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
John Hancock Funds, Premium Dividend Fund
(NY:
PDT
)
11.50
+0.16 (+1.41%)
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:
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 30, 2008
2.932
2.935
2.923
2.926
83,702
+0.01(+0.21%)
May 29, 2008
2.923
2.929
2.917
2.920
143,347
-0.00(-0.10%)
May 28, 2008
2.914
2.923
2.908
2.923
138,397
+0.01(+0.42%)
May 27, 2008
2.923
2.938
2.899
2.911
220,503
+0.00(+0.00%)
May 26, 2008
2.917
2.932
2.896
2.911
0
+0.00(+0.00%)
May 23, 2008
2.917
2.932
2.896
2.911
216,150
-0.03(-0.93%)
May 22, 2008
2.938
2.948
2.902
2.938
111,241
+0.02(+0.83%)
May 21, 2008
2.929
2.966
2.908
2.914
270,278
-0.02(-0.62%)
May 20, 2008
2.932
2.941
2.917
2.932
152,772
-0.00(-0.10%)
May 19, 2008
2.920
2.938
2.911
2.935
220,299
+0.01(+0.41%)
May 16, 2008
2.917
2.926
2.899
2.923
261,012
+0.00(+0.00%)
May 15, 2008
2.905
2.929
2.887
2.923
217,416
+0.01(+0.42%)
May 14, 2008
2.881
2.911
2.881
2.911
163,667
+0.03(+0.95%)
May 13, 2008
2.905
2.905
2.881
2.884
150,094
-0.01(-0.31%)
May 12, 2008
2.872
2.899
2.872
2.893
155,961
+0.01(+0.32%)
May 09, 2008
2.884
2.890
2.857
2.884
181,178
+0.00(+0.11%)
May 08, 2008
2.887
2.893
2.869
2.881
120,408
+0.01(+0.21%)
May 07, 2008
2.896
2.896
2.866
2.875
225,713
-0.02(-0.52%)
May 06, 2008
2.881
2.905
2.863
2.890
323,305
+0.00(+0.10%)
May 05, 2008
2.881
2.902
2.878
2.887
185,679
-0.01(-0.42%)
May 02, 2008
2.884
2.902
2.884
2.899
216,460
+0.02(+0.74%)
May 01, 2008
2.857
2.887
2.850
2.878
599,256
+0.01(+0.21%)
Apr 30, 2008
2.878
2.884
2.847
2.872
214,162
+0.01(+0.32%)
Apr 29, 2008
2.857
2.869
2.847
2.863
146,671
+0.01(+0.21%)
Apr 28, 2008
2.875
2.875
2.844
2.857
313,132
-0.02(-0.74%)
Apr 25, 2008
2.863
2.887
2.847
2.878
339,662
+0.02(+0.64%)
Apr 24, 2008
2.850
2.878
2.805
2.860
676,178
-0.01(-0.32%)
Apr 23, 2008
2.832
2.887
2.832
2.869
332,407
+0.04(+1.28%)
Apr 22, 2008
2.854
2.869
2.823
2.832
721,660
-0.04(-1.48%)
Apr 21, 2008
2.911
2.911
2.769
2.875
197,960
-0.03(-1.04%)
Apr 18, 2008
2.884
2.905
2.869
2.905
167,133
+0.04(+1.38%)
Apr 17, 2008
2.835
2.872
2.832
2.866
212,796
+0.00(+0.10%)
Apr 16, 2008
2.820
2.863
2.820
2.863
275,753
+0.04(+1.29%)
Apr 15, 2008
2.811
2.835
2.811
2.826
179,575
+0.01(+0.22%)
Apr 14, 2008
2.829
2.835
2.820
2.820
169,211
-0.01(-0.32%)
Apr 11, 2008
2.823
2.835
2.805
2.829
288,548
-0.02(-0.85%)
Apr 10, 2008
2.835
2.854
2.823
2.854
314,599
-0.00(-0.13%)
Apr 09, 2008
2.887
2.887
2.854
2.857
122,209
-0.01(-0.40%)
Apr 08, 2008
2.881
2.887
2.860
2.869
148,834
-0.02(-0.53%)
Apr 07, 2008
2.881
2.896
2.857
2.884
198,155
+0.01(+0.42%)
Apr 04, 2008
2.820
2.872
2.820
2.872
390,268
+0.04(+1.39%)
Apr 03, 2008
2.835
2.866
2.826
2.832
404,297
-0.02(-0.74%)
Apr 02, 2008
2.872
2.872
2.854
2.854
261,507
-0.02(-0.84%)
Apr 01, 2008
2.814
2.881
2.814
2.878
423,644
+0.09(+3.15%)
Mar 31, 2008
2.778
2.796
2.772
2.790
141,141
+0.02(+0.55%)
Mar 28, 2008
2.829
2.844
2.775
2.775
286,223
-0.03(-0.97%)
Mar 27, 2008
2.814
2.841
2.799
2.802
292,465
-0.01(-0.22%)
Mar 26, 2008
2.805
2.808
2.778
2.808
241,011
+0.02(+0.87%)
Mar 25, 2008
2.829
2.829
2.784
2.784
445,815
-0.03(-1.08%)
Mar 24, 2008
2.802
2.832
2.796
2.814
564,565
-0.01(-0.21%)
Mar 21, 2008
2.808
2.829
2.790
2.820
277,909
+0.00(+0.00%)
Mar 20, 2008
2.808
2.829
2.790
2.820
277,909
-0.01(-0.32%)
Mar 19, 2008
2.763
2.829
2.763
2.829
653,602
+0.08(+2.87%)
Mar 18, 2008
2.723
2.753
2.714
2.750
346,168
+0.05(+2.02%)
Mar 17, 2008
2.738
2.756
2.693
2.696
343,266
-0.07(-2.42%)
Mar 14, 2008
2.778
2.799
2.750
2.763
304,746
-0.08(-2.67%)
Mar 13, 2008
2.778
2.838
2.717
2.838
558,668
+0.05(+1.96%)
Mar 12, 2008
2.787
2.802
2.784
2.784
316,176
-0.02(-0.54%)
Mar 11, 2008
2.823
2.835
2.784
2.799
429,072
-0.01(-0.32%)
Mar 10, 2008
2.820
2.832
2.787
2.808
222,122
-0.03(-1.07%)
Mar 07, 2008
2.869
2.869
2.829
2.838
346,937
-0.04(-1.47%)
Mar 06, 2008
2.893
2.893
2.841
2.881
337,354
-0.01(-0.21%)
Mar 05, 2008
2.893
2.911
2.884
2.887
277,962
-0.01(-0.21%)
Mar 04, 2008
2.829
2.926
2.829
2.893
313,940
-0.04(-1.34%)
Mar 03, 2008
2.920
2.948
2.890
2.932
181,877
+0.00(+0.00%)
Feb 29, 2008
2.966
2.966
2.929
2.932
145,098
-0.03(-1.12%)
Feb 28, 2008
2.984
3.002
2.941
2.966
216,691
-0.03(-0.91%)
Feb 27, 2008
2.993
3.020
2.987
2.993
191,925
-0.03(-1.00%)
Feb 26, 2008
2.984
3.032
2.984
3.023
246,746
+0.02(+0.50%)
Feb 25, 2008
2.990
3.008
2.957
3.008
210,063
+0.02(+0.61%)
Feb 22, 2008
2.981
2.993
2.948
2.990
319,546
+0.01(+0.20%)
Feb 21, 2008
3.002
3.023
2.984
2.984
182,032
-0.02(-0.81%)
Feb 20, 2008
2.993
3.014
2.975
3.008
162,932
+0.01(+0.20%)
Feb 19, 2008
3.017
3.017
2.978
3.002
338,653
-0.02(-0.50%)
Feb 18, 2008
3.014
3.017
2.978
3.017
0
+0.00(+0.00%)
Feb 15, 2008
3.014
3.017
2.978
3.017
631,178
+0.00(+0.00%)
Feb 14, 2008
3.111
3.111
3.005
3.017
571,839
-0.08(-2.55%)
Feb 13, 2008
3.099
3.102
3.069
3.096
109,153
+0.01(+0.20%)
Feb 12, 2008
3.078
3.111
3.072
3.090
329,973
+0.01(+0.39%)
Feb 11, 2008
3.093
3.096
3.060
3.078
473,878
-0.02(-0.49%)
Feb 08, 2008
3.093
3.093
3.048
3.093
206,435
-0.02(-0.68%)
Feb 07, 2008
3.096
3.123
3.081
3.114
104,536
+0.02(+0.49%)
Feb 06, 2008
3.123
3.147
3.087
3.099
419,344
-0.01(-0.29%)
Feb 05, 2008
3.123
3.129
3.081
3.108
475,527
-0.05(-1.44%)
Feb 04, 2008
3.111
3.169
3.111
3.154
474,867
+0.03(+0.87%)
Feb 01, 2008
3.108
3.145
3.066
3.126
649,784
+0.03(+0.98%)
Jan 31, 2008
3.063
3.105
3.039
3.096
477,506
+0.03(+0.99%)
Jan 30, 2008
3.038
3.087
3.029
3.066
580,394
+0.02(+0.50%)
Jan 29, 2008
3.072
3.072
3.020
3.051
356,886
+0.01(+0.20%)
Jan 28, 2008
3.029
3.051
3.014
3.045
412,712
+0.02(+0.60%)
Jan 25, 2008
3.075
3.078
2.999
3.026
985,350
-0.02(-0.80%)
Jan 24, 2008
3.051
3.060
3.023
3.051
394,272
+0.01(+0.40%)
Jan 23, 2008
2.963
3.048
2.905
3.038
672,307
+0.06(+2.14%)
Jan 22, 2008
2.923
3.002
2.905
2.975
719,886
-0.04(-1.21%)
Jan 21, 2008
3.011
3.035
2.960
3.011
0
+0.00(+0.00%)
Jan 18, 2008
3.011
3.035
2.960
3.011
898,018
+0.01(+0.40%)
Jan 17, 2008
3.063
3.096
2.972
2.999
936,874
-0.08(-2.66%)
Jan 16, 2008
3.048
3.090
3.048
3.081
618,551
+0.01(+0.30%)
Jan 15, 2008
3.072
3.081
3.051
3.072
907,855
-0.00(-0.10%)
Jan 14, 2008
3.066
3.090
3.042
3.075
607,435
+0.01(+0.30%)
Jan 11, 2008
3.063
3.078
3.035
3.066
386,143
-0.01(-0.39%)
Jan 10, 2008
3.063
3.084
3.048
3.078
254,011
+0.01(+0.20%)
Jan 09, 2008
3.051
3.084
3.051
3.072
151,054
+0.01(+0.20%)
Jan 08, 2008
3.051
3.102
3.051
3.066
218,307
+0.01(+0.30%)
Jan 07, 2008
3.032
3.081
3.032
3.057
316,248
+0.02(+0.80%)
Jan 04, 2008
3.035
3.048
3.032
3.032
285,544
-0.01(-0.30%)
Jan 03, 2008
3.017
3.054
3.017
3.042
168,146
+0.02(+0.60%)
Jan 02, 2008
3.026
3.063
3.008
3.023
231,827
+0.00(+0.00%)
Jan 01, 2008
2.984
3.026
2.975
3.023
0
+0.00(+0.00%)
Dec 31, 2007
2.984
3.026
2.975
3.023
678,101
+0.04(+1.22%)
Dec 28, 2007
2.984
3.014
2.957
2.987
525,385
+0.01(+0.20%)
Dec 27, 2007
2.984
3.014
2.981
2.981
522,684
-0.03(-1.11%)
Dec 26, 2007
3.038
3.060
2.972
3.014
759,129
+0.04(+1.43%)
Dec 24, 2007
2.957
2.975
2.938
2.972
426,721
+0.04(+1.24%)
Dec 21, 2007
2.960
2.971
2.908
2.935
803,647
-0.02(-0.82%)
Dec 20, 2007
2.966
2.981
2.960
2.960
437,933
-0.01(-0.31%)
Dec 19, 2007
2.969
2.987
2.960
2.969
407,265
-0.00(-0.10%)
Dec 18, 2007
2.987
3.002
2.966
2.972
410,562
-0.01(-0.31%)
Dec 17, 2007
3.008
3.008
2.972
2.981
360,982
-0.02(-0.61%)
Dec 14, 2007
3.020
3.035
2.990
2.999
370,990
-0.05(-1.59%)
Dec 13, 2007
3.045
3.051
3.032
3.048
207,424
+0.00(+0.10%)
Dec 12, 2007
3.084
3.108
3.042
3.045
428,700
-0.02(-0.69%)
Dec 11, 2007
3.075
3.093
3.045
3.066
257,549
-0.05(-1.56%)
Dec 10, 2007
3.099
3.123
3.090
3.114
270,081
-0.00(-0.10%)
Dec 07, 2007
3.111
3.129
3.081
3.117
326,141
-0.00(-0.10%)
Dec 06, 2007
3.084
3.120
3.081
3.120
305,036
+0.03(+0.88%)
Dec 05, 2007
3.093
3.111
3.081
3.093
171,480
+0.02(+0.49%)
Dec 04, 2007
3.042
3.096
3.042
3.078
205,248
-0.01(-0.39%)
Dec 03, 2007
3.017
3.096
3.017
3.090
214,904
+0.04(+1.19%)
Nov 30, 2007
3.048
3.066
2.978
3.054
663,166
+0.02(+0.80%)
Nov 29, 2007
3.035
3.045
3.011
3.029
393,414
-0.01(-0.47%)
Nov 28, 2007
3.026
3.048
3.008
3.044
245,018
+0.03(+1.08%)
Nov 27, 2007
2.981
3.026
2.981
3.011
317,567
+0.02(+0.61%)
Nov 26, 2007
3.032
3.042
2.984
2.993
347,576
-0.02(-0.60%)
Nov 23, 2007
2.987
3.014
2.987
3.011
142,414
+0.02(+0.51%)
Nov 21, 2007
2.996
3.014
2.978
2.996
234,795
-0.00(-0.10%)
Nov 20, 2007
2.957
3.017
2.957
2.999
514,773
+0.02(+0.82%)
Nov 19, 2007
3.002
3.066
2.957
2.975
291,987
-0.07(-2.19%)
Nov 16, 2007
3.005
3.045
3.005
3.042
231,168
+0.02(+0.80%)
Nov 15, 2007
3.038
3.066
3.017
3.017
310,312
-0.04(-1.39%)
Nov 14, 2007
3.051
3.084
3.032
3.060
578,745
+0.01(+0.20%)
Nov 13, 2007
3.023
3.060
3.014
3.054
487,728
+0.04(+1.31%)
Nov 12, 2007
3.008
3.029
2.978
3.014
477,835
+0.00(+0.00%)
Nov 09, 2007
3.035
3.035
3.002
3.014
293,164
-0.01(-0.30%)
Nov 08, 2007
3.063
3.087
3.017
3.023
659,865
-0.04(-1.38%)
Nov 07, 2007
3.084
3.111
3.063
3.066
333,067
-0.06(-1.94%)
Nov 06, 2007
3.148
3.151
3.078
3.126
281,293
-0.01(-0.39%)
Nov 05, 2007
3.139
3.169
3.114
3.139
301,583
-0.02(-0.58%)
Nov 02, 2007
3.178
3.178
3.139
3.157
197,861
-0.01(-0.19%)
Nov 01, 2007
3.187
3.199
3.154
3.163
213,360
-0.05(-1.51%)
Oct 31, 2007
3.190
3.211
3.175
3.211
328,450
+0.02(+0.47%)
Oct 30, 2007
3.178
3.205
3.169
3.196
308,004
+0.01(+0.19%)
Oct 29, 2007
3.187
3.211
3.157
3.190
266,453
+0.01(+0.29%)
Oct 26, 2007
3.172
3.208
3.172
3.181
240,072
+0.01(+0.38%)
Oct 25, 2007
3.123
3.169
3.114
3.169
284,920
+0.03(+0.97%)
Oct 24, 2007
3.117
3.139
3.105
3.139
240,731
-0.00(-0.10%)
Oct 23, 2007
3.136
3.148
3.123
3.142
312,951
+0.01(+0.39%)
Oct 22, 2007
3.123
3.148
3.099
3.129
215,009
-0.01(-0.29%)
Oct 19, 2007
3.175
3.199
3.126
3.139
264,475
-0.06(-1.90%)
Oct 18, 2007
3.175
3.208
3.175
3.199
235,125
-0.01(-0.38%)
Oct 17, 2007
3.199
3.220
3.178
3.211
258,209
+0.00(+0.09%)
Oct 16, 2007
3.175
3.208
3.175
3.208
409,243
-0.00(-0.09%)
Oct 15, 2007
3.236
3.248
3.199
3.211
382,202
-0.03(-1.03%)
Oct 12, 2007
3.236
3.254
3.236
3.245
103,877
+0.01(+0.28%)
Oct 11, 2007
3.236
3.257
3.230
3.236
191,266
-0.01(-0.28%)
Oct 10, 2007
3.260
3.260
3.233
3.245
107,834
-0.00(-0.09%)
Oct 09, 2007
3.248
3.254
3.233
3.248
101,568
+0.01(+0.28%)
Oct 08, 2007
3.227
3.248
3.227
3.239
131,907
-0.01(-0.19%)
Oct 05, 2007
3.217
3.257
3.217
3.245
243,369
+0.02(+0.66%)
Oct 04, 2007
3.214
3.248
3.214
3.223
242,710
-0.01(-0.28%)
Oct 03, 2007
3.251
3.254
3.230
3.233
186,319
-0.01(-0.37%)
Oct 02, 2007
3.239
3.251
3.223
3.245
236,774
+0.01(+0.40%)
Oct 01, 2007
3.211
3.239
3.211
3.232
271,729
+0.02(+0.64%)
Sep 28, 2007
3.239
3.245
3.205
3.211
142,790
-0.02(-0.56%)
Sep 27, 2007
3.233
3.245
3.214
3.230
184,670
+0.01(+0.19%)
Sep 26, 2007
3.227
3.245
3.214
3.223
201,159
-0.01(-0.37%)
Sep 25, 2007
3.248
3.254
3.211
3.236
154,661
-0.01(-0.19%)
Sep 24, 2007
3.227
3.251
3.217
3.242
471,899
-0.00(-0.09%)
Sep 21, 2007
3.233
3.254
3.205
3.245
148,396
+0.01(+0.37%)
Sep 20, 2007
3.233
3.257
3.223
3.233
166,863
-0.02(-0.56%)
Sep 19, 2007
3.227
3.266
3.223
3.251
219,626
+0.02(+0.66%)
Sep 18, 2007
3.193
3.236
3.184
3.230
213,690
+0.04(+1.24%)
Sep 17, 2007
3.223
3.223
3.181
3.190
106,515
-0.03(-0.95%)
Sep 14, 2007
3.223
3.239
3.208
3.220
97,611
+0.00(+0.00%)
Sep 13, 2007
3.236
3.239
3.214
3.220
91,346
+0.00(+0.00%)
Sep 12, 2007
3.193
3.223
3.193
3.220
88,707
-0.01(-0.28%)
Sep 11, 2007
3.214
3.242
3.214
3.230
98,930
+0.02(+0.76%)
Sep 10, 2007
3.223
3.227
3.190
3.205
211,052
+0.01(+0.38%)
Sep 07, 2007
3.193
3.233
3.178
3.193
169,501
-0.03(-0.85%)
Sep 06, 2007
3.230
3.248
3.187
3.220
213,031
-0.02(-0.65%)
Sep 05, 2007
3.251
3.260
3.214
3.242
139,162
-0.04(-1.11%)
Sep 04, 2007
3.211
3.278
3.211
3.278
162,576
+0.04(+1.12%)
Aug 31, 2007
3.233
3.251
3.214
3.242
133,226
+0.03(+1.04%)
Aug 30, 2007
3.187
3.239
3.187
3.208
184,011
-0.01(-0.38%)
Aug 29, 2007
3.184
3.233
3.184
3.220
126,301
+0.03(+0.85%)
Aug 28, 2007
3.239
3.239
3.190
3.193
224,243
-0.04(-1.13%)
Aug 27, 2007
3.263
3.269
3.199
3.230
699,770
-0.05(-1.57%)
Aug 24, 2007
3.245
3.281
3.239
3.281
410,562
+0.04(+1.22%)
Aug 23, 2007
3.230
3.254
3.217
3.242
186,979
+0.02(+0.56%)
Aug 22, 2007
3.193
3.230
3.190
3.223
375,937
+0.04(+1.14%)
Aug 21, 2007
3.166
3.196
3.154
3.187
395,393
+0.04(+1.15%)
Aug 20, 2007
3.117
3.151
3.109
3.151
364,065
+0.05(+1.66%)
Aug 17, 2007
3.045
3.145
2.999
3.099
794,084
+0.12(+4.07%)
Aug 16, 2007
2.914
2.978
2.838
2.978
873,559
-0.04(-1.41%)
Aug 15, 2007
3.048
3.078
2.769
3.020
1,769,542
-0.04(-1.39%)
Aug 14, 2007
3.111
3.178
3.048
3.063
512,461
-0.06(-1.94%)
Aug 13, 2007
3.129
3.172
3.117
3.123
383,192
+0.01(+0.19%)
Aug 10, 2007
3.139
3.172
3.102
3.117
789,797
-0.03(-1.06%)
Aug 09, 2007
3.166
3.181
3.148
3.151
215,669
-0.05(-1.42%)
Aug 08, 2007
3.196
3.214
3.184
3.196
521,695
+0.02(+0.48%)
Aug 07, 2007
3.190
3.205
3.172
3.181
341,641
-0.02(-0.47%)
Aug 06, 2007
3.169
3.199
3.154
3.196
240,731
+0.02(+0.48%)
Aug 03, 2007
3.175
3.208
3.172
3.181
218,966
-0.03(-0.85%)
Aug 02, 2007
3.205
3.227
3.196
3.208
486,739
+0.02(+0.76%)
Aug 01, 2007
3.178
3.199
3.158
3.184
703,398
-0.03(-0.85%)
Jul 31, 2007
3.214
3.230
3.193
3.211
262,166
+0.02(+0.57%)
Jul 30, 2007
3.169
3.205
3.166
3.193
667,123
+0.03(+0.96%)
Jul 27, 2007
3.181
3.196
3.154
3.163
339,002
-0.02(-0.67%)
Jul 26, 2007
3.214
3.236
3.123
3.184
320,535
-0.06(-1.87%)
Jul 25, 2007
3.248
3.275
3.169
3.245
316,248
-0.03(-0.93%)
Jul 24, 2007
3.287
3.305
3.248
3.275
218,307
-0.02(-0.74%)
Jul 23, 2007
3.287
3.321
3.287
3.299
190,936
+0.01(+0.18%)
Jul 20, 2007
3.284
3.314
3.281
3.293
167,292
-0.01(-0.28%)
Jul 19, 2007
3.272
3.321
3.272
3.302
318,227
+0.01(+0.37%)
Jul 18, 2007
3.293
3.321
3.275
3.290
265,464
-0.02(-0.73%)
Jul 17, 2007
3.324
3.324
3.299
3.314
119,376
-0.01(-0.37%)
Jul 16, 2007
3.324
3.348
3.314
3.327
118,716
-0.01(-0.36%)
Jul 13, 2007
3.308
3.339
3.308
3.339
138,832
+0.02(+0.70%)
Jul 12, 2007
3.290
3.327
3.290
3.316
288,218
+0.01(+0.40%)
Jul 11, 2007
3.293
3.317
3.290
3.302
169,501
+0.00(+0.09%)
Jul 10, 2007
3.317
3.327
3.290
3.299
197,531
-0.04(-1.09%)
Jul 09, 2007
3.311
3.336
3.308
3.336
191,925
+0.02(+0.73%)
Jul 06, 2007
3.311
3.330
3.305
3.311
196,542
-0.01(-0.18%)
Jul 05, 2007
3.308
3.345
3.308
3.317
84,750
-0.01(-0.27%)
Jul 03, 2007
3.317
3.351
3.314
3.327
132,567
+0.01(+0.18%)
Jul 02, 2007
3.257
3.330
3.257
3.321
411,222
+0.02(+0.46%)
Jun 29, 2007
3.284
3.317
3.284
3.305
272,389
+0.03(+1.02%)
Jun 28, 2007
3.236
3.305
3.236
3.272
318,227
+0.01(+0.37%)
Jun 27, 2007
3.245
3.287
3.239
3.260
175,767
+0.02(+0.47%)
Jun 26, 2007
3.269
3.317
3.242
3.245
255,241
-0.03(-1.02%)
Jun 25, 2007
3.296
3.317
3.260
3.278
196,542
-0.05(-1.46%)
Jun 22, 2007
3.251
3.327
3.251
3.327
145,428
-0.01(-0.27%)
Jun 21, 2007
3.311
3.336
3.281
3.336
147,406
+0.00(+0.09%)
Jun 20, 2007
3.348
3.360
3.321
3.333
300,090
-0.01(-0.19%)
Jun 19, 2007
3.308
3.351
3.305
3.339
167,522
+0.02(+0.74%)
Jun 18, 2007
3.366
3.366
3.290
3.314
265,134
-0.03(-1.00%)
Jun 15, 2007
3.321
3.357
3.321
3.348
143,119
+0.03(+1.01%)
Jun 14, 2007
3.305
3.333
3.302
3.314
229,189
+0.00(+0.00%)
Jun 13, 2007
3.314
3.351
3.257
3.314
224,902
+0.03(+0.92%)
Jun 12, 2007
3.245
3.317
3.245
3.284
201,489
+0.01(+0.28%)
Jun 11, 2007
3.214
3.324
3.214
3.275
273,708
-0.04(-1.10%)
Jun 08, 2007
3.169
3.351
3.096
3.311
685,425
-0.03(-1.00%)
Jun 07, 2007
3.345
3.372
3.290
3.345
338,013
-0.04(-1.25%)
Jun 06, 2007
3.402
3.433
3.308
3.387
178,405
-0.05(-1.41%)
Jun 05, 2007
3.460
3.460
3.424
3.436
97,281
-0.03(-0.88%)
Jun 04, 2007
3.421
3.466
3.421
3.466
213,031
-0.01(-0.35%)
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.