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 Floating Rate Income Strategies Fd, Inc.
(NY:
FRA
)
13.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 28, 2021
9.951
9.967
9.936
9.967
112,518
+0.05(+0.47%)
May 27, 2021
9.974
9.974
9.913
9.920
157,262
-0.02(-0.23%)
May 26, 2021
9.951
9.990
9.936
9.944
170,205
+0.01(+0.08%)
May 25, 2021
9.951
9.951
9.913
9.936
158,934
+0.00(+0.00%)
May 24, 2021
9.951
9.959
9.920
9.936
124,936
+0.01(+0.08%)
May 21, 2021
9.959
9.967
9.905
9.928
109,080
+0.01(+0.08%)
May 20, 2021
9.913
9.935
9.890
9.920
120,588
+0.03(+0.31%)
May 19, 2021
9.859
9.897
9.813
9.890
201,956
-0.01(-0.08%)
May 18, 2021
9.920
9.959
9.897
9.897
127,158
-0.03(-0.31%)
May 17, 2021
9.936
9.940
9.897
9.928
269,185
+0.01(+0.08%)
May 14, 2021
9.944
9.951
9.890
9.920
132,457
+0.02(+0.23%)
May 13, 2021
9.936
9.959
9.874
9.897
324,266
-0.00(-0.03%)
May 12, 2021
9.931
9.953
9.892
9.900
148,458
-0.03(-0.31%)
May 11, 2021
9.938
9.938
9.900
9.931
144,468
-0.02(-0.15%)
May 10, 2021
9.984
10.00
9.946
9.946
146,959
-0.05(-0.46%)
May 07, 2021
9.984
10.00
9.961
9.992
153,092
+0.02(+0.15%)
May 06, 2021
9.969
9.996
9.946
9.976
131,094
+0.02(+0.15%)
May 05, 2021
9.969
9.992
9.915
9.961
132,949
+0.01(+0.08%)
May 04, 2021
9.938
9.961
9.900
9.953
125,669
+0.01(+0.08%)
May 03, 2021
9.885
9.946
9.885
9.946
102,850
+0.07(+0.70%)
Apr 30, 2021
9.839
9.877
9.813
9.877
145,496
+0.05(+0.55%)
Apr 29, 2021
9.854
9.869
9.793
9.823
201,008
-0.03(-0.31%)
Apr 28, 2021
9.862
9.877
9.839
9.854
130,717
+0.02(+0.16%)
Apr 27, 2021
9.877
9.877
9.839
9.839
196,990
-0.01(-0.08%)
Apr 26, 2021
9.900
9.900
9.839
9.846
144,155
-0.06(-0.62%)
Apr 23, 2021
9.846
9.908
9.839
9.908
104,094
+0.08(+0.78%)
Apr 22, 2021
9.877
9.893
9.816
9.831
166,110
-0.03(-0.31%)
Apr 21, 2021
9.869
9.877
9.854
9.862
111,379
-0.01(-0.08%)
Apr 20, 2021
9.892
9.892
9.816
9.869
214,279
+0.00(+0.00%)
Apr 19, 2021
9.931
9.961
9.846
9.869
178,323
-0.02(-0.23%)
Apr 16, 2021
9.923
9.931
9.892
9.892
123,815
-0.04(-0.39%)
Apr 15, 2021
9.938
9.961
9.900
9.931
249,311
+0.02(+0.15%)
Apr 14, 2021
9.946
9.953
9.900
9.915
119,768
-0.01(-0.10%)
Apr 13, 2021
9.948
9.948
9.918
9.925
83,693
-0.02(-0.15%)
Apr 12, 2021
9.963
9.979
9.903
9.941
233,975
-0.02(-0.15%)
Apr 09, 2021
9.963
9.979
9.941
9.956
180,378
+0.00(+0.00%)
Apr 08, 2021
9.948
9.956
9.925
9.956
274,383
+0.02(+0.23%)
Apr 07, 2021
9.933
9.948
9.914
9.933
184,200
+0.02(+0.23%)
Apr 06, 2021
9.948
9.963
9.910
9.910
143,105
-0.03(-0.31%)
Apr 05, 2021
9.948
9.963
9.910
9.941
286,055
-0.01(-0.08%)
Apr 01, 2021
9.933
9.948
9.918
9.948
171,582
+0.05(+0.46%)
Mar 31, 2021
9.925
9.940
9.891
9.903
273,115
+0.00(+0.00%)
Mar 30, 2021
9.933
9.933
9.880
9.903
201,692
+0.01(+0.08%)
Mar 29, 2021
9.971
9.971
9.887
9.895
238,008
-0.08(-0.76%)
Mar 26, 2021
9.933
9.971
9.864
9.971
254,682
+0.08(+0.77%)
Mar 25, 2021
9.956
9.971
9.887
9.895
138,767
-0.06(-0.61%)
Mar 24, 2021
9.948
9.971
9.918
9.956
230,402
+0.05(+0.54%)
Mar 23, 2021
9.910
9.941
9.872
9.903
146,269
+0.01(+0.08%)
Mar 22, 2021
9.963
9.971
9.864
9.895
184,294
-0.03(-0.31%)
Mar 19, 2021
9.903
9.925
9.864
9.925
146,770
+0.04(+0.39%)
Mar 18, 2021
9.887
9.910
9.834
9.887
282,186
-0.01(-0.08%)
Mar 17, 2021
9.948
9.979
9.895
9.895
182,540
-0.05(-0.46%)
Mar 16, 2021
9.956
9.971
9.925
9.941
163,643
+0.02(+0.15%)
Mar 15, 2021
9.849
9.925
9.849
9.925
211,423
+0.08(+0.77%)
Mar 12, 2021
9.903
9.903
9.842
9.849
133,379
-0.03(-0.26%)
Mar 11, 2021
9.935
9.959
9.852
9.875
102,430
-0.01(-0.08%)
Mar 10, 2021
9.912
9.920
9.859
9.882
197,921
+0.02(+0.15%)
Mar 09, 2021
9.768
9.890
9.761
9.867
432,332
+0.10(+1.01%)
Mar 08, 2021
9.746
9.768
9.715
9.768
195,447
+0.02(+0.23%)
Mar 05, 2021
9.731
9.746
9.632
9.746
192,654
+0.05(+0.55%)
Mar 04, 2021
9.784
9.829
9.609
9.693
322,385
-0.11(-1.16%)
Mar 03, 2021
9.806
9.814
9.738
9.806
211,847
+0.00(+0.00%)
Mar 02, 2021
9.776
9.814
9.738
9.806
268,048
+0.04(+0.39%)
Mar 01, 2021
9.753
9.791
9.732
9.768
224,483
+0.04(+0.39%)
Feb 26, 2021
9.731
9.776
9.693
9.731
203,738
+0.04(+0.39%)
Feb 25, 2021
9.791
9.852
9.670
9.693
256,288
-0.08(-0.85%)
Feb 24, 2021
9.761
9.852
9.761
9.776
422,112
+0.02(+0.16%)
Feb 23, 2021
9.768
9.799
9.740
9.761
298,257
-0.01(-0.08%)
Feb 22, 2021
9.753
9.784
9.746
9.768
249,475
+0.00(+0.00%)
Feb 19, 2021
9.768
9.822
9.768
9.768
328,963
+0.00(+0.00%)
Feb 18, 2021
9.632
9.768
9.632
9.768
248,852
+0.13(+1.34%)
Feb 17, 2021
9.655
9.814
9.624
9.640
402,929
-0.02(-0.16%)
Feb 16, 2021
9.776
9.776
9.640
9.655
272,054
-0.08(-0.86%)
Feb 12, 2021
9.768
9.799
9.715
9.738
163,096
-0.03(-0.26%)
Feb 11, 2021
9.763
9.801
9.729
9.763
183,413
-0.01(-0.08%)
Feb 10, 2021
9.763
9.771
9.726
9.771
257,214
+0.03(+0.31%)
Feb 09, 2021
9.598
9.752
9.582
9.741
374,206
+0.14(+1.49%)
Feb 08, 2021
9.613
9.623
9.575
9.598
309,297
+0.00(+0.00%)
Feb 05, 2021
9.643
9.665
9.582
9.598
309,444
-0.05(-0.55%)
Feb 04, 2021
9.620
9.650
9.598
9.650
267,174
+0.06(+0.63%)
Feb 03, 2021
9.530
9.620
9.522
9.590
215,625
+0.09(+0.95%)
Feb 02, 2021
9.590
9.650
9.484
9.500
268,239
-0.09(-0.94%)
Feb 01, 2021
9.409
9.635
9.409
9.590
332,450
+0.22(+2.33%)
Jan 29, 2021
9.432
9.439
9.341
9.371
216,730
-0.04(-0.40%)
Jan 28, 2021
9.500
9.530
9.394
9.409
207,618
-0.08(-0.87%)
Jan 27, 2021
9.635
9.635
9.484
9.492
304,767
-0.14(-1.49%)
Jan 26, 2021
9.658
9.658
9.613
9.635
247,063
+0.00(+0.00%)
Jan 25, 2021
9.635
9.650
9.582
9.635
320,610
+0.03(+0.31%)
Jan 22, 2021
9.628
9.673
9.582
9.605
456,938
-0.02(-0.23%)
Jan 21, 2021
9.613
9.628
9.575
9.628
426,536
+0.03(+0.31%)
Jan 20, 2021
9.613
9.614
9.575
9.598
266,702
+0.02(+0.16%)
Jan 19, 2021
9.598
9.620
9.552
9.582
414,963
+0.01(+0.08%)
Jan 15, 2021
9.575
9.582
9.530
9.575
364,091
+0.00(+0.00%)
Jan 14, 2021
9.424
9.628
9.386
9.575
1,132,075
+0.19(+2.01%)
Jan 13, 2021
9.296
9.394
9.258
9.386
321,607
+0.11(+1.14%)
Jan 12, 2021
9.236
9.288
9.190
9.281
288,409
+0.06(+0.65%)
Jan 11, 2021
9.198
9.273
9.190
9.221
173,141
+0.02(+0.25%)
Jan 08, 2021
9.213
9.258
9.190
9.198
165,797
+0.01(+0.08%)
Jan 07, 2021
9.145
9.221
9.115
9.190
216,527
+0.09(+0.99%)
Jan 06, 2021
9.107
9.190
9.025
9.100
552,313
-0.01(-0.08%)
Jan 05, 2021
9.032
9.107
9.009
9.107
600,230
+0.09(+1.00%)
Jan 04, 2021
9.130
9.130
8.987
9.017
774,110
-0.11(-1.24%)
Dec 31, 2020
9.130
9.130
9.130
281,585
+0.09(+1.00%)
Dec 30, 2020
9.092
9.108
9.040
9.040
281,585
-0.04(-0.44%)
Dec 29, 2020
9.050
9.162
9.012
9.080
547,145
-0.01(-0.08%)
Dec 28, 2020
9.102
9.102
9.020
9.087
444,584
-0.01(-0.16%)
Dec 24, 2020
9.072
9.102
9.050
9.102
73,355
+0.06(+0.66%)
Dec 23, 2020
9.042
9.065
9.027
9.042
154,430
+0.03(+0.33%)
Dec 22, 2020
9.020
9.065
8.982
9.012
213,701
-0.01(-0.17%)
Dec 21, 2020
9.072
9.072
9.005
9.027
242,509
-0.04(-0.50%)
Dec 18, 2020
9.125
9.125
9.065
9.072
171,383
-0.03(-0.33%)
Dec 17, 2020
9.102
9.132
9.090
9.102
104,437
+0.04(+0.41%)
Dec 16, 2020
9.065
9.095
9.065
9.065
140,181
-0.01(-0.08%)
Dec 15, 2020
9.102
9.117
9.065
9.072
374,270
+0.00(+0.00%)
Dec 14, 2020
9.117
9.125
9.072
9.072
110,962
-0.00(-0.03%)
Dec 11, 2020
9.142
9.169
9.075
9.075
76,843
-0.06(-0.65%)
Dec 10, 2020
9.142
9.178
9.134
9.134
148,677
+0.00(+0.00%)
Dec 09, 2020
9.187
9.202
9.134
9.134
99,392
-0.02(-0.24%)
Dec 08, 2020
9.172
9.209
9.157
9.157
85,430
+0.00(+0.00%)
Dec 07, 2020
9.157
9.216
9.112
9.157
224,181
-0.01(-0.16%)
Dec 04, 2020
9.149
9.231
9.149
9.172
148,859
+0.00(+0.00%)
Dec 03, 2020
9.202
9.202
9.149
9.172
166,886
+0.00(+0.00%)
Dec 02, 2020
9.045
9.172
9.045
9.172
199,085
+0.10(+1.15%)
Dec 01, 2020
9.015
9.067
9.007
9.067
164,544
+0.08(+0.91%)
Nov 30, 2020
8.985
8.993
8.941
8.985
267,339
+0.00(+0.00%)
Nov 27, 2020
8.933
8.985
8.933
8.985
80,464
+0.06(+0.67%)
Nov 25, 2020
8.948
8.985
8.918
8.926
103,128
-0.02(-0.25%)
Nov 24, 2020
8.948
8.970
8.933
8.948
121,376
+0.02(+0.25%)
Nov 23, 2020
8.896
8.933
8.881
8.926
134,086
+0.07(+0.76%)
Nov 20, 2020
8.873
8.911
8.560
8.859
89,047
-0.01(-0.17%)
Nov 19, 2020
8.903
8.926
8.873
8.873
92,126
-0.01(-0.17%)
Nov 18, 2020
8.866
8.918
8.851
8.888
134,992
+0.03(+0.34%)
Nov 17, 2020
8.836
8.866
8.829
8.859
85,280
+0.02(+0.25%)
Nov 16, 2020
8.888
8.888
8.836
8.836
83,279
-0.01(-0.17%)
Nov 13, 2020
8.859
8.873
8.821
8.851
106,213
+0.04(+0.50%)
Nov 12, 2020
8.837
8.852
8.807
8.807
119,898
-0.03(-0.34%)
Nov 11, 2020
8.800
8.837
8.755
8.837
71,077
+0.07(+0.76%)
Nov 10, 2020
8.763
8.770
8.711
8.770
139,163
+0.04(+0.51%)
Nov 09, 2020
8.748
8.859
8.698
8.726
237,813
+0.07(+0.77%)
Nov 06, 2020
8.667
8.711
8.644
8.659
134,597
+0.01(+0.09%)
Nov 05, 2020
8.622
8.674
8.600
8.652
133,810
+0.07(+0.78%)
Nov 04, 2020
8.555
8.607
8.481
8.585
160,412
+0.08(+0.96%)
Nov 03, 2020
8.437
8.511
8.427
8.504
136,461
+0.08(+0.97%)
Nov 02, 2020
8.400
8.444
8.400
8.422
124,798
+0.02(+0.26%)
Oct 30, 2020
8.392
8.400
8.363
8.400
231,664
+0.01(+0.09%)
Oct 29, 2020
8.355
8.415
8.326
8.392
436,958
+0.04(+0.53%)
Oct 28, 2020
8.400
8.400
8.304
8.348
391,083
-0.08(-0.97%)
Oct 27, 2020
8.400
8.452
8.385
8.429
105,971
+0.00(+0.00%)
Oct 26, 2020
8.429
8.444
8.378
8.429
130,305
-0.03(-0.35%)
Oct 23, 2020
8.444
8.467
8.429
8.459
187,788
+0.01(+0.18%)
Oct 22, 2020
8.429
8.474
8.429
8.444
306,602
+0.01(+0.09%)
Oct 21, 2020
8.474
8.481
8.429
8.437
200,859
-0.05(-0.61%)
Oct 20, 2020
8.533
8.533
8.481
8.489
537,281
-0.02(-0.26%)
Oct 19, 2020
8.585
8.585
8.481
8.511
189,331
-0.05(-0.61%)
Oct 16, 2020
8.615
8.629
8.563
8.563
114,887
-0.05(-0.60%)
Oct 15, 2020
8.681
8.681
8.592
8.615
92,569
-0.08(-0.94%)
Oct 14, 2020
8.696
8.718
8.674
8.696
104,632
+0.01(+0.08%)
Oct 13, 2020
8.704
8.726
8.660
8.690
124,540
-0.02(-0.25%)
Oct 12, 2020
8.756
8.756
8.690
8.712
205,566
+0.01(+0.08%)
Oct 09, 2020
8.719
8.719
8.675
8.704
112,804
+0.01(+0.17%)
Oct 08, 2020
8.668
8.719
8.668
8.690
67,011
+0.06(+0.68%)
Oct 07, 2020
8.653
8.668
8.631
8.631
138,823
+0.02(+0.26%)
Oct 06, 2020
8.631
8.660
8.601
8.609
74,027
-0.02(-0.26%)
Oct 05, 2020
8.587
8.653
8.587
8.631
96,810
+0.05(+0.60%)
Oct 02, 2020
8.476
8.579
8.462
8.579
121,367
+0.08(+0.95%)
Oct 01, 2020
8.476
8.535
8.476
8.498
74,867
+0.04(+0.43%)
Sep 30, 2020
8.476
8.506
8.462
8.462
194,427
+0.01(+0.17%)
Sep 29, 2020
8.484
8.484
8.447
8.447
220,727
-0.04(-0.43%)
Sep 28, 2020
8.498
8.520
8.469
8.484
155,556
+0.00(+0.00%)
Sep 25, 2020
8.542
8.542
8.483
8.484
111,989
-0.08(-0.95%)
Sep 24, 2020
8.550
8.572
8.491
8.565
123,137
+0.01(+0.09%)
Sep 23, 2020
8.631
8.631
8.542
8.557
83,565
-0.05(-0.60%)
Sep 22, 2020
8.631
8.631
8.587
8.609
85,121
-0.01(-0.09%)
Sep 21, 2020
8.660
8.660
8.579
8.616
68,829
-0.05(-0.59%)
Sep 18, 2020
8.645
8.675
8.645
8.668
110,086
+0.03(+0.34%)
Sep 17, 2020
8.653
8.682
8.638
8.638
98,580
-0.04(-0.51%)
Sep 16, 2020
8.712
8.741
8.682
8.682
174,847
-0.04(-0.42%)
Sep 15, 2020
8.748
8.748
8.682
8.719
73,759
+0.00(+0.00%)
Sep 14, 2020
8.682
8.719
8.660
8.719
97,100
+0.09(+1.01%)
Sep 11, 2020
8.602
8.632
8.573
8.632
121,087
+0.06(+0.68%)
Sep 10, 2020
8.610
8.639
8.566
8.573
142,223
-0.04(-0.51%)
Sep 09, 2020
8.566
8.617
8.537
8.617
265,142
+0.08(+0.94%)
Sep 08, 2020
8.507
8.537
8.471
8.537
131,606
+0.01(+0.09%)
Sep 04, 2020
8.529
8.551
8.449
8.529
104,532
+0.01(+0.17%)
Sep 03, 2020
8.595
8.595
8.493
8.515
210,828
-0.09(-1.02%)
Sep 02, 2020
8.602
8.617
8.559
8.602
222,217
+0.00(+0.00%)
Sep 01, 2020
8.580
8.602
8.551
8.602
101,088
+0.04(+0.43%)
Aug 31, 2020
8.602
8.617
8.566
8.566
127,274
-0.03(-0.34%)
Aug 28, 2020
8.595
8.595
8.566
8.595
101,385
+0.01(+0.17%)
Aug 27, 2020
8.588
8.602
8.566
8.580
173,821
+0.01(+0.17%)
Aug 26, 2020
8.559
8.580
8.551
8.566
267,524
+0.01(+0.17%)
Aug 25, 2020
8.537
8.551
8.517
8.551
102,323
+0.02(+0.26%)
Aug 24, 2020
8.500
8.537
8.485
8.529
66,039
+0.02(+0.26%)
Aug 21, 2020
8.559
8.559
8.438
8.507
193,603
-0.04(-0.51%)
Aug 20, 2020
8.566
8.580
8.544
8.551
214,358
-0.01(-0.09%)
Aug 19, 2020
8.529
8.602
8.516
8.559
240,002
+0.02(+0.26%)
Aug 18, 2020
8.537
8.537
8.490
8.537
94,047
+0.03(+0.34%)
Aug 17, 2020
8.500
8.529
8.456
8.507
200,606
+0.01(+0.09%)
Aug 14, 2020
8.471
8.522
8.449
8.500
113,015
+0.04(+0.52%)
Aug 13, 2020
8.500
8.500
8.456
8.456
119,817
-0.01(-0.10%)
Aug 12, 2020
8.421
8.472
8.421
8.464
102,382
+0.12(+1.48%)
Aug 11, 2020
8.486
8.486
8.341
8.341
160,799
-0.09(-1.12%)
Aug 10, 2020
8.421
8.435
8.399
8.435
69,289
+0.04(+0.52%)
Aug 07, 2020
8.363
8.392
8.348
8.392
136,651
+0.04(+0.52%)
Aug 06, 2020
8.356
8.392
8.348
8.348
44,078
+0.01(+0.09%)
Aug 05, 2020
8.326
8.385
8.326
8.341
64,742
+0.01(+0.17%)
Aug 04, 2020
8.326
8.348
8.312
8.326
161,931
+0.01(+0.17%)
Aug 03, 2020
8.312
8.323
8.276
8.312
99,977
+0.01(+0.17%)
Jul 31, 2020
8.268
8.297
8.247
8.297
91,054
+0.04(+0.53%)
Jul 30, 2020
8.290
8.290
8.232
8.254
114,118
-0.04(-0.44%)
Jul 29, 2020
8.261
8.290
8.247
8.290
180,272
+0.03(+0.35%)
Jul 28, 2020
8.254
8.276
8.239
8.261
169,412
+0.01(+0.09%)
Jul 27, 2020
8.239
8.276
8.228
8.254
136,718
+0.04(+0.44%)
Jul 24, 2020
8.174
8.232
8.160
8.218
64,192
+0.04(+0.44%)
Jul 23, 2020
8.145
8.196
8.145
8.181
96,772
+0.04(+0.54%)
Jul 22, 2020
8.152
8.163
8.138
8.138
54,168
-0.01(-0.18%)
Jul 21, 2020
8.167
8.196
8.145
8.152
96,885
+0.01(+0.18%)
Jul 20, 2020
8.130
8.152
8.109
8.138
95,315
+0.03(+0.36%)
Jul 17, 2020
8.130
8.130
8.094
8.109
116,263
-0.03(-0.36%)
Jul 16, 2020
8.080
8.138
8.080
8.138
89,266
+0.04(+0.54%)
Jul 15, 2020
8.123
8.152
8.087
8.094
132,758
-0.01(-0.18%)
Jul 14, 2020
8.072
8.109
8.058
8.109
128,447
+0.05(+0.62%)
Jul 13, 2020
8.044
8.080
8.008
8.059
137,485
+0.06(+0.72%)
Jul 10, 2020
8.008
8.016
7.962
8.001
70,475
+0.02(+0.27%)
Jul 09, 2020
8.037
8.042
7.979
7.979
134,929
-0.04(-0.45%)
Jul 08, 2020
8.095
8.095
8.001
8.016
119,011
-0.04(-0.54%)
Jul 07, 2020
8.073
8.124
8.059
8.059
76,759
-0.05(-0.62%)
Jul 06, 2020
8.131
8.131
8.066
8.109
105,137
+0.04(+0.45%)
Jul 02, 2020
8.145
8.160
8.059
8.073
170,777
-0.03(-0.36%)
Jul 01, 2020
8.066
8.120
8.066
8.102
101,703
+0.04(+0.54%)
Jun 30, 2020
8.023
8.066
7.972
8.059
285,303
+0.06(+0.72%)
Jun 29, 2020
7.965
8.001
7.936
8.001
51,939
+0.06(+0.73%)
Jun 26, 2020
7.979
8.013
7.943
7.943
120,695
-0.04(-0.54%)
Jun 25, 2020
8.023
8.044
7.979
7.987
221,848
-0.04(-0.54%)
Jun 24, 2020
8.095
8.095
8.030
8.030
169,910
-0.07(-0.89%)
Jun 23, 2020
8.059
8.109
8.059
8.102
164,919
+0.04(+0.54%)
Jun 22, 2020
8.037
8.080
8.037
8.059
158,996
-0.01(-0.18%)
Jun 19, 2020
8.138
8.181
8.066
8.073
147,332
-0.04(-0.53%)
Jun 18, 2020
8.116
8.145
8.095
8.116
121,070
+0.00(+0.00%)
Jun 17, 2020
8.152
8.167
8.095
8.116
142,467
-0.02(-0.27%)
Jun 16, 2020
8.102
8.203
8.102
8.138
168,877
+0.12(+1.53%)
Jun 15, 2020
8.008
8.066
7.951
8.016
251,609
-0.08(-0.98%)
Jun 12, 2020
8.023
8.095
8.023
8.095
311,451
+0.14(+1.71%)
Jun 11, 2020
8.037
8.080
7.909
7.959
322,015
-0.24(-2.88%)
Jun 10, 2020
8.252
8.266
8.173
8.195
161,083
-0.04(-0.43%)
Jun 09, 2020
8.274
8.274
8.159
8.231
267,904
-0.05(-0.61%)
Jun 08, 2020
8.252
8.302
8.245
8.281
107,822
+0.06(+0.70%)
Jun 05, 2020
8.281
8.295
8.209
8.224
195,330
+0.04(+0.52%)
Jun 04, 2020
8.195
8.216
8.152
8.181
168,989
+0.00(+0.00%)
Jun 03, 2020
8.224
8.259
8.173
8.181
234,984
+0.05(+0.62%)
Jun 02, 2020
8.088
8.138
8.080
8.130
141,357
+0.05(+0.62%)
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.