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
MFS Special Value Trust
(NY:
MFV
)
4.410
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 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 (%)
Apr 10, 2024
4.410
0
-0.00(-0.11%)
Apr 09, 2024
4.410
4.420
4.410
4.415
27,039
+0.00(+0.11%)
Apr 08, 2024
4.400
4.420
4.400
4.410
26,751
+0.00(+0.00%)
Apr 05, 2024
4.410
4.410
4.410
4.410
5,253
+0.00(+0.00%)
Apr 04, 2024
4.420
4.420
4.401
4.410
31,249
+0.00(+0.00%)
Apr 03, 2024
4.390
4.438
4.390
4.410
40,924
+0.01(+0.23%)
Apr 02, 2024
4.390
4.410
4.390
4.400
36,316
-0.03(-0.68%)
Apr 01, 2024
4.470
4.470
4.420
4.430
26,311
-0.02(-0.45%)
Mar 28, 2024
4.390
4.450
4.390
4.450
24,978
+0.04(+0.91%)
Mar 27, 2024
4.400
4.410
4.400
4.410
18,109
+0.03(+0.68%)
Mar 26, 2024
4.400
4.410
4.380
4.380
35,299
-0.00(-0.11%)
Mar 25, 2024
4.371
4.400
4.360
4.385
26,144
+0.00(+0.11%)
Mar 22, 2024
4.350
4.405
4.300
4.380
94,908
-0.02(-0.45%)
Mar 21, 2024
4.360
4.400
4.360
4.400
31,471
+0.02(+0.46%)
Mar 20, 2024
4.380
4.380
4.360
4.380
68,066
+0.02(+0.46%)
Mar 19, 2024
4.320
4.371
4.320
4.360
59,249
+0.00(+0.00%)
Mar 18, 2024
4.320
4.370
4.320
4.360
118,296
+0.00(+0.00%)
Mar 15, 2024
4.345
4.390
4.345
4.360
23,195
+0.00(+0.00%)
Mar 14, 2024
4.300
4.380
4.300
4.360
254,950
+0.01(+0.23%)
Mar 13, 2024
4.280
4.380
4.280
4.350
41,469
+0.00(+0.00%)
Mar 12, 2024
4.370
4.370
4.350
4.350
45,063
+0.01(+0.15%)
Mar 11, 2024
4.304
4.363
4.304
4.343
42,764
+0.00(+0.00%)
Mar 08, 2024
4.314
4.353
4.314
4.343
15,589
+0.01(+0.23%)
Mar 07, 2024
4.314
4.343
4.313
4.333
78,620
+0.02(+0.46%)
Mar 06, 2024
4.274
4.314
4.274
4.314
18,227
+0.04(+0.93%)
Mar 05, 2024
4.264
4.284
4.264
4.274
55,917
+0.01(+0.23%)
Mar 04, 2024
4.234
4.274
4.234
4.264
126,319
-0.03(-0.69%)
Mar 01, 2024
4.284
4.314
4.264
4.294
40,325
+0.01(+0.23%)
Feb 29, 2024
4.323
4.323
4.274
4.284
8,151
+0.00(+0.00%)
Feb 28, 2024
4.274
4.323
4.244
4.284
33,431
+0.02(+0.47%)
Feb 27, 2024
4.264
4.284
4.234
4.264
82,503
+0.02(+0.47%)
Feb 26, 2024
4.234
4.274
4.234
4.244
17,182
-0.02(-0.47%)
Feb 23, 2024
4.264
4.274
4.247
4.264
67,978
-0.01(-0.23%)
Feb 22, 2024
4.224
4.279
4.224
4.274
64,628
+0.04(+0.94%)
Feb 21, 2024
4.274
4.274
4.234
4.234
13,124
-0.01(-0.23%)
Feb 20, 2024
4.254
4.254
4.234
4.244
12,394
-0.01(-0.23%)
Feb 16, 2024
4.254
4.264
4.224
4.254
28,627
+0.02(+0.47%)
Feb 15, 2024
4.224
4.244
4.224
4.234
51,413
-0.01(-0.23%)
Feb 14, 2024
4.155
4.274
4.145
4.244
233,706
+0.20(+4.90%)
Feb 13, 2024
4.085
4.085
4.045
4.046
25,533
-0.04(-1.05%)
Feb 12, 2024
4.084
4.099
4.073
4.089
18,781
+0.00(+0.00%)
Feb 09, 2024
4.069
4.108
4.059
4.089
13,997
+0.03(+0.73%)
Feb 08, 2024
4.059
4.069
4.040
4.059
16,633
+0.00(+0.00%)
Feb 07, 2024
4.069
4.069
4.040
4.059
4,591
+0.01(+0.24%)
Feb 06, 2024
4.020
4.050
4.011
4.049
21,001
+0.04(+0.98%)
Feb 05, 2024
3.990
4.015
3.990
4.010
30,162
-0.03(-0.73%)
Feb 02, 2024
4.059
4.059
4.030
4.040
16,641
-0.02(-0.48%)
Feb 01, 2024
4.020
4.089
4.020
4.059
22,221
+0.03(+0.73%)
Jan 31, 2024
4.040
4.059
4.030
4.030
16,411
+0.00(+0.00%)
Jan 30, 2024
4.020
4.039
4.020
4.030
7,709
+0.02(+0.49%)
Jan 29, 2024
4.010
4.040
4.010
4.010
14,946
+0.01(+0.25%)
Jan 26, 2024
4.030
4.030
4.000
4.000
10,229
-0.01(-0.24%)
Jan 25, 2024
3.990
4.020
3.990
4.010
52,971
+0.00(+0.00%)
Jan 24, 2024
4.012
4.023
4.010
4.010
5,406
+0.00(+0.00%)
Jan 23, 2024
4.030
4.030
4.000
4.010
16,243
+0.00(+0.00%)
Jan 22, 2024
3.990
4.011
3.990
4.010
10,452
+0.02(+0.49%)
Jan 19, 2024
3.990
4.000
3.971
3.990
15,077
-0.00(-0.00%)
Jan 18, 2024
4.010
4.010
3.971
3.991
19,536
-0.02(-0.49%)
Jan 17, 2024
3.990
4.049
3.990
4.010
4,372
+0.00(+0.00%)
Jan 16, 2024
4.059
4.059
4.000
4.010
13,804
-0.01(-0.33%)
Jan 12, 2024
4.072
4.072
4.014
4.023
11,186
+0.00(+0.00%)
Jan 11, 2024
4.043
4.053
4.023
4.023
4,752
-0.01(-0.24%)
Jan 10, 2024
4.043
4.043
4.025
4.033
8,580
+0.00(+0.00%)
Jan 09, 2024
4.033
4.043
4.023
4.033
6,014
-0.01(-0.24%)
Jan 08, 2024
4.014
4.043
4.014
4.043
12,752
+0.03(+0.75%)
Jan 05, 2024
4.019
4.023
3.994
4.013
6,141
+0.03(+0.71%)
Jan 04, 2024
3.994
3.999
3.984
3.984
24,055
-0.02(-0.49%)
Jan 03, 2024
3.975
4.004
3.975
4.004
13,964
+0.00(+0.00%)
Jan 02, 2024
3.897
4.004
3.897
4.004
22,216
+0.02(+0.49%)
Dec 29, 2023
4.082
4.082
3.926
3.984
96,600
-0.02(-0.61%)
Dec 28, 2023
4.038
4.038
4.004
4.009
4,636
-0.02(-0.60%)
Dec 27, 2023
4.033
4.053
3.955
4.033
19,910
+0.03(+0.73%)
Dec 26, 2023
4.014
4.021
3.994
4.004
19,002
+0.01(+0.24%)
Dec 22, 2023
3.994
4.045
3.984
3.994
35,066
+0.00(+0.00%)
Dec 21, 2023
3.965
3.994
3.945
3.994
22,465
+0.02(+0.49%)
Dec 20, 2023
3.984
4.023
3.975
3.975
23,426
-0.03(-0.85%)
Dec 19, 2023
4.043
4.053
4.004
4.009
13,965
+0.01(+0.25%)
Dec 18, 2023
4.008
4.045
3.960
3.999
28,477
-0.01(-0.24%)
Dec 15, 2023
4.037
4.057
4.008
4.008
14,279
-0.03(-0.72%)
Dec 14, 2023
3.960
4.076
3.959
4.037
13,487
+0.04(+0.97%)
Dec 13, 2023
3.931
4.076
3.883
3.999
26,019
+0.07(+1.72%)
Dec 12, 2023
3.931
3.945
3.912
3.931
6,409
-0.01(-0.25%)
Dec 11, 2023
3.873
3.952
3.873
3.941
32,939
+0.02(+0.49%)
Dec 08, 2023
3.892
3.939
3.888
3.921
9,633
+0.02(+0.50%)
Dec 07, 2023
3.892
3.912
3.892
3.902
13,425
+0.01(+0.25%)
Dec 06, 2023
3.902
3.912
3.892
3.892
13,222
-0.03(-0.74%)
Dec 05, 2023
3.912
3.926
3.884
3.921
9,198
+0.00(+0.00%)
Dec 04, 2023
3.892
3.921
3.873
3.921
10,487
+0.00(+0.00%)
Dec 01, 2023
3.844
3.921
3.844
3.921
49,565
+0.04(+1.02%)
Nov 30, 2023
3.902
3.902
3.873
3.882
7,080
+0.01(+0.22%)
Nov 29, 2023
3.883
3.888
3.873
3.873
9,959
+0.01(+0.25%)
Nov 28, 2023
3.883
3.883
3.796
3.863
22,873
+0.00(+0.00%)
Nov 27, 2023
3.863
3.867
3.860
3.863
3,031
-0.01(-0.25%)
Nov 24, 2023
3.892
3.902
3.854
3.873
3,312
+0.01(+0.25%)
Nov 22, 2023
3.854
3.892
3.854
3.863
7,110
+0.00(+0.03%)
Nov 21, 2023
3.815
3.863
3.815
3.862
9,044
+0.01(+0.23%)
Nov 20, 2023
3.863
3.863
3.815
3.854
6,891
-0.01(-0.25%)
Nov 17, 2023
3.825
3.864
3.825
3.863
3,384
+0.01(+0.25%)
Nov 16, 2023
3.786
3.859
3.786
3.854
20,898
-0.01(-0.25%)
Nov 15, 2023
3.825
3.883
3.776
3.863
41,421
-0.01(-0.25%)
Nov 14, 2023
3.855
3.902
3.844
3.873
14,672
+0.05(+1.38%)
Nov 13, 2023
3.763
3.868
3.763
3.820
35,126
+0.00(+0.00%)
Nov 10, 2023
3.763
3.830
3.763
3.820
5,995
+0.03(+0.76%)
Nov 09, 2023
3.885
3.885
3.756
3.791
12,414
-0.05(-1.25%)
Nov 08, 2023
3.849
3.877
3.830
3.839
2,187
-0.01(-0.25%)
Nov 07, 2023
3.801
3.863
3.801
3.849
16,168
-0.03(-0.74%)
Nov 06, 2023
3.897
3.897
3.839
3.878
30,101
+0.03(+0.91%)
Nov 03, 2023
3.791
3.906
3.791
3.843
11,899
-0.01(-0.16%)
Nov 02, 2023
3.811
3.867
3.753
3.849
18,451
+0.05(+1.26%)
Nov 01, 2023
3.684
3.830
3.684
3.801
58,678
+0.09(+2.32%)
Oct 31, 2023
3.753
3.753
3.696
3.715
30,483
+0.04(+1.04%)
Oct 30, 2023
3.629
3.677
3.629
3.677
1,108
+0.04(+1.05%)
Oct 27, 2023
3.696
3.696
3.638
3.638
9,787
-0.02(-0.52%)
Oct 26, 2023
3.686
3.686
3.638
3.657
7,792
-0.00(-0.01%)
Oct 25, 2023
3.677
3.677
3.657
3.657
5,687
-0.01(-0.26%)
Oct 24, 2023
3.657
3.715
3.657
3.667
5,981
-0.02(-0.52%)
Oct 23, 2023
3.638
3.690
3.638
3.686
34,056
+0.00(+0.00%)
Oct 20, 2023
3.705
3.724
3.667
3.686
28,050
-0.02(-0.52%)
Oct 19, 2023
3.724
3.734
3.686
3.705
34,843
+0.00(+0.00%)
Oct 18, 2023
3.724
3.744
3.677
3.705
63,158
-0.01(-0.26%)
Oct 17, 2023
3.648
3.744
3.648
3.715
63,999
-0.03(-0.87%)
Oct 16, 2023
3.804
3.804
3.710
3.747
39,245
+0.05(+1.28%)
Oct 13, 2023
3.681
3.766
3.681
3.700
76,388
-0.04(-1.02%)
Oct 12, 2023
3.691
3.795
3.691
3.738
30,762
+0.03(+0.77%)
Oct 11, 2023
3.738
3.804
3.710
3.710
73,194
+0.00(+0.00%)
Oct 10, 2023
3.676
3.719
3.673
3.710
27,215
+0.04(+1.03%)
Oct 09, 2023
3.624
3.672
3.624
3.672
15,263
+0.06(+1.57%)
Oct 06, 2023
3.577
3.643
3.548
3.615
39,624
+0.00(+0.00%)
Oct 05, 2023
3.624
3.624
3.596
3.615
9,220
-0.01(-0.26%)
Oct 04, 2023
3.624
3.634
3.615
3.624
9,300
+0.00(+0.08%)
Oct 03, 2023
3.653
3.653
3.621
3.621
9,376
-0.04(-1.11%)
Oct 02, 2023
3.681
3.710
3.662
3.662
45,114
-0.04(-1.03%)
Sep 29, 2023
3.738
3.738
3.695
3.700
13,331
-0.01(-0.26%)
Sep 28, 2023
3.700
3.719
3.691
3.710
11,206
+0.02(+0.51%)
Sep 27, 2023
3.681
3.747
3.681
3.691
25,715
-0.03(-0.77%)
Sep 26, 2023
3.747
3.747
3.719
3.719
2,335
-0.01(-0.25%)
Sep 25, 2023
3.719
3.747
3.729
3.729
17,188
-0.03(-0.76%)
Sep 22, 2023
3.719
3.766
3.698
3.757
11,221
+0.02(+0.51%)
Sep 21, 2023
3.766
3.766
3.732
3.738
7,555
-0.04(-1.13%)
Sep 20, 2023
3.795
3.804
3.776
3.781
6,816
+0.01(+0.38%)
Sep 19, 2023
3.747
3.795
3.747
3.766
13,928
-0.01(-0.25%)
Sep 18, 2023
3.785
3.794
3.747
3.776
7,707
-0.00(-0.13%)
Sep 15, 2023
3.795
3.795
3.766
3.781
16,102
+0.00(+0.00%)
Sep 14, 2023
3.749
3.787
3.747
3.781
3,788
+0.01(+0.24%)
Sep 13, 2023
3.738
3.785
3.738
3.772
15,932
+0.02(+0.64%)
Sep 12, 2023
3.738
3.766
3.738
3.747
21,459
-0.02(-0.60%)
Sep 11, 2023
3.798
3.817
3.751
3.770
40,442
-0.02(-0.50%)
Sep 08, 2023
3.781
3.831
3.781
3.789
13,873
+0.00(+0.00%)
Sep 07, 2023
3.798
3.807
3.751
3.789
39,952
+0.01(+0.25%)
Sep 06, 2023
3.770
3.807
3.761
3.779
11,194
-0.04(-0.99%)
Sep 05, 2023
3.873
3.892
3.779
3.817
16,180
+0.01(+0.25%)
Sep 01, 2023
3.789
3.836
3.779
3.808
18,294
+0.01(+0.25%)
Aug 31, 2023
3.798
3.817
3.779
3.798
46,499
+0.02(+0.50%)
Aug 30, 2023
3.789
3.791
3.761
3.779
3,238
+0.01(+0.25%)
Aug 29, 2023
3.761
3.836
3.704
3.770
42,113
-0.01(-0.25%)
Aug 28, 2023
3.798
3.808
3.779
3.779
17,353
-0.01(-0.25%)
Aug 25, 2023
3.770
3.807
3.770
3.789
25,847
+0.01(+0.25%)
Aug 24, 2023
3.798
3.798
3.761
3.779
30,506
+0.00(+0.00%)
Aug 23, 2023
3.761
3.817
3.761
3.779
30,762
-0.02(-0.49%)
Aug 22, 2023
3.789
3.812
3.789
3.798
6,306
-0.00(-0.12%)
Aug 21, 2023
3.789
3.817
3.789
3.803
3,379
+0.01(+0.37%)
Aug 18, 2023
3.817
3.817
3.789
3.789
6,928
-0.03(-0.74%)
Aug 17, 2023
3.911
3.911
3.770
3.817
39,634
-0.05(-1.22%)
Aug 16, 2023
3.855
3.916
3.855
3.864
10,620
-0.02(-0.48%)
Aug 15, 2023
3.892
3.967
3.883
3.883
3,920
-0.07(-1.66%)
Aug 14, 2023
3.914
3.948
3.886
3.948
7,478
+0.06(+1.60%)
Aug 11, 2023
3.886
3.896
3.882
3.886
2,378
-0.01(-0.24%)
Aug 10, 2023
3.961
3.961
3.896
3.896
7,458
+0.01(+0.24%)
Aug 09, 2023
3.886
4.054
3.886
3.886
13,575
+0.05(+1.21%)
Aug 08, 2023
3.868
3.849
3.830
3.840
5,665
-0.02(-0.48%)
Aug 07, 2023
3.858
3.871
3.849
3.858
6,508
+0.03(+0.73%)
Aug 04, 2023
3.858
3.858
3.830
3.830
5,787
-0.01(-0.24%)
Aug 03, 2023
3.840
3.858
3.798
3.840
14,278
+0.01(+0.24%)
Aug 02, 2023
3.821
3.858
3.809
3.830
15,261
-0.02(-0.48%)
Aug 01, 2023
3.821
3.905
3.821
3.849
22,500
-0.01(-0.24%)
Jul 31, 2023
3.886
3.896
3.830
3.858
24,302
-0.01(-0.24%)
Jul 28, 2023
3.793
3.868
3.793
3.868
38,062
+0.06(+1.47%)
Jul 27, 2023
3.868
3.868
3.793
3.812
52,807
-0.04(-0.97%)
Jul 26, 2023
3.849
3.858
3.840
3.849
7,977
-0.01(-0.24%)
Jul 25, 2023
3.858
3.863
3.830
3.858
21,898
+0.02(+0.49%)
Jul 24, 2023
3.812
3.858
3.812
3.840
60,778
-0.00(-0.12%)
Jul 21, 2023
3.839
3.863
3.802
3.844
37,015
-0.00(-0.12%)
Jul 20, 2023
3.802
3.868
3.802
3.849
39,706
+0.01(+0.24%)
Jul 19, 2023
3.897
3.897
3.784
3.840
33,679
-0.05(-1.20%)
Jul 18, 2023
3.924
3.940
3.858
3.886
6,224
+0.02(+0.64%)
Jul 17, 2023
3.880
3.889
3.852
3.862
26,180
-0.03(-0.71%)
Jul 14, 2023
3.926
3.926
3.853
3.889
32,048
+0.01(+0.24%)
Jul 13, 2023
3.917
3.945
3.880
3.880
22,591
-0.01(-0.24%)
Jul 12, 2023
3.806
3.954
3.797
3.889
42,427
+0.08(+2.18%)
Jul 11, 2023
3.806
3.806
3.788
3.806
13,949
+0.01(+0.24%)
Jul 10, 2023
3.742
3.797
3.742
3.797
10,363
+0.02(+0.49%)
Jul 07, 2023
3.751
3.788
3.723
3.779
36,429
+0.02(+0.49%)
Jul 06, 2023
3.751
3.760
3.714
3.760
32,826
-0.04(-0.97%)
Jul 05, 2023
3.797
3.806
3.769
3.797
43,690
+0.02(+0.49%)
Jul 03, 2023
3.751
3.788
3.751
3.779
10,578
+0.01(+0.25%)
Jun 30, 2023
3.797
3.797
3.742
3.769
9,347
+0.02(+0.49%)
Jun 29, 2023
3.714
3.751
3.686
3.751
11,808
+0.01(+0.25%)
Jun 28, 2023
3.723
3.769
3.692
3.742
44,102
+0.02(+0.50%)
Jun 27, 2023
3.714
3.758
3.714
3.723
11,343
-0.02(-0.49%)
Jun 26, 2023
3.705
3.742
3.705
3.742
12,136
+0.01(+0.25%)
Jun 23, 2023
3.742
3.748
3.714
3.732
13,883
-0.01(-0.35%)
Jun 22, 2023
3.732
3.751
3.723
3.745
14,126
+0.00(+0.10%)
Jun 21, 2023
3.742
3.760
3.723
3.742
20,766
-0.02(-0.49%)
Jun 20, 2023
3.742
3.777
3.742
3.760
14,870
-0.03(-0.73%)
Jun 16, 2023
3.788
3.797
3.760
3.788
9,129
-0.01(-0.24%)
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.