00(+0.00%)
Nov 25, 2014
8.317
8.317
8.259
8.278
100,708
-0.02(-0.23%)
Nov 24, 2014
8.298
8.310
8.272
8.298
80,720
-0.03(-0.31%)
Nov 21, 2014
8.317
8.323
8.291
8.323
74,067
+0.01(+0.08%)
Nov 20, 2014
8.304
8.323
8.285
8.317
70,343
+0.03(+0.39%)
Nov 19, 2014
8.298
8.310
8.259
8.285
98,381
-0.01(-0.08%)
Nov 18, 2014
8.298
8.310
8.272
8.291
59,079
-0.02(-0.23%)
Nov 17, 2014
8.336
8.336
8.283
8.310
65,531
-0.01(-0.08%)
Nov 14, 2014
8.343
8.355
8.310
8.317
114,280
-0.03(-0.31%)
Nov 13, 2014
8.291
8.343
8.259
8.343
117,982
+0.03(+0.39%)
Nov 12, 2014
8.272
8.330
8.259
8.310
63,562
+0.02(+0.27%)
Nov 11, 2014
8.237
8.288
8.237
8.288
60,253
+0.03(+0.39%)
Nov 10, 2014
8.269
8.288
8.244
8.256
95,006
-0.01(-0.08%)
Nov 07, 2014
8.269
8.333
8.244
8.263
144,363
-0.02(-0.23%)
Nov 06, 2014
8.250
8.295
8.250
8.282
65,044
+0.01(+0.15%)
Nov 05, 2014
8.250
8.269
8.237
8.269
100,176
+0.00(+0.00%)
Nov 04, 2014
8.276
8.288
8.256
8.269
166,125
+0.03(+0.31%)
Nov 03, 2014
8.282
8.282
8.244
8.244
123,705
-0.02(-0.23%)
Oct 31, 2014
8.295
8.295
8.244
8.263
93,374
+0.00(+0.00%)
Oct 30, 2014
8.282
8.282
8.244
8.263
97,566
+0.01(+0.08%)
Oct 29, 2014
8.295
8.320
8.244
8.256
105,205
-0.01(-0.15%)
Oct 28, 2014
8.263
8.288
8.256
8.269
64,002
+0.03(+0.31%)
Oct 27, 2014
8.269
8.276
8.237
8.244
85,452
-0.03(-0.39%)
Oct 24, 2014
8.301
8.327
8.269
8.276
136,919
-0.03(-0.31%)
Oct 23, 2014
8.352
8.352
8.282
8.301
144,415
-0.03(-0.38%)
Oct 22, 2014
8.333
8.339
8.301
8.333
120,119
-0.01(-0.08%)
Oct 21, 2014
8.346
8.352
8.314
8.339
66,086
-0.03(-0.38%)
Oct 20, 2014
8.352
8.371
8.307
8.371
139,047
+0.03(+0.38%)
Oct 17, 2014
8.365
8.378
8.295
8.339
126,686
-0.03(-0.38%)
Oct 16, 2014
8.225
8.371
8.225
8.371
241,162
+0.11(+1.39%)
Oct 15, 2014
8.161
8.256
8.135
8.256
283,079
+0.10(+1.17%)
Oct 14, 2014
8.173
8.212
8.161
8.161
126,551
-0.01(-0.08%)
Oct 13, 2014
8.180
8.212
8.161
8.167
146,172
-0.01(-0.08%)
Oct 10, 2014
8.199
8.220
8.170
8.173
120,538
-0.03(-0.35%)
Oct 09, 2014
8.247
8.260
8.196
8.203
89,391
-0.04(-0.46%)
Oct 08, 2014
8.209
8.266
8.203
8.241
153,141
+0.03(+0.39%)
Oct 07, 2014
8.183
8.228
8.177
8.209
113,770
+0.00(+0.00%)
Oct 06, 2014
8.171
8.209
8.158
8.209
112,648
+0.06(+0.70%)
Oct 03, 2014
8.145
8.203
8.145
8.152
104,305
-0.01(-0.08%)
Oct 02, 2014
8.183
8.183
8.139
8.158
138,997
-0.01(-0.08%)
Oct 01, 2014
8.171
8.196
8.158
8.164
129,798
+0.03(+0.31%)
Sep 30, 2014
8.126
8.152
8.120
8.139
81,771
+0.02(+0.23%)
Sep 29, 2014
8.114
8.145
8.101
8.120
111,131
+0.01(+0.08%)
Sep 26, 2014
8.126
8.145
8.114
8.114
57,043
-0.03(-0.31%)
Sep 25, 2014
8.126
8.152
8.126
8.139
55,757
-0.01(-0.08%)
Sep 24, 2014
8.145
8.152
8.139
8.145
59,056
+0.00(+0.00%)
Sep 23, 2014
8.139
8.145
8.126
8.145
44,722
+0.03(+0.31%)
Sep 22, 2014
8.139
8.152
8.101
8.120
99,023
-0.02(-0.23%)
Sep 19, 2014
8.152
8.152
8.114
8.139
84,770
+0.00(+0.00%)
Sep 18, 2014
8.145
8.166
8.114
8.139
103,722
-0.03(-0.31%)
Sep 17, 2014
8.126
8.177
8.126
8.164
140,457
+0.06(+0.78%)
Sep 16, 2014
8.088
8.120
8.076
8.101
70,794
-0.01(-0.08%)
Sep 15, 2014
8.126
8.152
8.082
8.107
62,141
-0.01(-0.08%)
Sep 12, 2014
8.126
8.126
8.101
8.114
89,368
-0.03(-0.32%)
Sep 11, 2014
8.158
8.164
8.133
8.140
62,436
-0.00(-0.04%)
Sep 10, 2014
8.155
8.168
8.133
8.143
100,352
-0.01(-0.15%)
Sep 09, 2014
8.168
8.168
8.124
8.155
42,856
+0.00(+0.00%)
Sep 08, 2014
8.180
8.199
8.124
8.155
140,242
-0.01(-0.15%)
Sep 05, 2014
8.212
8.225
8.168
8.168
75,019
-0.04(-0.47%)
Sep 04, 2014
8.237
8.237
8.206
8.206
88,057
-0.04(-0.45%)
Sep 03, 2014
8.244
8.244
8.212
8.244
80,691
+0.01(+0.15%)
Sep 02, 2014
8.218
8.244
8.206
8.231
124,796
-0.02(-0.22%)
Aug 29, 2014
8.269
8.249
8.249
8.249
94,191
-0.01(-0.08%)
Aug 28, 2014
8.263
8.269
8.225
8.256
58,230
+0.01(+0.08%)
Aug 27, 2014
8.225
8.250
8.193
8.250
63,081
+0.06(+0.69%)
Aug 26, 2014
8.180
8.197
8.180
8.193
40,676
+0.03(+0.39%)
Aug 25, 2014
8.174
8.206
8.157
8.161
95,842
-0.03(-0.39%)
Aug 22, 2014
8.212
8.212
8.187
8.193
60,798
-0.03(-0.38%)
Aug 21, 2014
8.250
8.263
8.218
8.225
71,786
-0.01(-0.15%)
Aug 20, 2014
8.288
8.288
8.218
8.237
70,577
-0.02(-0.23%)
Aug 19, 2014
8.149
8.288
8.136
8.256
218,479
+0.09(+1.16%)
Aug 18, 2014
8.161
8.168
8.124
8.161
70,855
+0.04(+0.47%)
Aug 15, 2014
8.155
8.187
8.124
8.124
69,334
-0.03(-0.31%)
Aug 14, 2014
8.199
8.199
8.136
8.149
65,531
-0.03(-0.31%)
Aug 13, 2014
8.187
8.187
8.187
8.174
84,021
+0.02(+0.19%)
Aug 12, 2014
8.108
8.165
8.102
8.159
96,098
+0.03(+0.39%)
Aug 11, 2014
8.077
8.140
8.064
8.127
94,897
+0.03(+0.31%)
Aug 08, 2014
8.064
8.096
8.064
8.102
60,585
+0.06(+0.70%)
Aug 07, 2014
8.001
8.045
8.001
8.045
88,283
+0.05(+0.63%)
Aug 06, 2014
7.976
8.033
7.970
7.995
132,811
+0.00(+0.00%)
Aug 05, 2014
7.995
7.995
7.970
7.995
104,786
+0.01(+0.16%)
Aug 04, 2014
8.039
8.039
7.983
7.983
95,525
-0.04(-0.47%)
Aug 01, 2014
7.995
8.039
7.995
8.020
128,754
+0.03(+0.39%)
Jul 31, 2014
8.014
8.027
7.983
7.989
105,709
-0.04(-0.55%)
Jul 30, 2014
8.071
8.077
8.020
8.033
147,682
-0.04(-0.54%)
Jul 29, 2014
8.102
8.127
8.077
8.077
111,464
-0.01(-0.14%)
Jul 28, 2014
8.102
8.104
8.071
8.088
44,408
-0.03(-0.40%)
Jul 25, 2014
8.096
8.121
8.096
8.121
64,508
+0.07(+0.86%)
Jul 24, 2014
8.083
8.096
8.045
8.052
155,694
-0.07(-0.85%)
Jul 23, 2014
8.146
8.152
8.105
8.121
158,176
-0.03(-0.39%)
Jul 22, 2014
8.152
8.165
8.115
8.152
113,980
-0.01(-0.08%)
Jul 21, 2014
8.140
8.171
8.140
8.159
62,040
+0.04(+0.46%)
Jul 18, 2014
8.140
8.140
8.108
8.121
39,108
-0.01(-0.08%)
Jul 17, 2014
8.083
8.146
8.071
8.127
248,380
+0.04(+0.54%)
Jul 16, 2014
8.014
8.083
8.014
8.083
233,770
+0.05(+0.63%)
Jul 15, 2014
8.014
8.045
8.014
8.033
183,348
+0.00(+0.00%)
Jul 14, 2014
8.096
8.096
8.027
8.033
209,167
-0.04(-0.54%)
Jul 11, 2014
8.027
8.083
8.027
8.077
48,629
+0.04(+0.50%)
Jul 10, 2014
8.080
8.080
8.005
8.036
123,331
-0.02(-0.23%)
Jul 09, 2014
8.093
8.093
8.030
8.055
155,155
-0.03(-0.39%)
Jul 08, 2014
8.099
8.130
8.068
8.086
175,504
+0.03(+0.31%)
Jul 07, 2014
8.074
8.111
8.043
8.061
159,687
+0.01(+0.08%)
Jul 03, 2014
8.118
8.055
8.055
8.055
242,565
-0.08(-1.00%)
Jul 02, 2014
8.224
8.230
8.099
8.136
219,733
-0.10(-1.21%)
Jul 01, 2014
8.262
8.262
8.230
8.236
115,795
-0.01(-0.08%)
Jun 30, 2014
8.262
8.262
8.224
8.243
155,129
+0.02(+0.23%)
Jun 27, 2014
8.249
8.305
8.218
8.224
95,649
-0.03(-0.38%)
Jun 26, 2014
8.337
8.337
8.255
8.255
99,472
-0.05(-0.60%)
Jun 25, 2014
8.330
8.349
8.287
8.305
95,014
-0.01(-0.15%)
Jun 24, 2014
8.280
8.318
8.268
8.318
99,084
+0.06(+0.76%)
Jun 23, 2014
8.249
8.256
8.236
8.255
58,762
+0.03(+0.30%)
Jun 20, 2014
8.243
8.243
8.186
8.230
115,267
-0.01(-0.15%)
Jun 19, 2014
8.287
8.287
8.211
8.243
88,482
+0.01(+0.08%)
Jun 18, 2014
8.262
8.280
8.224
8.236
77,572
-0.04(-0.45%)
Jun 17, 2014
8.205
8.280
8.205
8.274
177,576
-0.01(-0.15%)
Jun 16, 2014
8.274
8.299
8.249
8.287
138,674
-0.01(-0.15%)
Jun 13, 2014
8.349
8.349
8.280
8.299
31,770
-0.06(-0.67%)
Jun 12, 2014
8.312
8.355
8.312
8.355
75,500
+0.02(+0.29%)
Jun 11, 2014
8.313
8.344
8.294
8.332
58,225
+0.00(+0.00%)
Jun 10, 2014
8.307
8.338
8.307
8.332
38,900
+0.04(+0.45%)
Jun 06, 2014
8.288
8.325
8.282
8.294
90,961
+0.04(+0.45%)
Jun 05, 2014
8.232
8.300
8.220
8.257
54,540
+0.01(+0.15%)
Jun 04, 2014
8.307
8.307
8.195
8.244
161,304
-0.06(-0.75%)
Jun 03, 2014
8.313
8.357
8.282
8.307
168,909
+0.00(+0.00%)
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.