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
)
6.840
+0.010 (+0.15%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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, 2022
6.214
6.214
6.103
6.111
130,055
-0.06(-1.03%)
May 27, 2022
6.095
6.206
6.059
6.174
106,667
+0.17(+2.77%)
May 26, 2022
6.103
6.103
5.957
6.008
127,114
+0.09(+1.47%)
May 25, 2022
5.889
5.936
5.885
5.920
77,569
+0.05(+0.81%)
May 24, 2022
6.111
6.111
5.853
5.873
353,388
-0.22(-3.65%)
May 23, 2022
6.063
6.170
6.016
6.095
154,134
+0.06(+0.92%)
May 20, 2022
6.079
6.204
6.039
6.039
99,058
-0.04(-0.65%)
May 19, 2022
6.222
6.242
6.079
6.079
209,874
-0.21(-3.40%)
May 18, 2022
6.357
6.364
6.222
6.293
136,995
-0.08(-1.21%)
May 17, 2022
6.410
6.425
6.370
6.370
231,294
+0.00(+0.00%)
May 16, 2022
6.315
6.402
6.307
6.370
156,324
+0.08(+1.25%)
May 13, 2022
6.182
6.300
6.174
6.292
123,255
+0.15(+2.43%)
May 12, 2022
6.276
6.289
6.134
6.142
177,557
-0.12(-1.88%)
May 11, 2022
6.276
6.292
6.244
6.260
211,332
+0.02(+0.38%)
May 10, 2022
6.197
6.292
6.193
6.237
252,644
+0.09(+1.54%)
May 09, 2022
6.174
6.182
6.105
6.142
394,944
+0.01(+0.13%)
May 06, 2022
6.134
6.174
6.056
6.134
377,755
+0.10(+1.69%)
May 05, 2022
6.229
6.252
5.985
6.032
407,883
-0.05(-0.78%)
May 04, 2022
6.071
6.095
5.985
6.079
369,490
+0.17(+2.79%)
May 03, 2022
5.898
6.012
5.898
5.914
186,600
+0.02(+0.27%)
May 02, 2022
6.032
6.032
5.875
5.898
206,192
-0.12(-1.96%)
Apr 29, 2022
6.119
6.126
5.965
6.016
100,633
-0.10(-1.67%)
Apr 28, 2022
6.095
6.205
6.060
6.119
40,259
+0.06(+1.04%)
Apr 27, 2022
6.048
6.150
6.041
6.056
85,356
+0.02(+0.26%)
Apr 26, 2022
6.040
6.075
5.985
6.040
88,865
-0.06(-0.90%)
Apr 25, 2022
6.040
6.095
5.961
6.095
95,620
+0.03(+0.52%)
Apr 22, 2022
6.119
6.158
6.064
6.064
89,497
-0.04(-0.64%)
Apr 21, 2022
6.119
6.174
6.103
6.103
58,266
-0.02(-0.26%)
Apr 20, 2022
6.111
6.174
6.111
6.119
132,518
-0.02(-0.26%)
Apr 19, 2022
6.111
6.150
6.103
6.134
130,603
-0.01(-0.22%)
Apr 18, 2022
6.194
6.194
6.117
6.148
213,755
+0.01(+0.13%)
Apr 14, 2022
6.163
6.201
6.140
6.140
111,555
-0.02(-0.38%)
Apr 13, 2022
6.163
6.187
6.093
6.163
141,783
+0.04(+0.64%)
Apr 12, 2022
6.148
6.163
6.124
6.124
94,364
-0.02(-0.38%)
Apr 11, 2022
6.148
6.187
6.147
6.148
99,965
-0.04(-0.63%)
Apr 08, 2022
6.187
6.218
6.156
6.187
86,786
+0.03(+0.51%)
Apr 07, 2022
6.194
6.194
6.148
6.156
108,874
-0.02(-0.38%)
Apr 06, 2022
6.296
6.296
6.151
6.179
178,831
-0.02(-0.25%)
Apr 05, 2022
6.241
6.303
6.187
6.194
110,151
-0.05(-0.75%)
Apr 04, 2022
6.202
6.272
6.202
6.241
114,184
+0.04(+0.63%)
Apr 01, 2022
6.132
6.210
6.132
6.202
86,519
+0.03(+0.51%)
Mar 31, 2022
6.109
6.171
6.046
6.171
132,280
+0.12(+2.06%)
Mar 30, 2022
6.039
6.046
5.992
6.046
82,626
+0.04(+0.65%)
Mar 29, 2022
6.054
6.054
5.937
6.007
146,160
+0.04(+0.65%)
Mar 28, 2022
6.031
6.054
5.937
5.969
123,401
-0.05(-0.91%)
Mar 25, 2022
6.070
6.109
6.015
6.023
124,833
-0.05(-0.77%)
Mar 24, 2022
6.117
6.117
6.061
6.070
75,093
-0.01(-0.13%)
Mar 23, 2022
6.085
6.132
6.078
6.078
116,440
-0.06(-1.02%)
Mar 22, 2022
6.109
6.155
6.101
6.140
134,478
+0.02(+0.25%)
Mar 21, 2022
6.156
6.156
6.078
6.124
101,164
-0.02(-0.34%)
Mar 18, 2022
6.130
6.176
6.099
6.145
208,470
+0.05(+0.76%)
Mar 17, 2022
5.991
6.107
5.960
6.099
151,041
+0.12(+2.07%)
Mar 16, 2022
5.952
5.983
5.883
5.976
133,209
+0.09(+1.57%)
Mar 15, 2022
5.945
6.014
5.825
5.883
219,083
-0.06(-1.04%)
Mar 14, 2022
6.037
6.084
5.914
5.945
197,992
-0.14(-2.28%)
Mar 11, 2022
6.153
6.153
6.068
6.084
77,670
-0.02(-0.38%)
Mar 10, 2022
6.253
6.253
6.104
6.107
100,509
-0.01(-0.13%)
Mar 09, 2022
6.192
6.192
6.091
6.115
240,081
+0.04(+0.70%)
Mar 08, 2022
6.138
6.142
6.072
6.072
104,705
-0.07(-1.07%)
Mar 07, 2022
6.354
6.354
6.134
6.138
154,459
-0.17(-2.69%)
Mar 04, 2022
6.338
6.338
6.277
6.308
78,521
-0.01(-0.12%)
Mar 03, 2022
6.331
6.331
6.300
6.315
26,186
+0.02(+0.37%)
Mar 02, 2022
6.292
6.323
6.277
6.292
95,068
-0.02(-0.24%)
Mar 01, 2022
6.338
6.338
6.282
6.308
72,793
+0.03(+0.49%)
Feb 28, 2022
6.284
6.308
6.215
6.277
246,465
+0.00(+0.00%)
Feb 25, 2022
6.246
6.292
6.246
6.277
175,510
+0.04(+0.64%)
Feb 24, 2022
6.068
6.237
5.984
6.237
231,628
-0.09(-1.36%)
Feb 23, 2022
6.346
6.365
6.300
6.323
69,342
+0.01(+0.12%)
Feb 22, 2022
6.362
6.431
6.315
6.315
123,551
-0.13(-2.04%)
Feb 18, 2022
6.446
0
-0.03(-0.48%)
Feb 17, 2022
6.493
6.508
6.470
6.477
59,746
-0.02(-0.24%)
Feb 16, 2022
6.524
6.524
6.446
6.493
139,253
+0.01(+0.15%)
Feb 15, 2022
6.544
6.544
6.475
6.483
183,768
-0.02(-0.24%)
Feb 14, 2022
6.536
6.575
6.461
6.498
100,876
-0.02(-0.35%)
Feb 11, 2022
6.544
6.628
6.513
6.521
94,959
-0.07(-1.05%)
Feb 10, 2022
6.590
6.628
6.567
6.590
84,867
-0.02(-0.35%)
Feb 09, 2022
6.636
6.636
6.582
6.613
80,320
+0.00(+0.00%)
Feb 08, 2022
6.582
6.621
6.544
6.613
182,300
+0.04(+0.58%)
Feb 07, 2022
6.598
6.605
6.559
6.575
66,356
-0.02(-0.23%)
Feb 04, 2022
6.575
6.590
6.514
6.590
100,961
+0.07(+1.00%)
Feb 03, 2022
6.575
6.525
89,524
-0.05(-0.76%)
Feb 02, 2022
6.575
6.582
6.521
6.575
93,675
+0.05(+0.70%)
Feb 01, 2022
6.490
6.529
6.406
6.529
196,654
+0.06(+0.95%)
Jan 31, 2022
6.345
6.467
6.467
89,541
+0.13(+2.05%)
Jan 28, 2022
6.399
6.399
6.322
6.337
60,176
-0.02(-0.24%)
Jan 27, 2022
6.284
6.376
6.282
6.353
93,634
+0.09(+1.47%)
Jan 26, 2022
6.200
6.299
6.200
6.261
120,418
+0.07(+1.11%)
Jan 25, 2022
6.184
6.230
6.108
6.192
135,377
+0.05(+0.75%)
Jan 24, 2022
6.169
6.169
5.947
6.146
296,566
-0.13(-2.01%)
Jan 21, 2022
6.467
6.471
5.702
6.272
368,986
-0.20(-3.13%)
Jan 20, 2022
6.521
6.552
6.467
6.475
111,812
-0.02(-0.35%)
Jan 19, 2022
6.636
6.636
6.467
6.498
245,574
-0.09(-1.36%)
Jan 18, 2022
6.664
6.664
6.478
6.588
532,535
-0.04(-0.57%)
Jan 14, 2022
6.626
0
-0.05(-0.68%)
Jan 13, 2022
6.732
6.755
6.664
6.671
276,008
-0.05(-0.68%)
Jan 12, 2022
6.679
6.717
6.656
6.717
130,071
+0.05(+0.81%)
Jan 11, 2022
6.641
6.664
6.641
6.662
202,248
+0.05(+0.79%)
Jan 10, 2022
6.610
6.648
6.603
6.610
128,116
+0.02(+0.23%)
Jan 07, 2022
6.580
6.603
6.550
6.595
69,924
+0.00(+0.00%)
Jan 06, 2022
6.603
6.610
6.527
6.595
120,713
+0.04(+0.58%)
Jan 05, 2022
6.550
6.648
6.550
6.557
137,910
-0.02(-0.35%)
Jan 04, 2022
6.618
6.633
6.580
6.580
84,186
-0.04(-0.57%)
Jan 03, 2022
6.701
6.701
6.588
6.618
203,218
+0.05(+0.81%)
Dec 31, 2021
6.572
6.588
6.550
6.565
79,550
+0.02(+0.35%)
Dec 30, 2021
6.565
6.580
6.535
6.542
101,535
+0.00(+0.00%)
Dec 29, 2021
6.550
6.557
6.504
6.542
106,030
+0.02(+0.35%)
Dec 28, 2021
6.489
6.550
6.489
6.519
63,211
-0.01(-0.12%)
Dec 27, 2021
6.489
6.572
6.459
6.527
179,552
+0.02(+0.35%)
Dec 23, 2021
6.413
6.512
6.413
6.504
99,779
+0.08(+1.18%)
Dec 22, 2021
6.421
6.451
6.390
6.428
135,217
+0.01(+0.12%)
Dec 21, 2021
6.603
6.603
6.337
6.421
129,993
-0.07(-1.05%)
Dec 20, 2021
6.565
6.565
6.451
6.489
131,322
-0.02(-0.26%)
Dec 17, 2021
6.483
6.528
6.461
6.506
63,499
+0.01(+0.12%)
Dec 16, 2021
6.513
6.581
6.498
6.498
112,744
-0.02(-0.23%)
Dec 15, 2021
6.513
6.536
6.491
6.513
160,489
+0.02(+0.35%)
Dec 14, 2021
6.506
6.573
6.483
6.491
93,466
-0.05(-0.69%)
Dec 13, 2021
6.528
6.558
6.521
6.536
89,828
+0.02(+0.23%)
Dec 10, 2021
6.543
6.543
6.506
6.521
57,242
+0.01(+0.12%)
Dec 09, 2021
6.536
6.536
6.488
6.513
60,635
-0.01(-0.12%)
Dec 08, 2021
6.498
6.528
6.468
6.521
66,008
+0.04(+0.58%)
Dec 07, 2021
6.430
6.528
6.430
6.483
105,528
+0.06(+0.94%)
Dec 06, 2021
6.325
6.476
6.312
6.423
95,258
+0.10(+1.55%)
Dec 03, 2021
6.393
6.461
6.295
6.325
254,772
-0.08(-1.18%)
Dec 02, 2021
6.370
6.418
6.370
6.400
173,732
+0.01(+0.12%)
Dec 01, 2021
6.453
6.453
6.378
6.393
122,574
+0.00(+0.00%)
Nov 30, 2021
6.498
6.498
6.393
6.393
201,163
-0.11(-1.62%)
Nov 29, 2021
6.498
6.528
6.491
6.498
105,155
+0.01(+0.12%)
Nov 26, 2021
6.543
6.573
6.483
6.491
174,318
-0.06(-0.92%)
Nov 24, 2021
6.506
6.558
6.506
6.551
111,381
+0.03(+0.46%)
Nov 23, 2021
6.506
6.558
6.506
6.521
115,286
-0.02(-0.34%)
Nov 22, 2021
6.581
6.586
6.498
6.543
93,483
-0.04(-0.57%)
Nov 19, 2021
6.536
6.581
6.536
6.581
214,547
+0.04(+0.57%)
Nov 18, 2021
6.513
6.551
6.536
6.543
212,242
+0.04(+0.58%)
Nov 17, 2021
6.513
6.558
6.483
6.506
229,590
-0.02(-0.25%)
Nov 16, 2021
6.537
6.545
6.507
6.522
238,845
+0.01(+0.11%)
Nov 15, 2021
6.522
6.530
6.492
6.515
286,594
+0.02(+0.34%)
Nov 12, 2021
6.492
6.515
6.492
6.492
206,938
-0.01(-0.11%)
Nov 11, 2021
6.515
6.515
6.489
6.500
167,727
+0.00(+0.06%)
Nov 10, 2021
6.485
6.496
187,302
+0.00(+0.06%)
Nov 09, 2021
6.463
6.500
6.455
6.492
219,529
+0.03(+0.46%)
Nov 08, 2021
6.485
6.500
6.463
6.463
243,169
-0.01(-0.23%)
Nov 05, 2021
6.448
6.481
6.403
6.477
653,166
+0.09(+1.40%)
Nov 04, 2021
6.440
6.454
6.366
6.388
487,108
-0.01(-0.23%)
Nov 03, 2021
6.470
6.477
6.362
6.403
464,425
-0.08(-1.26%)
Nov 02, 2021
6.448
6.515
6.418
6.485
1,761,218
-0.07(-1.02%)
Nov 01, 2021
6.567
6.597
6.425
6.552
626,316
-0.02(-0.34%)
Oct 29, 2021
6.559
6.604
6.546
6.574
704,991
+0.05(+0.80%)
Oct 28, 2021
6.448
6.567
6.433
6.522
436,477
+0.09(+1.39%)
Oct 27, 2021
6.582
6.589
6.358
6.433
411,721
-0.15(-2.27%)
Oct 26, 2021
6.448
6.604
6.582
200,495
+0.16(+2.44%)
Oct 25, 2021
6.612
6.612
6.388
6.425
394,333
-0.16(-2.38%)
Oct 22, 2021
6.686
6.686
6.507
6.582
352,865
-0.01(-0.23%)
Oct 21, 2021
6.820
6.858
6.574
6.597
281,377
-0.26(-3.80%)
Oct 20, 2021
6.880
6.917
6.820
6.858
181,239
-0.01(-0.11%)
Oct 19, 2021
6.902
6.955
6.820
6.865
201,088
-0.02(-0.24%)
Oct 18, 2021
6.756
6.936
6.704
6.881
299,172
+0.18(+2.65%)
Oct 15, 2021
6.652
6.762
6.626
6.704
223,084
+0.05(+0.78%)
Oct 14, 2021
6.601
6.660
6.586
6.652
229,350
+0.07(+1.01%)
Oct 13, 2021
6.800
6.830
6.556
6.586
180,362
-0.16(-2.41%)
Oct 12, 2021
6.601
6.763
6.579
6.748
105,898
+0.17(+2.58%)
Oct 11, 2021
6.660
6.703
6.541
6.578
144,656
-0.13(-1.98%)
Oct 08, 2021
6.689
6.726
6.682
6.711
115,927
+0.04(+0.55%)
Oct 07, 2021
6.652
6.711
6.638
6.675
72,153
+0.03(+0.44%)
Oct 06, 2021
6.645
6.682
6.623
6.645
73,316
+0.00(+0.00%)
Oct 05, 2021
6.549
6.697
6.549
6.645
137,656
+0.10(+1.47%)
Oct 04, 2021
6.608
6.623
6.534
6.549
123,739
-0.05(-0.78%)
Oct 01, 2021
6.505
6.601
6.431
6.601
157,779
+0.13(+1.94%)
Sep 30, 2021
6.401
6.490
6.371
6.475
135,557
+0.16(+2.46%)
Sep 29, 2021
6.187
6.364
6.179
6.320
276,781
+0.14(+2.27%)
Sep 28, 2021
6.394
6.431
6.135
6.179
341,083
-0.22(-3.46%)
Sep 27, 2021
6.652
6.652
6.290
6.401
507,649
-0.24(-3.56%)
Sep 24, 2021
6.652
6.675
6.630
6.638
140,541
-0.02(-0.33%)
Sep 23, 2021
6.697
6.702
6.652
6.660
222,397
-0.01(-0.11%)
Sep 22, 2021
6.874
6.881
6.652
6.667
315,285
-0.16(-2.28%)
Sep 21, 2021
7.148
7.148
6.800
6.822
390,738
-0.41(-5.62%)
Sep 20, 2021
7.310
7.318
7.051
7.229
295,900
-0.14(-1.93%)
Sep 17, 2021
7.341
7.397
7.327
7.371
234,211
+0.01(+0.20%)
Sep 16, 2021
7.327
7.363
7.312
7.356
174,215
+0.04(+0.60%)
Sep 15, 2021
7.305
7.327
7.294
7.312
223,932
+0.01(+0.20%)
Sep 14, 2021
7.327
7.327
7.261
7.297
127,801
+0.00(+0.00%)
Sep 13, 2021
7.275
7.305
7.246
7.297
168,644
+0.00(+0.00%)
Sep 10, 2021
7.327
7.327
7.290
7.297
93,510
-0.01(-0.10%)
Sep 09, 2021
7.297
7.327
7.297
7.305
83,669
-0.01(-0.10%)
Sep 08, 2021
7.261
7.312
7.261
7.312
48,636
+0.03(+0.45%)
Sep 07, 2021
7.305
7.305
7.261
7.279
43,009
-0.03(-0.35%)
Sep 03, 2021
7.327
7.327
7.297
7.305
42,951
+0.01(+0.10%)
Sep 02, 2021
7.297
7.312
7.290
7.297
66,277
+0.01(+0.10%)
Sep 01, 2021
7.283
7.290
7.209
7.290
60,773
+0.01(+0.20%)
Aug 31, 2021
7.239
7.283
7.231
7.275
54,487
+0.04(+0.61%)
Aug 30, 2021
7.165
7.267
7.165
7.231
101,274
+0.07(+0.92%)
Aug 27, 2021
7.158
7.239
7.144
7.165
107,935
-0.01(-0.10%)
Aug 26, 2021
7.180
7.209
7.129
7.173
65,594
-0.02(-0.31%)
Aug 25, 2021
7.187
7.224
7.165
7.195
52,581
+0.03(+0.41%)
Aug 24, 2021
7.202
7.209
7.143
7.165
80,482
+0.01(+0.10%)
Aug 23, 2021
7.180
7.187
7.092
7.158
113,943
-0.03(-0.41%)
Aug 20, 2021
7.151
7.224
7.099
7.187
64,131
+0.03(+0.41%)
Aug 19, 2021
7.275
7.275
7.063
7.158
171,327
-0.10(-1.43%)
Aug 18, 2021
7.226
7.299
7.211
7.262
98,987
+0.05(+0.71%)
Aug 17, 2021
7.291
7.291
7.204
7.211
207,318
-0.01(-0.20%)
Aug 16, 2021
7.240
7.255
7.204
7.226
134,486
+0.01(+0.10%)
Aug 13, 2021
7.255
7.255
7.211
7.219
94,985
+0.05(+0.71%)
Aug 12, 2021
7.204
7.204
7.168
7.168
78,790
-0.02(-0.30%)
Aug 11, 2021
7.204
7.204
7.177
7.189
100,064
-0.01(-0.20%)
Aug 10, 2021
7.204
7.211
7.175
7.204
62,104
+0.01(+0.10%)
Aug 09, 2021
7.204
7.211
7.189
7.197
73,034
+0.01(+0.10%)
Aug 06, 2021
7.219
7.219
7.175
7.189
87,983
+0.01(+0.20%)
Aug 05, 2021
7.197
7.197
7.168
7.175
58,246
+0.01(+0.10%)
Aug 04, 2021
7.197
7.204
7.153
7.168
88,479
-0.01(-0.10%)
Aug 03, 2021
7.182
7.189
7.168
7.175
46,914
+0.01(+0.15%)
Aug 02, 2021
7.182
7.219
7.153
7.164
126,251
-0.01(-0.15%)
Jul 30, 2021
7.168
7.175
7.146
7.175
50,894
+0.01(+0.10%)
Jul 29, 2021
7.197
7.204
7.124
7.168
83,898
-0.01(-0.10%)
Jul 28, 2021
7.175
7.182
7.131
7.175
46,986
+0.04(+0.51%)
Jul 27, 2021
7.189
7.189
7.117
7.139
30,088
-0.06(-0.81%)
Jul 26, 2021
7.160
7.226
7.131
7.197
80,116
+0.04(+0.51%)
Jul 23, 2021
7.211
7.211
7.146
7.160
54,488
+0.00(+0.00%)
Jul 22, 2021
7.131
7.168
7.117
7.160
54,470
+0.04(+0.51%)
Jul 21, 2021
7.117
7.131
7.059
7.124
47,254
+0.05(+0.72%)
Jul 20, 2021
7.000
7.095
6.973
7.073
63,085
+0.11(+1.65%)
Jul 19, 2021
7.074
7.108
6.922
6.958
212,296
-0.14(-1.93%)
Jul 16, 2021
7.117
7.145
7.045
7.095
107,474
+0.06(+0.92%)
Jul 15, 2021
7.153
7.160
6.936
7.030
286,895
-0.12(-1.72%)
Jul 14, 2021
7.182
7.182
7.139
7.153
53,865
+0.00(+0.00%)
Jul 13, 2021
7.160
7.196
7.145
7.153
59,111
-0.01(-0.10%)
Jul 12, 2021
7.196
7.213
7.117
7.160
111,371
-0.01(-0.20%)
Jul 09, 2021
7.153
7.189
7.129
7.175
98,227
+0.06(+0.81%)
Jul 08, 2021
7.160
7.172
7.088
7.117
126,450
-0.05(-0.70%)
Jul 07, 2021
7.160
7.218
7.146
7.167
107,456
-0.04(-0.60%)
Jul 06, 2021
7.102
7.268
7.074
7.211
221,168
+0.14(+1.94%)
Jul 02, 2021
7.066
7.117
7.045
7.074
66,956
+0.01(+0.20%)
Jul 01, 2021
7.052
7.081
7.030
7.059
84,393
+0.04(+0.51%)
Jun 30, 2021
7.001
7.051
7.001
7.023
75,009
+0.00(+0.00%)
Jun 29, 2021
7.045
7.045
7.001
7.023
49,244
+0.03(+0.41%)
Jun 28, 2021
6.987
7.045
6.987
6.994
134,400
-0.06(-0.82%)
Jun 25, 2021
7.037
7.074
6.987
7.052
58,513
+0.07(+1.03%)
Jun 24, 2021
6.973
7.030
6.965
6.980
59,476
+0.01(+0.10%)
Jun 23, 2021
6.994
7.001
6.965
6.973
47,115
+0.01(+0.10%)
Jun 22, 2021
6.958
7.030
6.958
6.965
108,339
-0.01(-0.10%)
Jun 21, 2021
6.958
7.023
6.944
6.973
104,855
+0.01(+0.10%)
Jun 18, 2021
7.059
7.059
6.951
6.965
181,258
-0.10(-1.45%)
Jun 17, 2021
7.125
7.125
7.068
7.068
113,829
-0.05(-0.70%)
Jun 16, 2021
7.104
7.132
7.075
7.118
82,457
+0.05(+0.71%)
Jun 15, 2021
7.132
7.132
7.068
7.068
97,920
+0.00(+0.00%)
Jun 14, 2021
7.075
7.139
7.039
7.068
176,936
+0.03(+0.40%)
Jun 11, 2021
7.068
7.081
7.018
7.039
138,231
+0.04(+0.51%)
Jun 10, 2021
7.039
7.139
6.932
7.003
249,978
-0.05(-0.71%)
Jun 09, 2021
7.053
7.125
7.018
7.053
147,985
+0.00(+0.00%)
Jun 08, 2021
7.125
7.125
6.982
7.053
200,065
-0.05(-0.71%)
Jun 07, 2021
7.154
7.154
6.953
7.104
282,427
-0.02(-0.30%)
Jun 04, 2021
7.111
7.125
7.075
7.125
116,369
+0.06(+0.81%)
Jun 03, 2021
7.039
7.118
7.039
7.068
100,825
+0.03(+0.41%)
Jun 02, 2021
7.075
7.139
7.025
7.039
180,255
-0.01(-0.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.