Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniVest Fund, Inc. (NY: MVF )

6.950 +0.050 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 6.500 6.575 6.492 6.530 246,109 +0.02(+0.35%)
May 27, 2004 6.477 6.530 6.477 6.507 167,645 +0.01(+0.12%)
May 26, 2004 6.462 6.500 6.447 6.500 153,090 +0.04(+0.58%)
May 25, 2004 6.469 6.492 6.439 6.462 151,767 -0.02(-0.23%)
May 24, 2004 6.401 6.500 6.394 6.477 127,818 +0.05(+0.71%)
May 21, 2004 6.401 6.447 6.371 6.432 104,530 +0.05(+0.71%)
May 20, 2004 6.371 6.416 6.348 6.386 193,050 +0.03(+0.48%)
May 19, 2004 6.333 6.356 6.295 6.356 126,495 +0.04(+0.60%)
May 18, 2004 6.295 6.348 6.280 6.318 88,123 -0.02(-0.24%)
May 17, 2004 6.311 6.364 6.295 6.333 206,943 -0.02(-0.24%)
May 14, 2004 6.243 6.379 6.243 6.348 193,844 +0.11(+1.69%)
May 13, 2004 6.295 6.295 6.235 6.243 217,793 -0.07(-1.08%)
May 12, 2004 6.333 6.394 6.280 6.311 268,338 -0.11(-1.76%)
May 11, 2004 6.311 6.424 6.288 6.424 233,010 +0.11(+1.80%)
May 10, 2004 6.364 6.401 6.280 6.311 252,460 -0.05(-0.71%)
May 07, 2004 6.530 6.530 6.348 6.356 190,933 -0.19(-2.89%)
May 06, 2004 6.575 6.598 6.507 6.545 176,643 -0.05(-0.69%)
May 05, 2004 6.598 6.628 6.590 6.590 166,057 -0.03(-0.46%)
May 04, 2004 6.575 6.636 6.575 6.620 143,167 +0.02(+0.23%)
May 03, 2004 6.598 6.658 6.583 6.605 125,965 -0.02(-0.23%)
Apr 30, 2004 6.598 6.628 6.552 6.620 141,976 +0.05(+0.81%)
Apr 29, 2004 6.590 6.598 6.537 6.568 147,665 -0.01(-0.11%)
Apr 28, 2004 6.598 6.598 6.545 6.575 173,203 +0.00(+0.00%)
Apr 27, 2004 6.598 6.620 6.537 6.575 259,738 -0.02(-0.23%)
Apr 26, 2004 6.651 6.666 6.590 6.590 170,292 -0.09(-1.36%)
Apr 23, 2004 6.696 6.734 6.643 6.681 215,941 -0.08(-1.23%)
Apr 22, 2004 6.779 6.802 6.726 6.764 249,682 -0.02(-0.22%)
Apr 21, 2004 6.734 6.779 6.673 6.779 251,137 +0.05(+0.79%)
Apr 20, 2004 6.749 6.809 6.726 6.726 145,019 -0.02(-0.34%)
Apr 19, 2004 6.809 6.817 6.749 6.749 77,140 -0.08(-1.11%)
Apr 16, 2004 6.794 6.855 6.794 6.825 120,805 +0.01(+0.11%)
Apr 15, 2004 6.764 6.817 6.734 6.817 180,215 +0.03(+0.45%)
Apr 14, 2004 6.847 6.847 6.764 6.787 191,859 -0.09(-1.32%)
Apr 13, 2004 6.923 6.923 6.817 6.877 201,518 -0.04(-0.55%)
Apr 12, 2004 6.938 6.983 6.915 6.915 85,476 -0.04(-0.54%)
Apr 08, 2004 6.976 6.976 6.915 6.953 150,709 -0.02(-0.32%)
Apr 07, 2004 6.968 7.006 6.908 6.976 238,699 +0.01(+0.11%)
Apr 06, 2004 6.983 6.991 6.870 6.968 232,613 +0.00(+0.00%)
Apr 05, 2004 7.112 7.112 6.915 6.968 348,920 -0.18(-2.54%)
Apr 02, 2004 7.218 7.233 7.142 7.149 233,936 -0.16(-2.17%)
Apr 01, 2004 7.301 7.308 7.270 7.308 77,405 +0.02(+0.31%)
Mar 31, 2004 7.255 7.316 7.255 7.286 165,131 +0.02(+0.31%)
Mar 30, 2004 7.293 7.301 7.263 7.263 90,769 -0.03(-0.41%)
Mar 29, 2004 7.369 7.369 7.270 7.293 188,287 -0.06(-0.82%)
Mar 26, 2004 7.369 7.384 7.338 7.354 107,309 +0.01(+0.10%)
Mar 25, 2004 7.346 7.384 7.346 7.346 121,070 -0.03(-0.41%)
Mar 24, 2004 7.361 7.384 7.346 7.376 97,120 +0.04(+0.51%)
Mar 23, 2004 7.354 7.369 7.331 7.338 98,708 -0.02(-0.21%)
Mar 22, 2004 7.376 7.391 7.338 7.354 110,352 -0.05(-0.71%)
Mar 19, 2004 7.369 7.467 7.369 7.406 84,418 +0.04(+0.51%)
Mar 18, 2004 7.376 7.384 7.331 7.369 65,099 -0.05(-0.61%)
Mar 17, 2004 7.399 7.444 7.354 7.414 194,638 +0.02(+0.20%)
Mar 16, 2004 7.331 7.437 7.301 7.399 138,668 +0.07(+0.93%)
Mar 15, 2004 7.391 7.391 7.316 7.331 151,370 -0.03(-0.41%)
Mar 12, 2004 7.369 7.376 7.323 7.361 127,685 +0.00(+0.00%)
Mar 11, 2004 7.422 7.422 7.346 7.361 101,487 -0.10(-1.32%)
Mar 10, 2004 7.437 7.467 7.422 7.459 87,329 +0.02(+0.20%)
Mar 09, 2004 7.444 7.444 7.376 7.444 139,726 +0.02(+0.31%)
Mar 08, 2004 7.369 7.437 7.346 7.422 133,507 +0.02(+0.31%)
Mar 05, 2004 7.346 7.437 7.346 7.399 102,413 +0.07(+0.93%)
Mar 04, 2004 7.361 7.361 7.293 7.331 146,739 +0.00(+0.00%)
Mar 03, 2004 7.369 7.391 7.316 7.331 107,706 -0.04(-0.51%)
Mar 02, 2004 7.414 7.429 7.354 7.369 118,423 -0.05(-0.61%)
Mar 01, 2004 7.354 7.422 7.346 7.414 233,010 +0.06(+0.82%)
Feb 27, 2004 7.316 7.354 7.278 7.354 117,629 +0.04(+0.52%)
Feb 26, 2004 7.278 7.316 7.270 7.316 117,365 +0.05(+0.62%)
Feb 25, 2004 7.255 7.286 7.225 7.270 62,585 +0.02(+0.31%)
Feb 24, 2004 7.278 7.278 7.218 7.248 108,632 -0.03(-0.42%)
Feb 23, 2004 7.255 7.278 7.218 7.278 97,253 +0.02(+0.31%)
Feb 20, 2004 7.263 7.263 7.210 7.255 162,353 -0.01(-0.10%)
Feb 19, 2004 7.255 7.263 7.225 7.263 178,231 +0.02(+0.31%)
Feb 18, 2004 7.255 7.270 7.240 7.240 139,594 +0.01(+0.10%)
Feb 17, 2004 7.240 7.270 7.225 7.233 100,957 -0.01(-0.10%)
Feb 13, 2004 7.218 7.270 7.202 7.240 133,110 +0.03(+0.42%)
Feb 12, 2004 7.233 7.248 7.187 7.210 90,769 +0.01(+0.10%)
Feb 11, 2004 7.225 7.233 7.195 7.202 134,963 -0.05(-0.63%)
Feb 10, 2004 7.225 7.248 7.202 7.248 141,182 +0.03(+0.42%)
Feb 09, 2004 7.180 7.225 7.180 7.218 81,639 +0.05(+0.74%)
Feb 06, 2004 7.119 7.165 7.119 7.165 110,749 +0.05(+0.64%)
Feb 05, 2004 7.112 7.149 7.104 7.119 89,578 -0.01(-0.11%)
Feb 04, 2004 7.142 7.149 7.112 7.127 117,762 +0.01(+0.11%)
Feb 03, 2004 7.172 7.172 7.104 7.119 181,009 -0.05(-0.74%)
Feb 02, 2004 7.134 7.180 7.104 7.172 94,871 +0.06(+0.85%)
Jan 30, 2004 7.044 7.112 7.013 7.112 158,118 +0.08(+1.07%)
Jan 29, 2004 7.142 7.142 6.953 7.036 249,020 -0.11(-1.48%)
Jan 28, 2004 7.149 7.195 7.112 7.142 102,810 +0.00(+0.00%)
Jan 27, 2004 7.134 7.165 7.119 7.142 102,545 -0.02(-0.32%)
Jan 26, 2004 7.180 7.187 7.119 7.165 138,932 +0.00(+0.00%)
Jan 23, 2004 7.149 7.187 7.134 7.165 86,006 +0.02(+0.32%)
Jan 22, 2004 7.165 7.165 7.119 7.142 73,832 -0.02(-0.21%)
Jan 21, 2004 7.142 7.157 7.112 7.157 122,525 +0.02(+0.32%)
Jan 20, 2004 7.089 7.134 7.044 7.134 168,836 +0.05(+0.75%)
Jan 16, 2004 7.097 7.112 7.066 7.081 174,790 -0.02(-0.21%)
Jan 15, 2004 7.119 7.119 7.044 7.097 128,612 +0.01(+0.11%)
Jan 14, 2004 7.066 7.104 7.059 7.089 144,754 +0.00(+0.00%)
Jan 13, 2004 7.029 7.089 7.006 7.089 150,973 +0.08(+1.08%)
Jan 12, 2004 7.029 7.036 6.998 7.013 122,922 +0.02(+0.32%)
Jan 09, 2004 6.998 6.998 6.968 6.991 118,688 +0.03(+0.43%)
Jan 08, 2004 6.945 6.991 6.945 6.961 121,334 +0.02(+0.22%)
Jan 07, 2004 6.938 6.945 6.923 6.945 109,161 +0.01(+0.11%)
Jan 06, 2004 6.930 6.945 6.915 6.938 211,574 +0.00(+0.00%)
Jan 05, 2004 6.923 6.953 6.923 6.938 183,259 +0.02(+0.22%)
Jan 02, 2004 6.930 6.938 6.900 6.923 79,654 -0.01(-0.11%)
Dec 31, 2003 6.885 6.930 6.862 6.930 116,968 +0.05(+0.77%)
Dec 30, 2003 6.862 6.877 6.832 6.877 196,887 +0.02(+0.33%)
Dec 29, 2003 6.877 6.877 6.847 6.855 64,306 -0.02(-0.33%)
Dec 26, 2003 6.847 6.877 6.847 6.877 20,376 +0.04(+0.55%)
Dec 24, 2003 6.840 6.862 6.832 6.840 59,145 -0.02(-0.33%)
Dec 23, 2003 6.877 6.893 6.832 6.862 171,615 -0.03(-0.44%)
Dec 22, 2003 6.885 6.885 6.885 6.893 84,550 -0.01(-0.11%)
Dec 19, 2003 6.893 6.908 6.862 6.900 50,412 -0.01(-0.11%)
Dec 18, 2003 6.840 6.908 6.832 6.908 73,832 +0.07(+0.99%)
Dec 17, 2003 6.862 6.870 6.817 6.840 114,321 -0.03(-0.44%)
Dec 16, 2003 6.877 6.877 6.855 6.870 104,662 -0.01(-0.11%)
Dec 15, 2003 6.832 6.855 6.809 6.877 111,675 +0.01(+0.11%)
Dec 12, 2003 6.855 6.870 6.847 6.870 86,403 +0.02(+0.22%)
Dec 11, 2003 6.847 6.855 6.817 6.855 119,482 +0.03(+0.44%)
Dec 10, 2003 6.825 6.847 6.817 6.825 68,010 +0.00(+0.00%)
Dec 09, 2003 6.832 6.847 6.825 6.825 129,141 +0.00(+0.00%)
Dec 08, 2003 6.825 6.832 6.802 6.825 99,634 +0.02(+0.22%)
Dec 05, 2003 6.809 6.825 6.802 6.809 84,947 +0.02(+0.33%)
Dec 04, 2003 6.817 6.817 6.779 6.787 187,493 -0.03(-0.44%)
Dec 03, 2003 6.809 6.809 6.794 6.817 103,339 +0.01(+0.11%)
Dec 02, 2003 6.787 6.794 6.787 6.809 113,131 +0.03(+0.45%)
Dec 01, 2003 6.832 6.832 6.772 6.779 115,777 -0.07(-0.99%)
Nov 28, 2003 6.817 6.847 6.802 6.847 83,095 +0.03(+0.44%)
Nov 26, 2003 6.787 6.817 6.787 6.817 118,291 +0.01(+0.11%)
Nov 25, 2003 6.817 6.825 6.787 6.809 64,173 +0.03(+0.45%)
Nov 24, 2003 6.787 6.787 6.787 6.779 147,268 -0.02(-0.33%)
Nov 21, 2003 6.779 6.802 6.779 6.802 60,336 +0.02(+0.33%)
Nov 20, 2003 6.809 6.817 6.802 6.779 62,850 +0.00(+0.00%)
Nov 19, 2003 6.794 6.802 6.772 6.779 118,423 +0.00(+0.00%)
Nov 18, 2003 6.787 6.794 6.779 6.779 47,237 +0.00(+0.00%)
Nov 17, 2003 6.779 6.794 6.764 6.779 147,665 +0.02(+0.22%)
Nov 14, 2003 6.787 6.787 6.764 6.764 41,415 +0.00(+0.00%)
Nov 13, 2003 6.809 6.809 6.772 6.764 91,828 -0.02(-0.33%)
Nov 12, 2003 6.772 6.809 6.772 6.787 113,792 +0.01(+0.11%)
Nov 11, 2003 6.756 6.794 6.756 6.779 88,917 +0.03(+0.45%)
Nov 10, 2003 6.779 6.779 6.749 6.749 63,909 -0.05(-0.78%)
Nov 07, 2003 6.787 6.802 6.772 6.802 89,446 +0.01(+0.11%)
Nov 06, 2003 6.847 6.847 6.772 6.794 146,871 -0.02(-0.22%)
Nov 05, 2003 6.832 6.847 6.809 6.809 54,117 -0.02(-0.33%)
Nov 04, 2003 6.832 6.832 6.832 6.832 11,379 +0.05(+0.67%)
Nov 03, 2003 6.855 6.855 6.779 6.787 87,461 -0.04(-0.55%)
Oct 31, 2003 6.802 6.847 6.802 6.825 205,753 +0.05(+0.78%)
Oct 30, 2003 6.779 6.787 6.772 6.772 128,215 -0.02(-0.33%)
Oct 29, 2003 6.787 6.794 6.772 6.794 80,184 +0.01(+0.11%)
Oct 28, 2003 6.779 6.787 6.772 6.787 99,237 +0.00(+0.00%)
Oct 27, 2003 6.794 6.794 6.741 6.787 225,203 +0.00(+0.00%)
Oct 24, 2003 6.779 6.794 6.756 6.787 157,986 +0.02(+0.22%)
Oct 23, 2003 6.779 6.779 6.741 6.772 61,659 +0.00(+0.00%)
Oct 22, 2003 6.779 6.779 6.741 6.772 42,606 +0.02(+0.34%)
Oct 21, 2003 6.734 6.749 6.711 6.749 92,224 +0.02(+0.22%)
Oct 20, 2003 6.726 6.726 6.688 6.734 73,965 +0.01(+0.11%)
Oct 17, 2003 6.726 6.726 6.688 6.726 93,018 -0.02(-0.22%)
Oct 16, 2003 6.779 6.779 6.696 6.741 68,010 -0.02(-0.22%)
Oct 15, 2003 6.741 6.764 6.741 6.756 87,329 -0.02(-0.33%)
Oct 14, 2003 6.756 6.779 6.756 6.779 52,926 -0.01(-0.11%)
Oct 13, 2003 6.817 6.817 6.772 6.787 39,033 -0.02(-0.22%)
Oct 10, 2003 6.779 6.802 6.764 6.802 108,896 +0.02(+0.33%)
Oct 09, 2003 6.787 6.787 6.787 6.779 110,749 -0.02(-0.22%)
Oct 08, 2003 6.779 6.794 6.764 6.794 117,365 +0.02(+0.22%)
Oct 07, 2003 6.809 6.825 6.772 6.779 74,626 -0.02(-0.22%)
Oct 06, 2003 6.802 6.802 6.764 6.794 88,917 -0.02(-0.33%)
Oct 03, 2003 6.832 6.832 6.802 6.817 89,049 -0.05(-0.66%)
Oct 02, 2003 6.855 6.862 6.840 6.862 119,879 -0.01(-0.11%)
Oct 01, 2003 6.817 6.870 6.817 6.870 115,115 +0.03(+0.44%)
Sep 30, 2003 6.794 6.840 6.764 6.840 197,417 +0.06(+0.89%)
Sep 29, 2003 6.779 6.779 6.756 6.779 48,428 +0.03(+0.45%)
Sep 26, 2003 6.756 6.772 6.749 6.749 56,499 +0.02(+0.22%)
Sep 25, 2003 6.711 6.741 6.711 6.734 65,496 +0.02(+0.34%)
Sep 24, 2003 6.711 6.711 6.673 6.711 56,631 +0.03(+0.45%)
Sep 23, 2003 6.696 6.719 6.673 6.681 81,904 -0.01(-0.11%)
Sep 22, 2003 6.756 6.756 6.688 6.688 76,346 -0.04(-0.56%)
Sep 19, 2003 6.734 6.749 6.726 6.726 84,682 +0.00(+0.00%)
Sep 18, 2003 6.696 6.734 6.688 6.726 113,528 +0.04(+0.57%)
Sep 17, 2003 6.696 6.719 6.688 6.688 79,125 +0.02(+0.23%)
Sep 16, 2003 6.681 6.704 6.658 6.673 80,713 -0.03(-0.45%)
Sep 15, 2003 6.688 6.704 6.666 6.704 76,743 +0.04(+0.57%)
Sep 12, 2003 6.658 6.704 6.658 6.666 115,909 -0.05(-0.68%)
Sep 11, 2003 6.719 6.719 6.673 6.711 110,352 -0.01(-0.11%)
Sep 10, 2003 6.711 6.719 6.681 6.719 110,087 +0.02(+0.23%)
Sep 09, 2003 6.681 6.711 6.651 6.704 60,865 +0.05(+0.80%)
Sep 08, 2003 6.681 6.681 6.643 6.651 95,665 -0.03(-0.45%)
Sep 05, 2003 6.658 6.681 6.628 6.681 90,901 +0.06(+0.91%)
Sep 04, 2003 6.620 6.688 6.613 6.620 165,925 -0.05(-0.79%)
Sep 03, 2003 6.681 6.696 6.651 6.673 104,530 +0.01(+0.11%)
Sep 02, 2003 6.651 6.681 6.628 6.666 66,555 +0.02(+0.23%)
Aug 29, 2003 6.636 6.696 6.598 6.651 138,006 +0.05(+0.69%)
Aug 28, 2003 6.583 6.620 6.583 6.605 47,237 +0.03(+0.46%)
Aug 27, 2003 6.568 6.628 6.560 6.575 163,279 -0.02(-0.23%)
Aug 26, 2003 6.620 6.620 6.560 6.590 104,927 -0.03(-0.46%)
Aug 25, 2003 6.583 6.666 6.583 6.620 98,973 +0.04(+0.57%)
Aug 22, 2003 6.598 6.620 6.568 6.583 87,593 -0.02(-0.23%)
Aug 21, 2003 6.613 6.666 6.598 6.598 117,894 -0.04(-0.57%)
Aug 20, 2003 6.636 6.696 6.620 6.636 76,214 -0.02(-0.34%)
Aug 19, 2003 6.613 6.658 6.590 6.658 152,164 +0.05(+0.69%)
Aug 18, 2003 6.651 6.651 6.575 6.613 136,021 -0.03(-0.46%)
Aug 15, 2003 6.643 6.643 6.643 6.643 16,407 -0.01(-0.11%)
Aug 14, 2003 6.643 6.651 6.568 6.651 78,464 +0.06(+0.92%)
Aug 13, 2003 6.696 6.704 6.590 6.590 90,901 -0.13(-1.91%)
Aug 12, 2003 6.704 6.749 6.673 6.719 60,733 -0.03(-0.45%)
Aug 11, 2003 6.741 6.749 6.696 6.749 42,870 +0.01(+0.11%)
Aug 08, 2003 6.666 6.749 6.666 6.741 57,160 +0.10(+1.48%)
Aug 07, 2003 6.681 6.711 6.643 6.643 78,199 -0.02(-0.34%)
Aug 06, 2003 6.651 6.704 6.636 6.666 55,705 +0.02(+0.23%)
Aug 05, 2003 6.666 6.688 6.651 6.651 77,802 -0.05(-0.68%)
Aug 04, 2003 6.651 6.719 6.628 6.696 103,604 -0.05(-0.67%)
Aug 01, 2003 6.688 6.741 6.651 6.741 239,758 +0.04(+0.56%)
Jul 31, 2003 6.673 6.726 6.620 6.704 209,193 +0.02(+0.23%)
Jul 30, 2003 6.620 6.688 6.605 6.688 235,656 +0.08(+1.14%)
Jul 29, 2003 6.666 6.666 6.560 6.613 227,320 -0.03(-0.46%)
Jul 28, 2003 6.711 6.756 6.620 6.643 180,215 -0.11(-1.68%)
Jul 25, 2003 6.787 6.787 6.734 6.756 68,407 -0.02(-0.22%)
Jul 24, 2003 6.802 6.802 6.726 6.772 118,423 -0.03(-0.44%)
Jul 23, 2003 6.734 6.802 6.726 6.802 153,090 +0.05(+0.78%)
Jul 22, 2003 6.741 6.764 6.696 6.749 112,337 +0.01(+0.11%)
Jul 21, 2003 6.794 6.832 6.696 6.741 118,423 -0.02(-0.22%)
Jul 18, 2003 6.719 6.794 6.719 6.756 184,582 +0.03(+0.45%)
Jul 17, 2003 6.840 6.840 6.613 6.726 339,128 -0.14(-2.09%)
Jul 16, 2003 6.998 6.998 6.817 6.870 190,271 -0.12(-1.73%)
Jul 15, 2003 7.059 7.059 6.953 6.991 145,284 -0.10(-1.39%)
Jul 14, 2003 7.051 7.089 7.021 7.089 104,662 +0.05(+0.75%)
Jul 11, 2003 7.006 7.036 6.991 7.036 118,291 +0.01(+0.11%)
Jul 10, 2003 7.021 7.029 6.983 7.029 122,922 +0.00(+0.00%)
Jul 09, 2003 7.029 7.036 6.991 7.029 118,291 +0.00(+0.00%)
Jul 08, 2003 7.081 7.097 7.006 7.029 147,268 -0.04(-0.53%)
Jul 07, 2003 7.127 7.127 7.066 7.066 118,159 -0.01(-0.11%)
Jul 03, 2003 7.089 7.089 7.036 7.074 65,893 +0.02(+0.21%)
Jul 02, 2003 7.081 7.097 7.044 7.059 100,957 -0.02(-0.32%)
Jul 01, 2003 7.097 7.097 7.036 7.081 171,350 +0.00(+0.00%)
Jun 30, 2003 7.066 7.097 7.051 7.081 122,922 +0.02(+0.32%)
Jun 27, 2003 7.059 7.059 7.013 7.059 95,268 -0.01(-0.11%)
Jun 26, 2003 7.059 7.074 7.021 7.066 49,221 +0.02(+0.32%)
Jun 25, 2003 7.036 7.089 7.006 7.044 122,790 +0.01(+0.11%)
Jun 24, 2003 7.021 7.036 6.991 7.036 136,286 +0.05(+0.76%)
Jun 23, 2003 7.013 7.044 6.961 6.983 159,706 -0.04(-0.54%)
Jun 20, 2003 7.029 7.059 6.938 7.021 205,488 -0.05(-0.64%)
Jun 19, 2003 7.180 7.218 7.013 7.066 146,607 -0.17(-2.30%)
Jun 18, 2003 7.240 7.270 7.218 7.233 89,710 -0.01(-0.10%)
Jun 17, 2003 7.270 7.278 7.240 7.240 97,253 -0.05(-0.62%)
Jun 16, 2003 7.255 7.286 7.240 7.286 85,079 +0.01(+0.10%)
Jun 13, 2003 7.278 7.293 7.225 7.278 60,733 +0.00(+0.00%)
Jun 12, 2003 7.210 7.278 7.210 7.278 167,116 +0.02(+0.31%)
Jun 11, 2003 7.225 7.270 7.195 7.255 89,049 +0.03(+0.42%)
Jun 10, 2003 7.225 7.255 7.187 7.225 96,459 -0.03(-0.42%)
Jun 09, 2003 7.225 7.255 7.202 7.255 40,224 +0.00(+0.00%)
Jun 06, 2003 7.248 7.255 7.202 7.255 62,189 +0.04(+0.52%)
Jun 05, 2003 7.210 7.248 7.180 7.218 82,830 +0.01(+0.10%)
Jun 04, 2003 7.172 7.210 7.134 7.210 122,657 +0.04(+0.53%)
Jun 03, 2003 7.104 7.172 7.104 7.172 135,624 +0.03(+0.42%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.