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
High Income Securities Fund
(NY:
PCF
)
6.820
+0.070 (+1.04%)
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 31, 2007
3.122
3.161
3.122
3.130
162,433
-0.02(-0.68%)
May 30, 2007
3.130
3.151
3.112
3.151
76,853
+0.02(+0.80%)
May 29, 2007
3.151
3.154
3.115
3.126
118,235
-0.02(-0.79%)
May 25, 2007
3.154
3.158
3.130
3.151
65,874
-0.00(-0.11%)
May 24, 2007
3.154
3.176
3.133
3.154
115,702
-0.02(-0.56%)
May 23, 2007
3.161
3.176
3.147
3.172
137,097
+0.00(+0.11%)
May 22, 2007
3.176
3.183
3.158
3.169
146,668
-0.02(-0.56%)
May 21, 2007
3.183
3.204
3.176
3.186
109,508
-0.01(-0.22%)
May 18, 2007
3.186
3.202
3.176
3.193
119,924
-0.01(-0.22%)
May 17, 2007
3.208
3.225
3.172
3.201
193,681
-0.01(-0.44%)
May 16, 2007
3.211
3.215
3.201
3.215
50,672
+0.01(+0.33%)
May 15, 2007
3.193
3.204
3.190
3.204
74,319
+0.01(+0.22%)
May 14, 2007
3.193
3.211
3.183
3.197
78,260
+0.00(+0.11%)
May 11, 2007
3.222
3.229
3.190
3.193
100,500
-0.03(-0.88%)
May 10, 2007
3.229
3.229
3.204
3.222
41,382
-0.01(-0.22%)
May 09, 2007
3.197
3.243
3.197
3.229
104,723
+0.02(+0.78%)
May 08, 2007
3.197
3.215
3.183
3.204
131,748
+0.01(+0.33%)
May 07, 2007
3.186
3.204
3.179
3.193
113,168
+0.02(+0.56%)
May 04, 2007
3.186
3.208
3.172
3.176
105,286
-0.01(-0.22%)
May 03, 2007
3.211
3.229
3.183
3.183
107,256
-0.02(-0.67%)
May 02, 2007
3.204
3.233
3.183
3.204
105,286
+0.00(+0.00%)
May 01, 2007
3.201
3.204
3.190
3.204
73,756
+0.00(+0.11%)
Apr 30, 2007
3.193
3.201
3.172
3.201
118,798
+0.01(+0.22%)
Apr 27, 2007
3.186
3.218
3.169
3.193
181,294
-0.01(-0.33%)
Apr 26, 2007
3.211
3.222
3.183
3.204
93,462
+0.01(+0.22%)
Apr 25, 2007
3.201
3.218
3.172
3.197
116,546
+0.00(+0.00%)
Apr 24, 2007
3.186
3.204
3.183
3.197
94,307
+0.01(+0.33%)
Apr 23, 2007
3.193
3.211
3.182
3.186
65,592
-0.02(-0.55%)
Apr 20, 2007
3.176
3.204
3.176
3.204
101,908
+0.00(+0.00%)
Apr 19, 2007
3.165
3.215
3.165
3.204
102,752
+0.03(+0.89%)
Apr 18, 2007
3.190
3.215
3.137
3.176
140,193
-0.01(-0.22%)
Apr 17, 2007
3.172
3.222
3.161
3.183
74,882
-0.00(-0.11%)
Apr 16, 2007
3.183
3.218
3.161
3.186
98,529
+0.00(+0.08%)
Apr 13, 2007
3.172
3.190
3.155
3.184
78,823
+0.02(+0.71%)
Apr 12, 2007
3.161
3.179
3.140
3.161
117,391
-0.00(-0.11%)
Apr 11, 2007
3.140
3.176
3.130
3.165
124,710
+0.02(+0.79%)
Apr 10, 2007
3.126
3.140
3.122
3.140
67,563
+0.01(+0.23%)
Apr 09, 2007
3.137
3.147
3.119
3.133
95,151
+0.00(+0.00%)
Apr 05, 2007
3.130
3.147
3.119
3.133
68,970
+0.00(+0.00%)
Apr 04, 2007
3.137
3.144
3.112
3.133
78,823
+0.00(+0.00%)
Apr 03, 2007
3.151
3.154
3.108
3.133
72,630
+0.01(+0.23%)
Apr 02, 2007
3.108
3.144
3.101
3.126
45,323
+0.03(+0.92%)
Mar 30, 2007
3.105
3.119
3.090
3.098
91,210
+0.00(+0.11%)
Mar 29, 2007
3.112
3.154
3.094
3.094
90,084
-0.02(-0.57%)
Mar 28, 2007
3.126
3.169
3.094
3.112
118,235
+0.00(+0.11%)
Mar 27, 2007
3.112
3.130
3.094
3.108
59,117
+0.01(+0.23%)
Mar 26, 2007
3.105
3.144
3.090
3.101
124,710
+0.00(+0.11%)
Mar 23, 2007
3.126
3.211
3.098
3.098
113,731
-0.04(-1.25%)
Mar 22, 2007
3.126
3.165
3.098
3.137
92,899
-0.00(-0.11%)
Mar 21, 2007
3.133
3.169
3.090
3.140
202,971
-0.06(-2.00%)
Mar 20, 2007
3.108
3.225
3.105
3.204
246,324
+0.09(+2.97%)
Mar 19, 2007
3.126
3.126
3.090
3.112
114,857
-0.01(-0.45%)
Mar 16, 2007
3.098
3.126
3.062
3.126
78,823
+0.03(+1.03%)
Mar 15, 2007
3.076
3.101
3.065
3.094
59,117
-0.00(-0.11%)
Mar 14, 2007
3.094
3.112
3.034
3.098
97,966
+0.00(+0.11%)
Mar 13, 2007
3.087
3.094
3.073
3.094
55,176
+0.01(+0.23%)
Mar 12, 2007
3.080
3.087
3.062
3.087
52,924
+0.01(+0.46%)
Mar 09, 2007
3.055
3.073
3.041
3.073
50,954
+0.00(+0.00%)
Mar 08, 2007
3.048
3.073
3.041
3.073
57,991
+0.04(+1.17%)
Mar 07, 2007
3.030
3.087
2.948
3.037
77,697
+0.01(+0.47%)
Mar 06, 2007
3.016
3.041
3.012
3.023
78,823
+0.01(+0.35%)
Mar 05, 2007
3.019
3.058
3.012
3.012
131,185
-0.02(-0.82%)
Mar 02, 2007
3.076
3.080
3.019
3.037
210,290
-0.04(-1.27%)
Mar 01, 2007
3.062
3.087
3.051
3.076
110,071
+0.01(+0.46%)
Feb 28, 2007
3.090
3.090
3.062
3.062
168,908
-0.01(-0.35%)
Feb 27, 2007
3.108
3.108
3.073
3.073
92,336
-0.04(-1.14%)
Feb 26, 2007
3.108
3.119
3.094
3.108
110,071
+0.01(+0.34%)
Feb 23, 2007
3.087
3.098
3.087
3.098
53,487
+0.01(+0.35%)
Feb 22, 2007
3.090
3.098
3.080
3.087
158,492
+0.00(+0.00%)
Feb 21, 2007
3.083
3.090
3.083
3.087
119,361
-0.02(-0.57%)
Feb 20, 2007
3.094
3.108
3.076
3.105
167,782
+0.02(+0.58%)
Feb 16, 2007
3.094
3.101
3.076
3.087
89,239
-0.01(-0.46%)
Feb 15, 2007
3.080
3.112
3.066
3.101
240,975
+0.04(+1.28%)
Feb 14, 2007
3.051
3.062
3.041
3.062
155,395
+0.01(+0.35%)
Feb 13, 2007
3.051
3.051
3.030
3.051
293,900
+0.00(+0.12%)
Feb 12, 2007
3.073
3.076
3.037
3.048
140,207
-0.01(-0.46%)
Feb 09, 2007
3.058
3.069
3.058
3.062
96,277
+0.00(+0.12%)
Feb 08, 2007
3.069
3.073
3.041
3.058
98,248
-0.01(-0.35%)
Feb 07, 2007
3.087
3.090
3.055
3.069
123,584
+0.00(+0.00%)
Feb 06, 2007
3.069
3.090
3.066
3.069
139,349
-0.01(-0.23%)
Feb 05, 2007
3.066
3.087
3.066
3.076
110,353
-0.01(-0.23%)
Feb 02, 2007
3.073
3.083
3.055
3.083
122,458
+0.00(+0.12%)
Feb 01, 2007
3.058
3.080
3.058
3.080
74,601
+0.02(+0.58%)
Jan 31, 2007
3.044
3.073
3.041
3.062
166,093
+0.01(+0.47%)
Jan 30, 2007
3.030
3.051
3.030
3.048
101,063
+0.01(+0.35%)
Jan 29, 2007
3.051
3.055
3.019
3.037
214,513
-0.01(-0.47%)
Jan 26, 2007
3.048
3.055
3.037
3.051
81,357
-0.01(-0.35%)
Jan 25, 2007
3.044
3.083
3.041
3.062
128,370
-0.00(-0.12%)
Jan 24, 2007
3.048
3.066
3.037
3.066
95,996
+0.02(+0.82%)
Jan 23, 2007
3.069
3.069
3.023
3.041
107,256
-0.01(-0.23%)
Jan 22, 2007
3.055
3.058
3.029
3.048
71,223
-0.01(-0.23%)
Jan 19, 2007
3.055
3.069
3.037
3.055
134,563
-0.01(-0.23%)
Jan 18, 2007
3.069
3.080
3.048
3.062
86,987
-0.01(-0.23%)
Jan 17, 2007
3.069
3.069
3.041
3.069
66,437
+0.00(+0.00%)
Jan 16, 2007
3.037
3.069
3.037
3.069
115,139
+0.02(+0.58%)
Jan 12, 2007
3.066
3.066
3.034
3.051
60,243
-0.01(-0.46%)
Jan 11, 2007
3.062
3.066
3.034
3.066
53,206
+0.01(+0.35%)
Jan 10, 2007
3.048
3.055
3.026
3.055
78,823
+0.01(+0.35%)
Jan 09, 2007
3.034
3.044
3.012
3.044
78,823
+0.02(+0.70%)
Jan 08, 2007
3.037
3.037
3.005
3.023
62,496
-0.01(-0.35%)
Jan 05, 2007
3.041
3.041
2.995
3.034
72,067
-0.00(-0.12%)
Jan 04, 2007
3.034
3.037
3.009
3.037
91,773
+0.02(+0.71%)
Jan 03, 2007
3.037
3.044
3.005
3.016
123,303
-0.03(-1.05%)
Dec 29, 2006
3.048
3.048
3.023
3.048
62,496
+0.01(+0.23%)
Dec 28, 2006
3.037
3.041
3.023
3.041
44,760
+0.01(+0.23%)
Dec 27, 2006
3.030
3.034
3.016
3.034
68,689
+0.01(+0.35%)
Dec 26, 2006
3.009
3.044
3.002
3.023
131,466
-0.01(-0.35%)
Dec 22, 2006
3.030
3.034
2.970
3.034
87,269
+0.00(+0.00%)
Dec 21, 2006
3.012
3.034
2.995
3.034
124,147
+0.02(+0.83%)
Dec 20, 2006
3.016
3.026
2.995
3.009
81,920
-0.00(-0.12%)
Dec 19, 2006
2.984
3.012
2.984
3.012
71,786
+0.01(+0.47%)
Dec 18, 2006
3.005
3.016
2.984
2.998
79,949
+0.00(+0.12%)
Dec 15, 2006
3.023
3.037
2.977
2.995
132,311
-0.02(-0.71%)
Dec 14, 2006
3.023
3.023
3.003
3.016
76,008
+0.00(+0.12%)
Dec 13, 2006
3.002
3.016
2.980
3.012
177,635
+0.01(+0.47%)
Dec 12, 2006
2.984
2.998
2.973
2.998
90,084
+0.02(+0.60%)
Dec 11, 2006
3.002
3.002
2.970
2.980
51,517
-0.02(-0.59%)
Dec 08, 2006
2.959
2.998
2.959
2.998
106,693
+0.00(+0.12%)
Dec 07, 2006
2.966
2.995
2.952
2.995
117,672
+0.04(+1.20%)
Dec 06, 2006
2.973
2.973
2.945
2.959
130,903
+0.01(+0.48%)
Dec 05, 2006
2.980
2.995
2.916
2.945
373,568
-0.02(-0.72%)
Dec 04, 2006
2.991
2.995
2.941
2.966
79,386
-0.02(-0.60%)
Dec 01, 2006
2.977
2.991
2.941
2.984
135,689
+0.01(+0.24%)
Nov 30, 2006
2.966
3.002
2.931
2.977
216,765
+0.01(+0.36%)
Nov 29, 2006
2.906
2.966
2.906
2.966
75,727
+0.02(+0.85%)
Nov 28, 2006
2.899
2.945
2.881
2.941
143,853
+0.02(+0.73%)
Nov 27, 2006
2.938
2.938
2.895
2.920
117,391
-0.02(-0.61%)
Nov 24, 2006
2.959
2.963
2.927
2.938
51,798
-0.01(-0.48%)
Nov 22, 2006
2.941
2.966
2.913
2.952
123,303
+0.02(+0.73%)
Nov 21, 2006
2.941
2.948
2.920
2.931
46,168
-0.01(-0.48%)
Nov 20, 2006
2.952
2.952
2.929
2.945
86,706
-0.00(-0.12%)
Nov 17, 2006
2.955
2.959
2.923
2.948
96,277
+0.00(+0.00%)
Nov 16, 2006
2.948
2.952
2.931
2.948
57,147
+0.02(+0.61%)
Nov 15, 2006
2.952
2.952
2.920
2.931
69,815
-0.01(-0.36%)
Nov 14, 2006
2.916
2.941
2.909
2.941
70,941
+0.02(+0.61%)
Nov 13, 2006
2.920
2.952
2.902
2.923
91,773
-0.01(-0.36%)
Nov 10, 2006
2.938
2.941
2.920
2.934
79,105
+0.01(+0.36%)
Nov 09, 2006
2.938
2.938
2.906
2.923
97,403
-0.00(-0.12%)
Nov 08, 2006
2.955
2.955
2.902
2.927
62,777
-0.02(-0.60%)
Nov 07, 2006
2.945
2.948
2.923
2.945
65,029
+0.02(+0.73%)
Nov 06, 2006
2.881
2.948
2.881
2.923
89,802
+0.03(+1.11%)
Nov 03, 2006
2.938
2.945
2.881
2.892
64,185
-0.01(-0.37%)
Nov 02, 2006
2.948
2.955
2.899
2.902
90,365
-0.03(-0.97%)
Nov 01, 2006
2.952
2.955
2.916
2.931
59,680
-0.00(-0.12%)
Oct 31, 2006
2.959
2.963
2.927
2.934
53,769
-0.01(-0.36%)
Oct 30, 2006
2.923
2.945
2.916
2.945
129,496
+0.00(+0.12%)
Oct 27, 2006
2.941
2.941
2.920
2.941
72,912
+0.00(+0.12%)
Oct 26, 2006
2.945
2.959
2.916
2.938
116,828
-0.01(-0.24%)
Oct 25, 2006
2.909
2.945
2.888
2.945
107,819
+0.04(+1.22%)
Oct 24, 2006
2.909
2.931
2.891
2.909
107,256
+0.01(+0.37%)
Oct 23, 2006
2.913
2.916
2.888
2.899
73,756
-0.01(-0.49%)
Oct 20, 2006
2.945
2.952
2.909
2.913
126,118
-0.02(-0.85%)
Oct 19, 2006
2.920
2.945
2.917
2.938
111,197
+0.03(+1.10%)
Oct 18, 2006
2.913
3.048
2.903
2.906
130,622
+0.01(+0.49%)
Oct 17, 2006
2.884
2.895
2.856
2.891
104,723
+0.01(+0.25%)
Oct 16, 2006
2.888
2.902
2.867
2.884
115,702
+0.01(+0.25%)
Oct 13, 2006
2.870
2.881
2.856
2.877
118,235
+0.02(+0.62%)
Oct 12, 2006
2.856
2.870
2.845
2.860
80,512
+0.01(+0.25%)
Oct 11, 2006
2.856
2.863
2.842
2.852
90,647
-0.00(-0.12%)
Oct 10, 2006
2.863
2.866
2.842
2.856
67,281
-0.00(-0.12%)
Oct 09, 2006
2.849
2.867
2.845
2.860
138,223
+0.01(+0.25%)
Oct 06, 2006
2.860
2.863
2.849
2.852
74,319
-0.01(-0.37%)
Oct 05, 2006
2.852
2.867
2.849
2.863
115,139
+0.01(+0.50%)
Oct 04, 2006
2.842
2.860
2.842
2.849
43,353
+0.01(+0.25%)
Oct 03, 2006
2.849
2.860
2.842
2.842
114,576
-0.00(-0.12%)
Oct 02, 2006
2.856
2.860
2.842
2.845
122,458
+0.00(+0.00%)
Sep 29, 2006
2.842
2.856
2.831
2.845
80,231
+0.00(+0.12%)
Sep 28, 2006
2.828
2.856
2.824
2.842
56,584
-0.00(-0.12%)
Sep 27, 2006
2.842
2.845
2.828
2.845
99,937
+0.01(+0.38%)
Sep 26, 2006
2.842
2.846
2.810
2.835
134,282
+0.00(+0.13%)
Sep 25, 2006
2.842
2.842
2.820
2.831
108,664
+0.01(+0.38%)
Sep 22, 2006
2.838
2.845
2.817
2.820
115,702
+0.00(+0.00%)
Sep 21, 2006
2.806
2.838
2.806
2.820
132,593
+0.00(+0.13%)
Sep 20, 2006
2.842
2.845
2.813
2.817
97,966
-0.04(-1.37%)
Sep 19, 2006
2.831
2.856
2.815
2.856
154,832
+0.04(+1.52%)
Sep 18, 2006
2.831
2.835
2.813
2.813
61,088
-0.00(-0.13%)
Sep 15, 2006
2.813
2.828
2.803
2.817
117,954
+0.02(+0.63%)
Sep 14, 2006
2.799
2.820
2.799
2.799
89,802
+0.00(+0.00%)
Sep 13, 2006
2.796
2.799
2.782
2.799
42,508
+0.01(+0.51%)
Sep 12, 2006
2.778
2.799
2.778
2.785
73,756
+0.00(+0.00%)
Sep 11, 2006
2.806
2.810
2.778
2.785
56,021
+0.00(+0.00%)
Sep 08, 2006
2.785
2.806
2.775
2.785
71,504
+0.01(+0.51%)
Sep 07, 2006
2.774
2.796
2.771
2.771
85,580
+0.00(+0.00%)
Sep 06, 2006
2.785
2.806
2.767
2.771
69,533
-0.03(-1.14%)
Sep 05, 2006
2.799
2.806
2.781
2.803
68,407
+0.01(+0.51%)
Sep 01, 2006
2.806
2.806
2.778
2.788
136,252
-0.01(-0.25%)
Aug 31, 2006
2.788
2.803
2.778
2.796
108,101
+0.00(+0.00%)
Aug 30, 2006
2.785
2.803
2.774
2.796
105,004
+0.01(+0.25%)
Aug 29, 2006
2.764
2.796
2.764
2.788
82,765
+0.01(+0.38%)
Aug 28, 2006
2.753
2.792
2.753
2.778
83,609
+0.00(+0.00%)
Aug 25, 2006
2.749
2.781
2.746
2.778
77,134
+0.01(+0.39%)
Aug 24, 2006
2.753
2.771
2.746
2.767
91,210
+0.00(+0.13%)
Aug 23, 2006
2.742
2.767
2.742
2.764
65,311
+0.02(+0.78%)
Aug 22, 2006
2.749
2.760
2.742
2.742
89,521
-0.01(-0.26%)
Aug 21, 2006
2.753
2.757
2.739
2.749
160,462
-0.01(-0.51%)
Aug 18, 2006
2.757
2.778
2.753
2.764
118,235
+0.00(+0.13%)
Aug 17, 2006
2.749
2.785
2.746
2.760
120,206
+0.01(+0.39%)
Aug 16, 2006
2.739
2.757
2.739
2.749
133,437
+0.00(+0.13%)
Aug 15, 2006
2.746
2.757
2.739
2.746
90,647
+0.01(+0.26%)
Aug 14, 2006
2.753
2.757
2.732
2.739
49,264
+0.00(+0.00%)
Aug 11, 2006
2.732
2.746
2.721
2.739
34,907
+0.00(+0.13%)
Aug 10, 2006
2.739
2.746
2.725
2.735
70,096
-0.01(-0.39%)
Aug 09, 2006
2.764
2.771
2.735
2.746
50,954
-0.02(-0.77%)
Aug 08, 2006
2.753
2.767
2.735
2.767
61,088
+0.01(+0.52%)
Aug 07, 2006
2.746
2.753
2.732
2.753
61,088
+0.01(+0.39%)
Aug 04, 2006
2.732
2.760
2.732
2.742
129,777
+0.01(+0.26%)
Aug 03, 2006
2.728
2.757
2.710
2.735
82,202
+0.00(+0.00%)
Aug 02, 2006
2.728
2.757
2.728
2.735
96,840
-0.00(-0.13%)
Aug 01, 2006
2.732
2.753
2.725
2.739
54,895
+0.00(+0.00%)
Jul 31, 2006
2.732
2.739
2.717
2.739
99,092
+0.01(+0.26%)
Jul 28, 2006
2.714
2.736
2.712
2.732
72,630
+0.01(+0.26%)
Jul 27, 2006
2.714
2.735
2.707
2.725
87,269
+0.00(+0.00%)
Jul 26, 2006
2.721
2.732
2.703
2.725
100,218
+0.00(+0.13%)
Jul 25, 2006
2.693
2.721
2.689
2.721
103,878
+0.01(+0.26%)
Jul 24, 2006
2.689
2.732
2.685
2.714
122,177
+0.01(+0.26%)
Jul 21, 2006
2.664
2.707
2.657
2.707
152,017
+0.02(+0.66%)
Jul 20, 2006
2.668
2.693
2.668
2.689
84,172
-0.01(-0.39%)
Jul 19, 2006
2.675
2.700
2.665
2.700
110,071
+0.02(+0.93%)
Jul 18, 2006
2.657
2.693
2.657
2.675
94,870
+0.01(+0.40%)
Jul 17, 2006
2.661
2.675
2.657
2.664
175,383
-0.01(-0.40%)
Jul 14, 2006
2.682
2.682
2.664
2.675
334,156
-0.01(-0.27%)
Jul 13, 2006
2.682
2.685
2.675
2.682
244,917
+0.00(+0.00%)
Jul 12, 2006
2.682
2.682
2.678
2.682
158,492
+0.00(+0.13%)
Jul 11, 2006
2.689
2.689
2.675
2.678
222,677
+0.01(+0.27%)
Jul 10, 2006
2.675
2.689
2.668
2.671
229,152
-0.00(-0.13%)
Jul 07, 2006
2.671
2.688
2.668
2.675
454,081
+0.00(+0.13%)
Jul 06, 2006
2.675
2.682
2.668
2.671
189,177
-0.00(-0.13%)
Jul 05, 2006
2.675
2.689
2.668
2.675
117,954
-0.00(-0.13%)
Jul 03, 2006
2.696
2.700
2.675
2.678
95,996
-0.00(-0.13%)
Jun 30, 2006
2.668
2.682
2.661
2.682
149,483
+0.02(+0.67%)
Jun 29, 2006
2.685
2.693
2.650
2.664
240,412
-0.03(-1.19%)
Jun 28, 2006
2.685
2.725
2.678
2.696
99,937
+0.01(+0.53%)
Jun 27, 2006
2.693
2.710
2.682
2.682
62,496
-0.01(-0.53%)
Jun 26, 2006
2.703
2.717
2.693
2.696
46,731
-0.02(-0.78%)
Jun 23, 2006
2.735
2.742
2.693
2.717
54,613
+0.00(+0.00%)
Jun 22, 2006
2.710
2.739
2.693
2.717
63,903
-0.02(-0.65%)
Jun 21, 2006
2.721
2.739
2.700
2.735
56,865
+0.01(+0.26%)
Jun 20, 2006
2.725
2.732
2.693
2.728
75,727
+0.04(+1.32%)
Jun 19, 2006
2.693
2.735
2.682
2.693
63,622
-0.01(-0.26%)
Jun 16, 2006
2.682
2.725
2.682
2.700
52,643
+0.00(+0.00%)
Jun 15, 2006
2.700
2.714
2.678
2.700
85,017
+0.00(+0.00%)
Jun 14, 2006
2.707
2.714
2.682
2.700
71,786
-0.01(-0.39%)
Jun 13, 2006
2.707
2.728
2.685
2.710
70,096
+0.01(+0.39%)
Jun 12, 2006
2.728
2.732
2.696
2.700
45,042
-0.03(-1.04%)
Jun 09, 2006
2.707
2.728
2.696
2.728
47,294
+0.03(+1.05%)
Jun 08, 2006
2.693
2.725
2.682
2.700
57,991
+0.00(+0.00%)
Jun 07, 2006
2.742
2.742
2.696
2.700
67,281
-0.01(-0.26%)
Jun 06, 2006
2.717
2.746
2.707
2.707
61,651
-0.01(-0.39%)
Jun 05, 2006
2.710
2.739
2.700
2.717
61,088
-0.03(-1.04%)
Jun 02, 2006
2.710
2.749
2.704
2.746
28,432
+0.02(+0.65%)
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.