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 24, 2011
3.610
3.653
3.598
3.633
118,793
+0.03(+0.75%)
May 23, 2011
3.567
3.614
3.544
3.606
80,620
+0.03(+0.76%)
May 20, 2011
3.594
3.618
3.555
3.579
141,775
+0.00(+0.04%)
May 19, 2011
3.558
3.581
3.535
3.577
96,333
+0.04(+1.09%)
May 18, 2011
3.500
3.539
3.484
3.539
86,409
+0.05(+1.44%)
May 17, 2011
3.480
3.492
3.477
3.488
144,818
-0.01(-0.22%)
May 16, 2011
3.473
3.500
3.473
3.496
99,559
-0.01(-0.22%)
May 13, 2011
3.453
3.515
3.449
3.504
128,628
+0.05(+1.57%)
May 12, 2011
3.430
3.449
3.422
3.449
114,959
-0.02(-0.45%)
May 11, 2011
3.434
3.465
3.418
3.465
124,162
+0.00(+0.00%)
May 10, 2011
3.461
3.465
3.411
3.465
89,134
-0.00(-0.11%)
May 09, 2011
3.465
3.473
3.407
3.469
122,695
-0.02(-0.44%)
May 06, 2011
3.434
3.484
3.407
3.484
103,278
+0.03(+0.90%)
May 05, 2011
3.430
3.453
3.399
3.453
89,622
+0.01(+0.22%)
May 04, 2011
3.446
3.446
3.411
3.446
88,555
-0.01(-0.22%)
May 03, 2011
3.449
3.453
3.411
3.453
91,435
+0.00(+0.00%)
May 02, 2011
3.442
3.461
3.442
3.453
89,493
+0.02(+0.68%)
Apr 29, 2011
3.399
3.446
3.388
3.430
160,735
+0.03(+1.03%)
Apr 28, 2011
3.403
3.407
3.372
3.395
100,114
+0.01(+0.34%)
Apr 27, 2011
3.395
3.403
3.368
3.384
145,433
+0.00(+0.00%)
Apr 26, 2011
3.376
3.384
3.345
3.384
116,847
+0.03(+0.92%)
Apr 25, 2011
3.344
3.357
3.326
3.353
136,320
+0.01(+0.34%)
Apr 21, 2011
3.337
3.345
3.337
3.341
87,654
-0.00(-0.10%)
Apr 20, 2011
3.322
3.357
3.318
3.345
146,947
+0.04(+1.22%)
Apr 19, 2011
3.301
3.319
3.297
3.305
98,646
+0.00(+0.00%)
Apr 18, 2011
3.309
3.312
3.289
3.305
79,664
-0.01(-0.23%)
Apr 15, 2011
3.316
3.319
3.309
3.312
85,552
+0.00(+0.00%)
Apr 14, 2011
3.289
3.312
3.285
3.312
49,435
+0.03(+0.82%)
Apr 13, 2011
3.285
3.309
3.285
3.285
77,242
-0.02(-0.58%)
Apr 12, 2011
3.289
3.305
3.282
3.305
83,011
+0.00(+0.00%)
Apr 11, 2011
3.297
3.324
3.297
3.305
98,565
-0.02(-0.58%)
Apr 08, 2011
3.343
3.343
3.305
3.324
115,794
-0.01(-0.23%)
Apr 07, 2011
3.297
3.332
3.297
3.332
107,008
+0.02(+0.70%)
Apr 06, 2011
3.285
3.389
3.278
3.309
128,303
+0.03(+0.82%)
Apr 05, 2011
3.266
3.289
3.266
3.282
67,127
+0.00(+0.00%)
Apr 04, 2011
3.282
3.293
3.274
3.282
66,844
-0.00(-0.12%)
Apr 01, 2011
3.301
3.301
3.259
3.285
93,344
+0.03(+0.83%)
Mar 31, 2011
3.247
3.285
3.247
3.259
102,278
+0.00(+0.00%)
Mar 30, 2011
3.262
3.270
3.251
3.259
58,792
+0.00(+0.00%)
Mar 29, 2011
3.251
3.266
3.235
3.259
104,443
+0.01(+0.36%)
Mar 28, 2011
3.239
3.262
3.228
3.247
118,915
+0.01(+0.36%)
Mar 25, 2011
3.216
3.243
3.216
3.235
69,468
+0.01(+0.36%)
Mar 24, 2011
3.224
3.242
3.216
3.224
96,161
+0.00(+0.00%)
Mar 23, 2011
3.216
3.243
3.216
3.224
139,927
-0.02(-0.48%)
Mar 22, 2011
3.259
3.259
3.220
3.239
57,217
-0.01(-0.19%)
Mar 21, 2011
3.219
3.245
3.219
3.245
70,598
+0.04(+1.19%)
Mar 18, 2011
3.184
3.207
3.184
3.207
54,800
+0.03(+0.84%)
Mar 17, 2011
3.188
3.196
3.180
3.180
41,548
+0.00(+0.12%)
Mar 16, 2011
3.188
3.192
3.169
3.176
34,692
-0.02(-0.59%)
Mar 15, 2011
3.176
3.196
3.173
3.195
132,735
-0.04(-1.20%)
Mar 14, 2011
3.203
3.242
3.203
3.234
61,925
+0.00(+0.12%)
Mar 11, 2011
3.222
3.230
3.196
3.230
83,062
+0.01(+0.36%)
Mar 10, 2011
3.230
3.234
3.203
3.219
86,541
-0.02(-0.59%)
Mar 09, 2011
3.226
3.257
3.226
3.238
56,841
-0.01(-0.35%)
Mar 08, 2011
3.215
3.249
3.215
3.249
70,971
+0.02(+0.71%)
Mar 07, 2011
3.226
3.248
3.207
3.226
121,432
-0.01(-0.36%)
Mar 04, 2011
3.242
3.247
3.226
3.238
74,844
-0.03(-0.82%)
Mar 03, 2011
3.238
3.268
3.238
3.265
58,710
+0.02(+0.47%)
Mar 02, 2011
3.230
3.249
3.222
3.249
90,059
+0.02(+0.47%)
Mar 01, 2011
3.276
3.276
3.234
3.234
74,011
-0.01(-0.35%)
Feb 28, 2011
3.215
3.245
3.215
3.245
72,020
+0.01(+0.36%)
Feb 25, 2011
3.188
3.234
3.188
3.234
70,689
+0.03(+0.84%)
Feb 24, 2011
3.215
3.215
3.150
3.207
135,872
+0.02(+0.72%)
Feb 23, 2011
3.222
3.222
3.173
3.184
177,558
-0.03(-1.07%)
Feb 22, 2011
3.219
3.249
3.192
3.219
156,382
-0.05(-1.42%)
Feb 18, 2011
3.280
3.280
3.261
3.265
114,014
-0.01(-0.22%)
Feb 17, 2011
3.249
3.288
3.242
3.272
179,612
-0.03(-1.00%)
Feb 16, 2011
3.248
3.305
3.248
3.305
79,230
+0.05(+1.52%)
Feb 15, 2011
3.279
3.279
3.252
3.256
76,384
-0.03(-0.81%)
Feb 14, 2011
3.240
3.282
3.240
3.282
97,059
+0.02(+0.58%)
Feb 11, 2011
3.248
3.263
3.225
3.263
77,714
+0.02(+0.59%)
Feb 10, 2011
3.210
3.244
3.206
3.244
76,468
+0.02(+0.59%)
Feb 09, 2011
3.221
3.248
3.221
3.225
106,022
-0.02(-0.70%)
Feb 08, 2011
3.218
3.248
3.214
3.248
96,105
+0.01(+0.35%)
Feb 07, 2011
3.206
3.237
3.199
3.237
120,329
+0.00(+0.00%)
Feb 04, 2011
3.210
3.237
3.202
3.237
58,757
+0.02(+0.71%)
Feb 03, 2011
3.206
3.225
3.202
3.214
48,461
-0.00(-0.09%)
Feb 02, 2011
3.229
3.233
3.195
3.216
79,102
-0.00(-0.15%)
Feb 01, 2011
3.240
3.240
3.206
3.221
42,187
+0.02(+0.48%)
Jan 31, 2011
3.195
3.210
3.187
3.206
27,610
+0.02(+0.72%)
Jan 28, 2011
3.221
3.221
3.183
3.183
50,880
-0.03(-0.90%)
Jan 27, 2011
3.183
3.225
3.183
3.212
95,879
+0.01(+0.43%)
Jan 26, 2011
3.183
3.210
3.183
3.199
97,715
-0.01(-0.36%)
Jan 25, 2011
3.168
3.217
3.168
3.210
69,438
+0.02(+0.48%)
Jan 24, 2011
3.183
3.237
3.172
3.195
141,201
+0.01(+0.36%)
Jan 21, 2011
3.183
3.199
3.164
3.183
104,236
+0.03(+0.85%)
Jan 20, 2011
3.187
3.187
3.149
3.157
68,740
-0.04(-1.15%)
Jan 19, 2011
3.186
3.197
3.170
3.193
62,933
+0.02(+0.60%)
Jan 18, 2011
3.220
3.220
3.174
3.174
60,051
-0.03(-1.07%)
Jan 14, 2011
3.201
3.216
3.186
3.209
61,960
+0.00(+0.12%)
Jan 13, 2011
3.193
3.212
3.182
3.205
62,551
+0.01(+0.19%)
Jan 12, 2011
3.174
3.208
3.174
3.199
83,885
+0.01(+0.17%)
Jan 11, 2011
3.167
3.197
3.167
3.193
88,481
+0.01(+0.24%)
Jan 10, 2011
3.167
3.186
3.167
3.186
61,380
+0.01(+0.36%)
Jan 07, 2011
3.170
3.193
3.144
3.174
93,455
-0.02(-0.59%)
Jan 06, 2011
3.178
3.193
3.170
3.193
53,311
-0.01(-0.24%)
Jan 05, 2011
3.167
3.201
3.151
3.201
123,325
+0.03(+0.96%)
Jan 04, 2011
3.182
3.189
3.151
3.170
95,614
-0.02(-0.74%)
Jan 03, 2011
3.231
3.231
3.186
3.194
99,591
+0.02(+0.50%)
Dec 31, 2010
3.163
3.178
3.155
3.178
66,195
+0.03(+1.09%)
Dec 30, 2010
3.174
3.182
3.133
3.144
51,655
-0.01(-0.24%)
Dec 29, 2010
3.144
3.183
3.140
3.151
44,718
+0.01(+0.24%)
Dec 28, 2010
3.193
3.201
3.144
3.144
65,351
-0.04(-1.31%)
Dec 27, 2010
3.186
3.189
3.156
3.186
30,645
+0.02(+0.60%)
Dec 23, 2010
3.155
3.205
3.125
3.167
73,699
+0.03(+0.84%)
Dec 22, 2010
3.144
3.178
3.114
3.140
130,270
+0.00(+0.00%)
Dec 21, 2010
3.098
3.140
3.057
3.140
62,693
+0.05(+1.52%)
Dec 20, 2010
3.127
3.131
3.082
3.093
78,240
-0.04(-1.32%)
Dec 17, 2010
3.104
3.138
3.097
3.135
92,126
+0.03(+0.97%)
Dec 16, 2010
3.040
3.150
3.033
3.104
137,869
+0.07(+2.36%)
Dec 15, 2010
3.010
3.033
3.003
3.033
92,669
+0.02(+0.50%)
Dec 14, 2010
3.037
3.048
2.984
3.018
118,109
-0.02(-0.62%)
Dec 13, 2010
3.135
3.146
3.027
3.037
181,439
-0.10(-3.13%)
Dec 10, 2010
3.176
3.176
3.120
3.135
64,592
-0.04(-1.19%)
Dec 09, 2010
3.150
3.172
3.120
3.172
48,850
+0.02(+0.60%)
Dec 08, 2010
3.206
3.206
3.153
3.153
71,938
-0.05(-1.42%)
Dec 07, 2010
3.203
3.206
3.176
3.199
60,218
-0.01(-0.24%)
Dec 06, 2010
3.221
3.225
3.195
3.206
84,114
-0.01(-0.35%)
Dec 03, 2010
3.210
3.218
3.191
3.218
70,864
+0.02(+0.47%)
Dec 02, 2010
3.229
3.233
3.199
3.203
112,176
-0.02(-0.47%)
Dec 01, 2010
3.240
3.240
3.199
3.218
79,141
+0.02(+0.47%)
Nov 30, 2010
3.206
3.221
3.169
3.203
52,707
+0.00(+0.00%)
Nov 29, 2010
3.195
3.210
3.191
3.203
51,226
-0.01(-0.35%)
Nov 26, 2010
3.187
3.236
3.169
3.214
72,993
+0.02(+0.71%)
Nov 24, 2010
3.165
3.191
3.191
3.191
48,458
+0.03(+0.83%)
Nov 23, 2010
3.142
3.184
3.138
3.165
62,347
-0.00(-0.12%)
Nov 22, 2010
3.150
3.169
3.131
3.169
56,734
+0.03(+0.84%)
Nov 19, 2010
3.131
3.153
3.119
3.142
71,326
+0.02(+0.77%)
Nov 18, 2010
3.066
3.118
3.066
3.118
92,143
+0.05(+1.71%)
Nov 17, 2010
3.032
3.111
3.026
3.066
113,350
+0.03(+1.11%)
Nov 16, 2010
3.114
3.115
2.897
3.032
375,608
-0.14(-4.38%)
Nov 15, 2010
3.171
3.186
3.122
3.171
64,930
+0.01(+0.36%)
Nov 12, 2010
3.189
3.208
3.152
3.159
91,029
-0.03(-1.06%)
Nov 11, 2010
3.234
3.234
3.189
3.193
107,907
-0.09(-2.63%)
Nov 10, 2010
3.264
3.279
3.223
3.279
76,776
+0.00(+0.00%)
Nov 09, 2010
3.234
3.279
3.234
3.279
136,664
+0.03(+0.94%)
Nov 08, 2010
3.223
3.264
3.223
3.249
128,117
+0.02(+0.56%)
Nov 05, 2010
3.193
3.234
3.189
3.231
70,311
+0.03(+0.94%)
Nov 04, 2010
3.178
3.201
3.174
3.201
88,092
+0.02(+0.59%)
Nov 03, 2010
3.174
3.193
3.148
3.182
110,847
-0.00(-0.12%)
Nov 02, 2010
3.219
3.219
3.129
3.186
89,990
-0.02(-0.47%)
Nov 01, 2010
3.257
3.257
3.186
3.201
101,269
-0.01(-0.23%)
Oct 29, 2010
3.216
3.227
3.193
3.208
68,496
+0.02(+0.58%)
Oct 28, 2010
3.261
3.261
3.178
3.190
124,002
-0.06(-1.93%)
Oct 27, 2010
3.257
3.265
3.223
3.252
104,104
+0.03(+0.79%)
Oct 25, 2010
3.219
3.227
3.186
3.227
87,842
+0.02(+0.59%)
Oct 22, 2010
3.201
3.223
3.189
3.208
63,152
+0.01(+0.23%)
Oct 21, 2010
3.193
3.212
3.152
3.201
126,014
+0.00(+0.00%)
Oct 20, 2010
3.159
3.201
3.148
3.201
89,835
+0.05(+1.47%)
Oct 19, 2010
3.128
3.188
3.128
3.154
70,978
-0.01(-0.24%)
Oct 18, 2010
3.173
3.199
3.147
3.162
67,790
-0.00(-0.12%)
Oct 15, 2010
3.165
3.203
3.128
3.165
124,020
+0.00(+0.00%)
Oct 14, 2010
3.150
3.169
3.147
3.165
117,617
+0.02(+0.59%)
Oct 13, 2010
3.121
3.147
3.109
3.147
121,593
+0.02(+0.60%)
Oct 12, 2010
3.121
3.128
3.091
3.128
146,784
-0.01(-0.36%)
Oct 11, 2010
3.124
3.139
3.098
3.139
125,467
+0.00(+0.13%)
Oct 08, 2010
3.135
3.150
3.113
3.135
144,748
-0.02(-0.60%)
Oct 07, 2010
3.132
3.154
3.117
3.154
157,018
+0.01(+0.48%)
Oct 06, 2010
3.150
3.180
3.139
3.139
129,290
-0.02(-0.71%)
Oct 05, 2010
3.162
3.177
3.150
3.162
104,951
-0.00(-0.07%)
Oct 04, 2010
3.229
3.229
3.158
3.164
139,301
-0.05(-1.56%)
Oct 01, 2010
3.214
3.262
3.180
3.214
203,569
-0.01(-0.35%)
Sep 30, 2010
3.188
3.236
3.177
3.225
88,574
+0.04(+1.29%)
Sep 29, 2010
3.177
3.203
3.158
3.184
97,074
-0.01(-0.35%)
Sep 28, 2010
3.135
3.225
3.135
3.195
102,770
+0.04(+1.42%)
Sep 27, 2010
3.203
3.225
3.147
3.150
115,897
-0.03(-0.82%)
Sep 24, 2010
3.210
3.247
3.177
3.177
79,736
-0.04(-1.39%)
Sep 23, 2010
3.191
3.247
3.147
3.221
231,843
+0.01(+0.47%)
Sep 22, 2010
3.150
3.210
3.143
3.206
133,480
+0.06(+2.07%)
Sep 21, 2010
3.156
3.167
3.130
3.141
97,694
+0.00(+0.00%)
Sep 20, 2010
3.164
3.164
3.115
3.141
140,432
+0.00(+0.12%)
Sep 17, 2010
3.138
3.164
3.086
3.138
238,595
-0.01(-0.35%)
Sep 15, 2010
3.138
3.175
3.123
3.149
242,998
-0.02(-0.70%)
Sep 14, 2010
3.153
3.190
3.134
3.171
327,798
+0.00(+0.00%)
Sep 13, 2010
3.112
3.193
3.061
3.171
402,995
+0.10(+3.14%)
Sep 10, 2010
3.078
3.086
3.049
3.075
211,433
-0.00(-0.12%)
Sep 09, 2010
3.060
3.082
3.049
3.078
81,614
+0.01(+0.48%)
Sep 08, 2010
3.060
3.097
3.026
3.063
138,848
+0.01(+0.24%)
Sep 07, 2010
3.101
3.101
3.034
3.056
128,343
-0.04(-1.44%)
Sep 03, 2010
3.093
3.101
3.060
3.101
117,951
+0.05(+1.71%)
Sep 02, 2010
3.063
3.082
3.017
3.049
76,764
+0.01(+0.37%)
Sep 01, 2010
3.067
3.101
3.030
3.037
105,081
-0.00(-0.12%)
Aug 31, 2010
3.026
3.056
3.011
3.041
87,032
+0.05(+1.61%)
Aug 30, 2010
3.067
3.082
2.993
2.993
141,714
-0.06(-2.07%)
Aug 27, 2010
3.056
3.104
3.026
3.056
122,480
-0.01(-0.24%)
Aug 26, 2010
3.071
3.112
3.045
3.063
83,817
+0.03(+0.97%)
Aug 25, 2010
3.093
3.123
3.019
3.034
115,298
-0.04(-1.44%)
Aug 24, 2010
3.115
3.134
3.067
3.078
85,349
-0.03(-0.96%)
Aug 23, 2010
3.115
3.138
3.108
3.108
85,740
+0.01(+0.24%)
Aug 20, 2010
3.093
3.119
3.067
3.101
110,653
-0.01(-0.32%)
Aug 19, 2010
3.081
3.110
3.066
3.110
66,202
+0.04(+1.20%)
Aug 18, 2010
3.040
3.092
3.040
3.074
65,122
+0.03(+0.85%)
Aug 17, 2010
3.029
3.085
3.014
3.048
98,740
+0.02(+0.61%)
Aug 16, 2010
3.062
3.062
3.000
3.029
84,959
-0.02(-0.61%)
Aug 13, 2010
3.048
3.059
2.996
3.048
107,611
+0.04(+1.48%)
Aug 12, 2010
3.066
3.081
3.003
3.003
90,283
-0.06(-2.05%)
Aug 11, 2010
3.074
3.081
3.018
3.066
94,219
-0.03(-1.07%)
Aug 10, 2010
3.099
3.099
3.048
3.099
64,875
-0.00(-0.12%)
Aug 09, 2010
3.088
3.103
3.051
3.103
79,074
+0.04(+1.20%)
Aug 06, 2010
3.066
3.096
3.014
3.066
80,741
+0.03(+0.97%)
Aug 05, 2010
3.059
3.085
3.003
3.037
128,861
-0.04(-1.32%)
Aug 04, 2010
3.055
3.085
3.040
3.077
95,987
+0.03(+0.97%)
Aug 03, 2010
3.077
3.085
3.029
3.048
60,569
-0.03(-0.96%)
Aug 02, 2010
3.129
3.129
3.044
3.077
108,185
+0.04(+1.22%)
Jul 30, 2010
3.040
3.055
3.018
3.040
84,737
-0.01(-0.24%)
Jul 29, 2010
3.048
3.048
2.996
3.048
66,435
+0.02(+0.73%)
Jul 28, 2010
2.977
3.040
2.963
3.025
112,887
+0.06(+2.12%)
Jul 27, 2010
3.003
3.003
2.955
2.963
77,051
-0.06(-1.84%)
Jul 26, 2010
2.992
3.018
2.966
3.018
83,183
+0.04(+1.49%)
Jul 23, 2010
2.948
2.974
2.929
2.974
58,533
+0.03(+1.00%)
Jul 22, 2010
2.915
2.959
2.907
2.944
116,081
+0.06(+1.92%)
Jul 21, 2010
2.959
2.959
2.881
2.889
111,793
-0.02(-0.84%)
Jul 20, 2010
2.888
2.914
2.880
2.913
74,208
+0.03(+1.15%)
Jul 19, 2010
2.865
2.924
2.853
2.880
97,104
+0.03(+1.03%)
Jul 16, 2010
2.851
2.869
2.836
2.851
90,356
+0.03(+1.04%)
Jul 15, 2010
2.836
2.840
2.792
2.821
87,884
-0.01(-0.39%)
Jul 14, 2010
2.858
2.858
2.810
2.832
67,123
-0.02(-0.64%)
Jul 13, 2010
2.858
2.858
2.829
2.851
70,387
+0.03(+1.04%)
Jul 12, 2010
2.847
2.847
2.814
2.821
58,439
-0.02(-0.78%)
Jul 09, 2010
2.843
2.847
2.796
2.843
107,624
+0.02(+0.65%)
Jul 08, 2010
2.854
2.862
2.807
2.825
65,266
+0.01(+0.18%)
Jul 07, 2010
2.814
2.847
2.803
2.820
79,525
+0.01(+0.21%)
Jul 06, 2010
2.840
2.840
2.803
2.814
65,114
+0.02(+0.66%)
Jul 02, 2010
2.796
2.821
2.770
2.796
95,743
-0.00(-0.13%)
Jul 01, 2010
2.865
2.878
2.755
2.799
155,821
-0.06(-1.93%)
Jun 30, 2010
2.888
2.902
2.847
2.854
76,737
-0.04(-1.27%)
Jun 29, 2010
2.913
2.913
2.844
2.891
60,345
-0.01(-0.40%)
Jun 25, 2010
2.903
2.928
2.880
2.903
62,193
+0.03(+1.04%)
Jun 24, 2010
2.946
2.950
2.840
2.873
158,043
-0.08(-2.62%)
Jun 23, 2010
2.906
2.950
2.899
2.950
63,108
+0.06(+2.03%)
Jun 22, 2010
2.917
2.954
2.884
2.891
74,331
-0.04(-1.21%)
Jun 21, 2010
3.003
3.014
2.919
2.926
102,325
-0.05(-1.72%)
Jun 18, 2010
2.978
2.978
2.897
2.978
151,329
+0.05(+1.75%)
Jun 17, 2010
2.905
2.934
2.861
2.926
136,804
+0.05(+1.64%)
Jun 16, 2010
2.864
2.890
2.864
2.879
44,455
+0.03(+1.03%)
Jun 15, 2010
2.886
2.890
2.850
2.850
105,563
-0.01(-0.51%)
Jun 14, 2010
2.821
2.883
2.813
2.864
56,315
+0.05(+1.69%)
Jun 11, 2010
2.828
2.828
2.780
2.817
104,856
-0.04(-1.28%)
Jun 10, 2010
2.872
2.872
2.810
2.853
78,808
+0.04(+1.43%)
Jun 09, 2010
2.810
2.821
2.791
2.813
72,704
+0.03(+1.05%)
Jun 08, 2010
2.766
2.788
2.751
2.784
62,785
+0.00(+0.13%)
Jun 07, 2010
2.853
2.853
2.755
2.780
76,821
-0.03(-1.04%)
Jun 04, 2010
2.810
2.846
2.795
2.810
70,156
-0.02(-0.65%)
Jun 03, 2010
2.861
2.864
2.777
2.828
70,629
-0.00(-0.13%)
Jun 02, 2010
2.828
2.832
2.751
2.832
93,837
+0.02(+0.78%)
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.