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 MuniVest Fund, Inc.
(NY:
MVF
)
7.120
+0.010 (+0.14%)
Official Closing 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 31, 2006
7.134
7.149
7.089
7.142
72,112
+0.06(+0.85%)
May 30, 2006
7.134
7.149
7.081
7.081
73,303
-0.01(-0.11%)
May 26, 2006
7.066
7.097
7.059
7.089
85,212
+0.02(+0.32%)
May 25, 2006
7.097
7.104
7.051
7.066
62,718
-0.02(-0.21%)
May 24, 2006
7.081
7.104
7.044
7.081
115,512
+0.01(+0.11%)
May 23, 2006
7.089
7.142
7.074
7.074
59,145
-0.03(-0.43%)
May 22, 2006
7.149
7.165
7.081
7.104
80,581
-0.05(-0.63%)
May 19, 2006
7.119
7.165
7.119
7.149
158,648
+0.01(+0.11%)
May 18, 2006
7.142
7.172
7.104
7.142
209,722
-0.01(-0.11%)
May 17, 2006
7.142
7.195
7.142
7.149
112,469
+0.01(+0.11%)
May 16, 2006
7.218
7.293
7.142
7.142
219,117
-0.10(-1.36%)
May 15, 2006
7.240
7.278
7.210
7.240
107,838
-0.01(-0.10%)
May 12, 2006
7.270
7.331
7.243
7.248
55,837
-0.01(-0.10%)
May 11, 2006
7.346
7.346
7.255
7.255
407,139
-0.13(-1.74%)
May 10, 2006
7.391
7.429
7.384
7.384
88,123
-0.03(-0.41%)
May 09, 2006
7.286
9.069
7.278
7.414
921,191
+0.13(+1.76%)
May 08, 2006
7.263
7.316
7.255
7.286
71,980
-0.01(-0.10%)
May 05, 2006
7.255
7.293
7.225
7.293
154,017
+0.00(+0.00%)
May 04, 2006
7.316
7.331
7.255
7.293
82,830
-0.02(-0.31%)
May 03, 2006
7.270
7.376
7.233
7.316
123,981
+0.01(+0.10%)
May 02, 2006
7.218
7.308
7.214
7.308
51,735
+0.02(+0.21%)
May 01, 2006
7.286
7.384
7.248
7.293
171,085
-0.02(-0.31%)
Apr 28, 2006
7.270
7.323
7.270
7.316
49,618
+0.02(+0.31%)
Apr 27, 2006
7.255
7.293
7.248
7.293
93,283
+0.04(+0.52%)
Apr 26, 2006
7.187
7.255
7.146
7.255
64,835
+0.08(+1.05%)
Apr 25, 2006
7.210
7.240
7.165
7.180
88,784
-0.04(-0.52%)
Apr 24, 2006
7.165
7.225
7.165
7.218
42,076
+0.07(+0.95%)
Apr 21, 2006
7.104
7.180
7.104
7.149
49,221
+0.03(+0.42%)
Apr 20, 2006
7.119
7.165
7.112
7.119
70,128
+0.00(+0.00%)
Apr 19, 2006
7.119
7.172
7.119
7.119
49,221
+0.00(+0.00%)
Apr 18, 2006
7.097
7.149
7.089
7.119
107,573
-0.01(-0.11%)
Apr 17, 2006
7.127
7.149
7.119
7.127
62,585
+0.00(+0.00%)
Apr 13, 2006
7.142
7.165
7.104
7.127
35,328
-0.02(-0.21%)
Apr 12, 2006
7.157
7.172
7.104
7.142
93,945
-0.01(-0.11%)
Apr 11, 2006
7.127
7.180
7.124
7.149
93,415
-0.01(-0.11%)
Apr 10, 2006
7.119
7.195
7.109
7.157
123,848
-0.04(-0.53%)
Apr 07, 2006
7.225
7.248
7.180
7.195
87,064
-0.05(-0.73%)
Apr 06, 2006
7.225
7.255
7.208
7.248
74,362
-0.01(-0.10%)
Apr 05, 2006
7.187
7.255
7.187
7.255
67,481
+0.05(+0.63%)
Apr 04, 2006
7.165
7.218
7.149
7.210
54,382
+0.03(+0.42%)
Apr 03, 2006
7.119
7.187
7.104
7.180
124,774
+0.08(+1.06%)
Mar 31, 2006
7.142
7.149
7.104
7.104
130,861
-0.02(-0.32%)
Mar 30, 2006
7.165
7.172
7.127
7.127
59,542
-0.02(-0.32%)
Mar 29, 2006
7.149
7.202
7.127
7.149
110,881
-0.02(-0.32%)
Mar 28, 2006
7.202
7.210
7.165
7.172
71,318
-0.05(-0.63%)
Mar 27, 2006
7.278
7.286
7.202
7.218
105,456
+0.00(+0.00%)
Mar 24, 2006
7.293
7.293
7.202
7.218
135,095
-0.07(-0.93%)
Mar 23, 2006
7.255
7.308
7.240
7.286
164,073
+0.04(+0.52%)
Mar 22, 2006
7.165
7.248
7.165
7.248
93,283
+0.08(+1.05%)
Mar 21, 2006
7.218
7.233
7.165
7.172
90,637
-0.04(-0.52%)
Mar 20, 2006
7.195
7.218
7.187
7.210
57,293
+0.02(+0.21%)
Mar 17, 2006
7.149
7.202
7.134
7.195
51,074
+0.02(+0.32%)
Mar 16, 2006
7.142
7.172
7.119
7.172
101,354
+0.03(+0.42%)
Mar 15, 2006
7.112
7.165
7.101
7.142
101,222
+0.00(+0.00%)
Mar 14, 2006
7.119
7.149
7.112
7.142
58,484
+0.01(+0.11%)
Mar 13, 2006
7.134
7.157
7.112
7.134
76,346
-0.02(-0.32%)
Mar 10, 2006
7.119
7.165
7.119
7.157
73,303
-0.02(-0.21%)
Mar 09, 2006
7.112
7.195
7.112
7.172
116,703
+0.00(+0.00%)
Mar 08, 2006
7.149
7.180
7.074
7.172
135,492
+0.01(+0.11%)
Mar 07, 2006
7.180
7.195
7.157
7.165
75,420
-0.03(-0.42%)
Mar 06, 2006
7.202
7.210
7.165
7.195
123,187
-0.01(-0.10%)
Mar 03, 2006
7.180
7.210
7.157
7.202
84,550
-0.02(-0.21%)
Mar 02, 2006
7.187
7.218
7.180
7.218
92,357
+0.04(+0.53%)
Mar 01, 2006
7.165
7.195
7.165
7.180
143,431
+0.00(+0.00%)
Feb 28, 2006
7.172
7.180
7.157
7.180
105,456
+0.01(+0.11%)
Feb 27, 2006
7.180
7.180
7.157
7.172
82,962
-0.01(-0.11%)
Feb 24, 2006
7.180
7.195
7.149
7.180
81,110
+0.00(+0.04%)
Feb 23, 2006
7.180
7.180
7.145
7.177
103,074
-0.00(-0.04%)
Feb 22, 2006
7.172
7.180
7.142
7.180
75,817
+0.02(+0.32%)
Feb 21, 2006
7.180
7.180
7.142
7.157
145,416
-0.02(-0.21%)
Feb 17, 2006
7.165
7.180
7.157
7.172
38,636
+0.01(+0.11%)
Feb 16, 2006
7.165
7.165
7.142
7.165
63,379
+0.01(+0.11%)
Feb 15, 2006
7.142
7.180
7.134
7.157
82,962
+0.00(+0.00%)
Feb 14, 2006
7.180
7.201
7.134
7.157
91,828
-0.02(-0.32%)
Feb 13, 2006
7.142
7.202
7.132
7.180
106,912
+0.00(+0.00%)
Feb 10, 2006
7.210
7.210
7.157
7.180
62,850
-0.06(-0.84%)
Feb 09, 2006
7.149
7.240
7.149
7.240
123,187
+0.06(+0.84%)
Feb 08, 2006
7.172
7.195
7.129
7.180
74,362
+0.04(+0.53%)
Feb 07, 2006
7.119
7.172
7.119
7.142
90,240
-0.02(-0.21%)
Feb 06, 2006
7.119
7.165
7.112
7.157
177,172
+0.02(+0.21%)
Feb 03, 2006
7.134
7.149
7.112
7.142
93,812
-0.01(-0.11%)
Feb 02, 2006
7.180
7.187
7.134
7.149
171,218
-0.03(-0.42%)
Feb 01, 2006
7.263
7.263
7.172
7.180
162,353
-0.06(-0.84%)
Jan 31, 2006
7.218
7.270
7.180
7.240
154,810
+0.00(+0.00%)
Jan 30, 2006
7.270
7.301
7.233
7.240
87,593
-0.02(-0.21%)
Jan 27, 2006
7.218
7.270
7.218
7.255
48,163
+0.01(+0.10%)
Jan 26, 2006
7.248
7.270
7.218
7.248
104,398
-0.02(-0.31%)
Jan 25, 2006
7.270
7.293
7.248
7.270
97,385
-0.02(-0.21%)
Jan 24, 2006
7.286
7.308
7.255
7.286
87,064
+0.00(+0.00%)
Jan 23, 2006
7.293
7.293
7.263
7.286
52,000
-0.02(-0.21%)
Jan 20, 2006
7.301
7.331
7.293
7.301
44,458
+0.00(+0.00%)
Jan 19, 2006
7.255
7.331
7.255
7.301
107,573
+0.01(+0.10%)
Jan 18, 2006
7.308
7.308
7.263
7.293
87,990
+0.03(+0.42%)
Jan 17, 2006
7.338
7.369
7.255
7.263
58,748
-0.08(-1.03%)
Jan 13, 2006
7.338
7.361
7.316
7.338
145,019
-0.05(-0.72%)
Jan 12, 2006
7.422
7.444
7.361
7.391
98,576
-0.05(-0.70%)
Jan 11, 2006
7.444
7.482
7.406
7.443
131,787
-0.02(-0.31%)
Jan 10, 2006
7.406
7.474
7.406
7.467
79,125
-0.01(-0.10%)
Jan 09, 2006
7.482
7.490
7.444
7.474
142,108
+0.02(+0.20%)
Jan 06, 2006
7.429
7.490
7.384
7.459
108,367
+0.02(+0.30%)
Jan 05, 2006
7.399
7.444
7.369
7.437
178,760
+0.03(+0.41%)
Jan 04, 2006
7.354
7.444
7.354
7.406
110,352
+0.04(+0.51%)
Jan 03, 2006
7.301
7.369
7.270
7.369
284,878
+0.08(+1.14%)
Dec 30, 2005
7.286
7.331
7.218
7.286
267,809
-0.01(-0.10%)
Dec 29, 2005
7.316
7.346
7.270
7.293
178,760
-0.06(-0.82%)
Dec 28, 2005
7.308
7.361
7.286
7.354
239,096
+0.06(+0.83%)
Dec 27, 2005
7.369
7.414
7.286
7.293
333,703
-0.14(-1.83%)
Dec 23, 2005
7.422
7.444
7.399
7.429
107,970
-0.02(-0.20%)
Dec 22, 2005
7.391
7.452
7.376
7.444
174,923
+0.07(+0.92%)
Dec 21, 2005
7.429
7.489
7.369
7.376
124,774
-0.07(-0.91%)
Dec 20, 2005
7.399
7.452
7.399
7.444
146,871
+0.01(+0.10%)
Dec 19, 2005
7.361
7.444
7.331
7.437
97,649
+0.09(+1.23%)
Dec 16, 2005
7.354
7.399
7.346
7.346
115,380
-0.01(-0.10%)
Dec 15, 2005
7.338
7.376
7.323
7.354
106,118
+0.02(+0.31%)
Dec 14, 2005
7.331
7.361
7.287
7.331
100,693
+0.04(+0.52%)
Dec 13, 2005
7.293
7.346
7.278
7.293
212,104
-0.08(-1.03%)
Dec 12, 2005
7.354
7.414
7.354
7.369
123,319
+0.02(+0.21%)
Dec 09, 2005
7.490
7.565
7.354
7.354
223,086
-0.14(-1.82%)
Dec 08, 2005
7.490
7.520
7.467
7.490
128,347
+0.00(+0.00%)
Dec 07, 2005
7.490
7.512
7.482
7.490
162,353
-0.01(-0.10%)
Dec 06, 2005
7.497
7.520
7.497
7.497
52,926
-0.01(-0.10%)
Dec 05, 2005
7.550
7.573
7.505
7.505
132,184
-0.04(-0.50%)
Dec 02, 2005
7.535
7.565
7.497
7.542
50,148
-0.01(-0.10%)
Dec 01, 2005
7.527
7.565
7.527
7.550
44,458
+0.02(+0.30%)
Nov 30, 2005
7.520
7.573
7.494
7.527
105,985
-0.01(-0.10%)
Nov 29, 2005
7.542
7.572
7.512
7.535
127,553
-0.01(-0.10%)
Nov 28, 2005
7.588
7.588
7.535
7.542
60,998
-0.02(-0.20%)
Nov 25, 2005
7.550
7.588
7.520
7.558
23,287
+0.05(+0.60%)
Nov 23, 2005
7.497
7.542
7.482
7.512
81,242
+0.02(+0.30%)
Nov 22, 2005
7.520
7.520
7.471
7.490
38,636
+0.04(+0.51%)
Nov 21, 2005
7.444
7.497
7.444
7.452
100,825
-0.03(-0.40%)
Nov 18, 2005
7.474
7.482
7.344
7.482
89,049
+0.06(+0.81%)
Nov 17, 2005
7.361
7.444
7.361
7.422
94,739
+0.04(+0.51%)
Nov 16, 2005
7.346
7.406
7.346
7.384
71,186
+0.03(+0.41%)
Nov 15, 2005
7.429
7.444
7.346
7.354
153,223
-0.06(-0.82%)
Nov 14, 2005
7.406
7.452
7.376
7.414
69,334
+0.01(+0.10%)
Nov 11, 2005
7.422
7.482
7.399
7.406
61,792
-0.01(-0.10%)
Nov 10, 2005
7.429
7.444
7.399
7.414
38,107
-0.08(-1.11%)
Nov 09, 2005
7.452
7.512
7.452
7.497
104,530
-0.02(-0.30%)
Nov 08, 2005
7.497
7.550
7.474
7.520
83,359
+0.05(+0.61%)
Nov 07, 2005
7.459
7.490
7.444
7.474
60,071
-0.01(-0.10%)
Nov 04, 2005
7.429
7.482
7.408
7.482
93,680
+0.04(+0.51%)
Nov 03, 2005
7.444
7.459
7.406
7.444
88,520
+0.01(+0.10%)
Nov 02, 2005
7.406
7.459
7.384
7.437
114,321
+0.05(+0.72%)
Nov 01, 2005
7.429
7.437
7.384
7.384
71,451
-0.02(-0.31%)
Oct 31, 2005
7.361
7.406
7.354
7.406
90,107
+0.04(+0.51%)
Oct 28, 2005
7.354
7.391
7.347
7.369
78,728
+0.02(+0.21%)
Oct 27, 2005
7.376
7.376
7.346
7.354
30,829
-0.02(-0.31%)
Oct 26, 2005
7.391
7.399
7.369
7.376
104,398
-0.02(-0.20%)
Oct 25, 2005
7.301
7.414
7.301
7.391
120,805
+0.02(+0.31%)
Oct 24, 2005
7.270
7.376
7.270
7.369
140,388
+0.08(+1.04%)
Oct 21, 2005
7.225
7.301
7.225
7.293
97,517
+0.06(+0.84%)
Oct 20, 2005
7.225
7.252
7.202
7.233
195,432
+0.00(+0.00%)
Oct 19, 2005
7.270
7.293
7.225
7.233
261,061
-0.04(-0.52%)
Oct 18, 2005
7.293
7.301
7.255
7.270
88,917
-0.02(-0.31%)
Oct 17, 2005
7.240
7.301
7.240
7.293
86,403
-0.02(-0.21%)
Oct 14, 2005
7.278
7.346
7.255
7.308
88,520
+0.03(+0.42%)
Oct 13, 2005
7.444
7.444
7.240
7.278
233,142
-0.21(-2.83%)
Oct 12, 2005
7.505
7.527
7.452
7.490
66,687
-0.05(-0.60%)
Oct 11, 2005
7.505
7.542
7.497
7.535
60,071
+0.05(+0.61%)
Oct 10, 2005
7.542
7.554
7.474
7.490
73,832
-0.04(-0.50%)
Oct 07, 2005
7.527
7.550
7.512
7.527
100,164
-0.03(-0.40%)
Oct 06, 2005
7.558
7.580
7.527
7.558
101,354
-0.02(-0.30%)
Oct 05, 2005
7.527
7.580
7.521
7.580
118,026
+0.03(+0.40%)
Oct 04, 2005
7.497
7.550
7.497
7.550
97,782
+0.03(+0.40%)
Oct 03, 2005
7.482
7.527
7.482
7.520
99,899
+0.01(+0.10%)
Sep 30, 2005
7.459
7.520
7.444
7.512
110,484
+0.02(+0.20%)
Sep 29, 2005
7.497
7.512
7.459
7.497
111,146
+0.03(+0.40%)
Sep 28, 2005
7.422
7.497
7.422
7.467
139,594
+0.06(+0.82%)
Sep 27, 2005
7.444
7.474
7.406
7.406
159,574
-0.06(-0.81%)
Sep 26, 2005
7.482
7.512
7.437
7.467
378,029
-0.03(-0.40%)
Sep 23, 2005
7.497
7.573
7.452
7.497
246,506
-0.06(-0.80%)
Sep 22, 2005
7.777
7.777
7.550
7.558
351,963
-0.19(-2.44%)
Sep 21, 2005
7.716
7.777
7.716
7.747
181,274
+0.03(+0.39%)
Sep 20, 2005
7.724
7.769
7.679
7.716
144,225
-0.01(-0.10%)
Sep 19, 2005
7.663
7.739
7.656
7.724
58,087
+0.05(+0.59%)
Sep 16, 2005
7.641
7.701
7.641
7.679
57,293
-0.01(-0.10%)
Sep 15, 2005
7.716
7.762
7.663
7.686
109,823
-0.05(-0.59%)
Sep 14, 2005
7.769
7.769
7.731
7.731
102,810
-0.04(-0.49%)
Sep 13, 2005
7.784
7.792
7.724
7.769
118,026
+0.01(+0.10%)
Sep 12, 2005
7.815
7.815
7.716
7.762
103,207
-0.06(-0.77%)
Sep 09, 2005
7.739
7.830
7.739
7.822
168,042
+0.08(+0.98%)
Sep 08, 2005
7.762
7.777
7.739
7.747
114,718
-0.02(-0.29%)
Sep 07, 2005
7.754
7.777
7.739
7.769
134,566
+0.02(+0.29%)
Sep 06, 2005
7.716
7.769
7.716
7.747
115,777
+0.03(+0.39%)
Sep 02, 2005
7.679
7.747
7.679
7.716
90,637
+0.02(+0.20%)
Sep 01, 2005
7.671
7.701
7.656
7.701
108,764
+0.03(+0.39%)
Aug 31, 2005
7.633
7.671
7.626
7.671
89,049
+0.03(+0.40%)
Aug 30, 2005
7.641
7.671
7.618
7.641
70,392
-0.01(-0.10%)
Aug 29, 2005
7.603
7.648
7.603
7.648
60,468
+0.02(+0.20%)
Aug 26, 2005
7.633
7.641
7.595
7.633
75,023
+0.01(+0.10%)
Aug 25, 2005
7.611
7.633
7.595
7.626
85,873
+0.05(+0.60%)
Aug 24, 2005
7.595
7.618
7.565
7.580
75,817
+0.01(+0.10%)
Aug 23, 2005
7.565
7.618
7.558
7.573
99,899
-0.02(-0.20%)
Aug 22, 2005
7.588
7.595
7.550
7.588
107,573
+0.04(+0.50%)
Aug 19, 2005
7.565
7.565
7.535
7.550
82,962
-0.02(-0.20%)
Aug 18, 2005
7.580
7.588
7.550
7.565
98,840
+0.00(+0.00%)
Aug 17, 2005
7.573
7.573
7.527
7.565
81,507
+0.00(+0.00%)
Aug 16, 2005
7.512
7.573
7.505
7.565
106,912
+0.05(+0.70%)
Aug 15, 2005
7.497
7.550
7.497
7.512
110,352
-0.03(-0.40%)
Aug 12, 2005
7.520
7.550
7.512
7.542
105,324
+0.03(+0.40%)
Aug 11, 2005
7.520
7.535
7.490
7.512
147,136
-0.07(-0.90%)
Aug 10, 2005
7.558
7.595
7.542
7.580
165,528
+0.00(+0.00%)
Aug 09, 2005
7.558
7.595
7.542
7.580
110,220
+0.02(+0.30%)
Aug 08, 2005
7.618
7.626
7.550
7.558
104,265
-0.05(-0.70%)
Aug 05, 2005
7.656
7.656
7.588
7.611
74,494
-0.05(-0.59%)
Aug 04, 2005
7.633
7.656
7.633
7.656
61,395
+0.03(+0.40%)
Aug 03, 2005
7.641
7.663
7.618
7.626
141,049
-0.02(-0.30%)
Aug 02, 2005
7.626
7.686
7.580
7.648
171,747
+0.04(+0.50%)
Aug 01, 2005
7.588
7.611
7.550
7.611
133,640
+0.02(+0.30%)
Jul 29, 2005
7.611
7.626
7.565
7.588
99,899
-0.02(-0.30%)
Jul 28, 2005
7.588
7.618
7.573
7.611
68,540
+0.03(+0.40%)
Jul 27, 2005
7.573
7.595
7.558
7.580
100,428
+0.01(+0.10%)
Jul 26, 2005
7.558
7.588
7.558
7.573
219,778
+0.02(+0.20%)
Jul 25, 2005
7.550
7.558
7.535
7.558
87,196
+0.03(+0.40%)
Jul 22, 2005
7.573
7.595
7.527
7.527
107,573
-0.05(-0.70%)
Jul 21, 2005
7.595
7.618
7.565
7.580
89,181
-0.02(-0.20%)
Jul 20, 2005
7.588
7.595
7.558
7.595
142,902
+0.05(+0.60%)
Jul 19, 2005
7.482
7.580
7.474
7.550
136,286
+0.05(+0.71%)
Jul 18, 2005
7.641
7.648
7.497
7.497
144,490
-0.14(-1.88%)
Jul 15, 2005
7.603
7.656
7.595
7.641
90,901
+0.04(+0.50%)
Jul 14, 2005
7.588
7.641
7.588
7.603
133,904
+0.00(+0.00%)
Jul 13, 2005
7.633
7.633
7.588
7.603
56,102
-0.01(-0.10%)
Jul 12, 2005
7.558
7.626
7.558
7.611
115,512
-0.05(-0.69%)
Jul 11, 2005
7.618
7.671
7.618
7.663
124,378
+0.04(+0.50%)
Jul 08, 2005
7.694
7.701
7.520
7.626
229,570
-0.04(-0.49%)
Jul 07, 2005
7.595
7.679
7.558
7.663
177,040
+0.03(+0.40%)
Jul 06, 2005
7.641
7.641
7.618
7.633
102,810
+0.00(+0.00%)
Jul 05, 2005
7.603
7.633
7.580
7.633
153,090
+0.02(+0.20%)
Jul 01, 2005
7.603
7.626
7.580
7.618
119,614
+0.02(+0.20%)
Jun 30, 2005
7.558
7.603
7.558
7.603
108,499
+0.04(+0.50%)
Jun 29, 2005
7.558
7.588
7.520
7.565
96,194
+0.01(+0.10%)
Jun 28, 2005
7.482
7.558
7.482
7.558
107,176
+0.07(+0.91%)
Jun 27, 2005
7.490
7.520
7.474
7.490
98,179
-0.02(-0.30%)
Jun 24, 2005
7.452
7.512
7.452
7.512
90,637
+0.05(+0.61%)
Jun 23, 2005
7.474
7.490
7.452
7.467
104,927
+0.01(+0.10%)
Jun 22, 2005
7.474
7.474
7.459
7.459
121,070
-0.02(-0.20%)
Jun 21, 2005
7.444
7.474
7.444
7.474
110,087
+0.04(+0.51%)
Jun 20, 2005
7.429
7.520
7.414
7.437
180,745
-0.01(-0.10%)
Jun 17, 2005
7.444
7.505
7.437
7.444
137,742
+0.02(+0.20%)
Jun 16, 2005
7.406
7.444
7.384
7.429
144,754
+0.04(+0.51%)
Jun 15, 2005
7.422
7.422
7.391
7.391
60,601
-0.02(-0.31%)
Jun 14, 2005
7.437
7.437
7.399
7.414
80,316
-0.02(-0.20%)
Jun 13, 2005
7.406
7.437
7.399
7.429
51,206
-0.01(-0.10%)
Jun 10, 2005
7.459
7.459
7.414
7.437
115,777
-0.05(-0.71%)
Jun 09, 2005
7.444
7.558
7.437
7.490
177,040
+0.05(+0.61%)
Jun 08, 2005
7.414
7.482
7.406
7.444
84,153
+0.02(+0.31%)
Jun 07, 2005
7.406
7.444
7.384
7.422
150,841
+0.02(+0.31%)
Jun 06, 2005
7.444
7.452
7.376
7.399
175,187
-0.04(-0.51%)
Jun 03, 2005
7.437
7.482
7.429
7.437
88,123
-0.02(-0.20%)
Jun 02, 2005
7.429
7.467
7.422
7.452
99,502
+0.02(+0.20%)
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.