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
Neuberger Berman High Yield Strategies Fund
(NY:
NHS
)
8.020
+0.030 (+0.38%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
7.990
8.020
7.970
8.020
63,724
+0.03(+0.38%)
Jun 06, 2024
8.000
8.000
7.960
7.990
71,044
+0.00(+0.06%)
Jun 05, 2024
7.990
8.000
7.980
7.985
114,524
+0.02(+0.19%)
Jun 04, 2024
7.970
7.980
7.950
7.970
60,951
-0.01(-0.13%)
Jun 03, 2024
7.940
7.980
7.935
7.980
121,959
+0.09(+1.14%)
May 31, 2024
7.920
7.925
7.881
7.890
127,924
+0.00(+0.00%)
May 30, 2024
7.930
7.930
7.880
7.890
82,598
-0.04(-0.50%)
May 29, 2024
7.930
7.940
7.920
7.930
71,161
-0.01(-0.13%)
May 28, 2024
7.940
7.966
7.920
7.940
100,545
-0.01(-0.13%)
May 24, 2024
7.950
7.960
7.930
7.950
50,938
+0.02(+0.26%)
May 23, 2024
7.990
7.990
7.920
7.929
74,267
-0.03(-0.39%)
May 22, 2024
7.970
7.980
7.960
7.960
55,452
-0.01(-0.13%)
May 21, 2024
7.960
7.970
7.950
7.970
48,830
+0.02(+0.25%)
May 20, 2024
7.960
7.965
7.940
7.950
47,332
+0.00(+0.00%)
May 17, 2024
7.960
7.960
7.915
7.950
82,251
+0.00(+0.00%)
May 16, 2024
7.960
7.960
7.930
7.950
60,249
-0.01(-0.13%)
May 15, 2024
8.000
8.000
7.920
7.960
170,949
-0.01(-0.13%)
May 14, 2024
7.930
7.971
7.930
7.970
73,924
-0.04(-0.50%)
May 13, 2024
8.040
8.040
8.000
8.010
83,893
+0.01(+0.12%)
May 10, 2024
8.080
8.100
7.995
8.000
105,306
-0.03(-0.37%)
May 09, 2024
8.050
8.050
8.000
8.030
95,990
+0.00(+0.00%)
May 08, 2024
8.050
8.070
8.010
8.030
96,505
+0.00(+0.00%)
May 07, 2024
8.050
8.100
8.020
8.030
140,255
+0.02(+0.25%)
May 06, 2024
8.000
8.020
7.995
8.010
92,251
+0.05(+0.63%)
May 03, 2024
7.960
8.030
7.920
7.960
125,491
+0.03(+0.38%)
May 02, 2024
7.920
7.990
7.910
7.930
76,994
+0.01(+0.13%)
May 01, 2024
7.900
7.975
7.900
7.920
137,813
+0.02(+0.25%)
Apr 30, 2024
7.960
7.960
7.890
7.900
73,628
-0.05(-0.63%)
Apr 29, 2024
7.920
7.960
7.915
7.950
92,935
+0.02(+0.25%)
Apr 26, 2024
7.930
7.950
7.900
7.930
129,143
-0.02(-0.25%)
Apr 25, 2024
7.920
7.950
7.910
7.950
78,954
+0.02(+0.25%)
Apr 24, 2024
8.020
8.020
7.920
7.930
99,878
-0.08(-1.00%)
Apr 23, 2024
8.000
8.015
7.980
8.010
116,610
+0.01(+0.12%)
Apr 22, 2024
7.940
8.029
7.940
8.000
58,870
+0.10(+1.27%)
Apr 19, 2024
7.890
7.939
7.890
7.900
51,138
+0.00(+0.00%)
Apr 18, 2024
7.960
7.970
7.880
7.900
64,508
-0.05(-0.63%)
Apr 17, 2024
7.890
7.960
7.890
7.950
112,824
+0.08(+1.02%)
Apr 16, 2024
7.860
7.880
7.830
7.870
106,957
+0.03(+0.38%)
Apr 15, 2024
7.950
7.960
7.805
7.840
103,502
-0.07(-0.88%)
Apr 12, 2024
7.950
7.990
7.901
7.910
93,929
-0.15(-1.86%)
Apr 11, 2024
8.100
8.100
8.030
8.060
72,883
-0.02(-0.25%)
Apr 10, 2024
8.090
8.140
8.065
8.080
90,327
-0.05(-0.62%)
Apr 09, 2024
8.100
8.130
8.090
8.130
86,074
+0.03(+0.37%)
Apr 08, 2024
8.080
8.100
8.060
8.100
83,240
+0.04(+0.50%)
Apr 05, 2024
8.050
8.060
8.030
8.060
52,605
+0.04(+0.50%)
Apr 04, 2024
8.060
8.060
8.015
8.020
76,074
-0.03(-0.37%)
Apr 03, 2024
8.060
8.070
8.040
8.050
72,356
-0.02(-0.25%)
Apr 02, 2024
8.060
8.070
8.025
8.070
103,766
+0.00(+0.00%)
Apr 01, 2024
8.090
8.090
8.020
8.070
57,029
+0.01(+0.12%)
Mar 28, 2024
8.100
8.100
8.030
8.060
279,344
-0.03(-0.37%)
Mar 27, 2024
8.090
8.090
8.065
8.090
57,926
+0.00(+0.00%)
Mar 26, 2024
8.050
8.090
8.040
8.090
92,373
+0.04(+0.50%)
Mar 25, 2024
8.050
8.059
8.030
8.050
50,261
+0.01(+0.12%)
Mar 22, 2024
8.020
8.045
8.020
8.040
45,803
+0.03(+0.37%)
Mar 21, 2024
8.010
8.010
7.990
8.010
51,922
+0.03(+0.38%)
Mar 20, 2024
8.000
8.000
7.930
7.980
72,960
-0.02(-0.25%)
Mar 19, 2024
7.980
8.010
7.961
8.000
89,305
+0.03(+0.38%)
Mar 18, 2024
7.950
7.990
7.930
7.970
72,946
+0.03(+0.38%)
Mar 15, 2024
8.020
8.020
7.920
7.940
131,194
-0.07(-0.87%)
Mar 14, 2024
8.010
8.020
7.990
8.010
59,329
-0.09(-1.11%)
Mar 13, 2024
8.100
8.120
8.090
8.100
146,685
+0.00(+0.00%)
Mar 12, 2024
8.100
8.100
8.060
8.100
118,011
+0.02(+0.25%)
Mar 11, 2024
8.070
8.100
8.050
8.080
93,594
+0.03(+0.37%)
Mar 08, 2024
8.130
8.150
8.000
8.050
177,426
-0.05(-0.62%)
Mar 07, 2024
8.100
8.130
8.080
8.100
64,670
+0.02(+0.25%)
Mar 06, 2024
8.130
8.130
8.060
8.080
93,927
+0.00(+0.00%)
Mar 05, 2024
8.130
8.130
8.080
8.080
84,840
-0.05(-0.62%)
Mar 04, 2024
8.120
8.165
8.090
8.130
116,672
+0.02(+0.25%)
Mar 01, 2024
8.100
8.154
8.090
8.110
103,760
+0.02(+0.25%)
Feb 29, 2024
8.100
8.126
8.035
8.090
158,449
+0.02(+0.25%)
Feb 28, 2024
8.070
8.100
8.050
8.070
70,135
-0.01(-0.12%)
Feb 27, 2024
8.090
8.090
8.058
8.080
76,155
+0.00(+0.00%)
Feb 26, 2024
8.100
8.100
8.050
8.080
49,815
+0.00(+0.00%)
Feb 23, 2024
8.140
8.170
8.080
8.080
80,530
-0.05(-0.62%)
Feb 22, 2024
8.150
8.165
8.110
8.130
54,165
+0.04(+0.49%)
Feb 21, 2024
8.080
8.120
8.040
8.090
53,292
+0.05(+0.62%)
Feb 20, 2024
8.070
8.130
8.000
8.040
70,067
-0.03(-0.37%)
Feb 16, 2024
8.120
8.140
8.050
8.070
113,281
-0.06(-0.74%)
Feb 15, 2024
8.160
8.180
8.130
8.130
76,081
-0.04(-0.49%)
Feb 14, 2024
8.180
8.245
8.150
8.170
87,360
-0.06(-0.73%)
Feb 13, 2024
8.300
8.330
8.220
8.230
144,758
-0.15(-1.79%)
Feb 12, 2024
8.310
8.400
8.260
8.380
224,709
+0.11(+1.33%)
Feb 09, 2024
8.280
8.285
8.240
8.270
65,290
+0.03(+0.36%)
Feb 08, 2024
8.280
8.280
8.220
8.240
91,632
-0.03(-0.36%)
Feb 07, 2024
8.200
8.270
8.150
8.270
121,905
+0.12(+1.47%)
Feb 06, 2024
8.050
8.150
8.050
8.150
157,007
+0.11(+1.37%)
Feb 05, 2024
8.020
8.040
7.960
8.040
81,787
+0.05(+0.63%)
Feb 02, 2024
8.060
8.103
7.950
7.990
107,957
-0.09(-1.11%)
Feb 01, 2024
8.080
8.120
8.040
8.080
137,448
+0.04(+0.50%)
Jan 31, 2024
8.090
8.135
7.930
8.040
194,015
-0.05(-0.62%)
Jan 30, 2024
8.070
8.090
8.060
8.090
78,649
+0.01(+0.12%)
Jan 29, 2024
7.990
8.080
7.990
8.080
101,796
+0.09(+1.13%)
Jan 26, 2024
7.970
8.000
7.940
7.990
63,723
+0.00(+0.00%)
Jan 25, 2024
7.980
7.990
7.960
7.990
97,090
+0.02(+0.25%)
Jan 24, 2024
7.940
7.975
7.935
7.970
77,447
+0.03(+0.38%)
Jan 23, 2024
7.910
7.940
7.910
7.940
66,371
+0.03(+0.38%)
Jan 22, 2024
7.850
7.920
7.850
7.910
134,268
+0.07(+0.89%)
Jan 19, 2024
7.890
7.890
7.805
7.840
76,477
-0.03(-0.38%)
Jan 18, 2024
7.920
7.940
7.850
7.870
145,498
+0.00(+0.00%)
Jan 17, 2024
7.890
7.890
7.790
7.870
106,781
-0.01(-0.13%)
Jan 16, 2024
7.900
7.960
7.850
7.880
117,932
-0.01(-0.13%)
Jan 12, 2024
7.910
7.950
7.860
7.890
151,338
-0.09(-1.13%)
Jan 11, 2024
7.990
7.990
7.957
7.980
119,743
-0.01(-0.13%)
Jan 10, 2024
7.970
7.990
7.949
7.990
172,765
+0.03(+0.38%)
Jan 09, 2024
7.930
7.960
7.900
7.960
111,884
+0.04(+0.51%)
Jan 08, 2024
7.880
7.930
7.870
7.920
97,116
+0.04(+0.51%)
Jan 05, 2024
7.880
7.960
7.835
7.880
151,158
+0.02(+0.25%)
Jan 04, 2024
7.820
7.880
7.800
7.860
141,007
+0.03(+0.38%)
Jan 03, 2024
7.780
7.930
7.720
7.830
168,612
+0.06(+0.77%)
Jan 02, 2024
7.720
7.780
7.680
7.770
144,008
+0.05(+0.65%)
Dec 29, 2023
7.760
7.770
7.680
7.720
244,291
+0.00(+0.00%)
Dec 28, 2023
7.590
7.720
7.580
7.720
143,907
+0.15(+1.98%)
Dec 27, 2023
7.600
7.625
7.570
7.570
160,274
+0.01(+0.13%)
Dec 26, 2023
7.570
7.605
7.560
7.560
210,961
+0.00(+0.00%)
Dec 22, 2023
7.550
7.608
7.530
7.560
111,118
+0.03(+0.40%)
Dec 21, 2023
7.540
7.600
7.520
7.530
212,963
+0.01(+0.13%)
Dec 20, 2023
7.610
7.620
7.490
7.520
241,982
-0.07(-0.92%)
Dec 19, 2023
7.550
7.600
7.550
7.590
230,458
+0.07(+0.93%)
Dec 18, 2023
7.540
7.560
7.510
7.520
152,261
+0.01(+0.13%)
Dec 15, 2023
7.570
7.580
7.300
7.510
277,673
-0.04(-0.53%)
Dec 14, 2023
7.500
7.610
7.500
7.550
250,381
-0.01(-0.13%)
Dec 13, 2023
7.440
7.586
7.410
7.560
322,852
+0.11(+1.48%)
Dec 12, 2023
7.510
7.520
7.440
7.450
163,063
-0.05(-0.67%)
Dec 11, 2023
7.510
7.530
7.485
7.500
208,397
-0.02(-0.27%)
Dec 08, 2023
7.470
7.520
7.450
7.520
169,419
+0.04(+0.53%)
Dec 07, 2023
7.490
7.515
7.430
7.480
211,035
+0.00(+0.00%)
Dec 06, 2023
7.560
7.580
7.460
7.480
197,772
-0.07(-0.93%)
Dec 05, 2023
7.530
7.550
7.515
7.550
131,947
+0.04(+0.53%)
Dec 04, 2023
7.560
7.600
7.510
7.510
178,995
-0.08(-1.05%)
Dec 01, 2023
7.460
7.600
7.440
7.590
233,293
+0.15(+2.02%)
Nov 30, 2023
7.410
7.448
7.400
7.440
88,690
+0.05(+0.68%)
Nov 29, 2023
7.350
7.420
7.350
7.390
110,727
+0.04(+0.54%)
Nov 28, 2023
7.400
7.402
7.340
7.350
110,521
-0.03(-0.34%)
Nov 27, 2023
7.410
7.430
7.370
7.375
50,785
-0.04(-0.47%)
Nov 24, 2023
7.410
7.430
7.391
7.410
45,689
+0.00(+0.00%)
Nov 22, 2023
7.410
7.430
7.385
7.410
74,304
+0.00(+0.00%)
Nov 21, 2023
7.440
7.440
7.375
7.410
92,354
-0.01(-0.13%)
Nov 20, 2023
7.450
7.480
7.400
7.420
81,229
-0.01(-0.13%)
Nov 17, 2023
7.440
7.460
7.400
7.430
69,498
+0.01(+0.13%)
Nov 16, 2023
7.430
7.490
7.410
7.420
74,296
-0.03(-0.40%)
Nov 15, 2023
7.470
7.480
7.440
7.450
53,484
+0.00(+0.00%)
Nov 14, 2023
7.460
7.580
7.450
7.450
134,334
-0.05(-0.67%)
Nov 13, 2023
7.530
7.530
7.473
7.500
59,303
-0.03(-0.33%)
Nov 10, 2023
7.500
7.550
7.500
7.525
57,727
+0.01(+0.07%)
Nov 09, 2023
7.600
7.600
7.480
7.520
101,935
-0.06(-0.79%)
Nov 08, 2023
7.570
7.590
7.520
7.580
142,117
+0.04(+0.53%)
Nov 07, 2023
7.510
7.540
7.480
7.540
117,304
+0.05(+0.67%)
Nov 06, 2023
7.540
7.540
7.460
7.490
98,144
-0.01(-0.13%)
Nov 03, 2023
7.380
7.530
7.380
7.500
134,927
+0.16(+2.18%)
Nov 02, 2023
7.230
7.340
7.230
7.340
155,322
+0.19(+2.66%)
Nov 01, 2023
7.080
7.150
7.080
7.150
195,375
+0.11(+1.56%)
Oct 31, 2023
7.100
7.148
7.020
7.040
152,796
-0.01(-0.14%)
Oct 30, 2023
7.070
7.100
7.000
7.050
154,402
+0.04(+0.57%)
Oct 27, 2023
7.030
7.080
7.003
7.010
114,883
+0.01(+0.14%)
Oct 26, 2023
6.970
7.030
6.950
7.000
103,585
+0.04(+0.57%)
Oct 25, 2023
7.000
7.019
6.950
6.960
54,237
-0.03(-0.43%)
Oct 24, 2023
6.980
7.040
6.950
6.990
153,836
+0.01(+0.14%)
Oct 23, 2023
7.030
7.060
6.979
6.980
216,747
-0.10(-1.41%)
Oct 20, 2023
7.150
7.170
7.080
7.080
67,584
-0.07(-0.98%)
Oct 19, 2023
7.230
7.280
7.130
7.150
142,604
-0.09(-1.24%)
Oct 18, 2023
7.310
7.310
7.205
7.240
90,754
-0.06(-0.82%)
Oct 17, 2023
7.330
7.340
7.250
7.300
147,333
-0.04(-0.54%)
Oct 16, 2023
7.420
7.425
7.330
7.340
76,029
-0.07(-0.94%)
Oct 13, 2023
7.440
7.490
7.390
7.410
93,067
-0.08(-1.07%)
Oct 12, 2023
7.600
7.625
7.466
7.490
188,693
-0.07(-0.93%)
Oct 11, 2023
7.570
7.610
7.525
7.560
124,024
+0.07(+0.93%)
Oct 10, 2023
7.500
7.522
7.480
7.490
70,192
+0.03(+0.40%)
Oct 09, 2023
7.420
7.460
7.420
7.460
100,402
+0.06(+0.81%)
Oct 06, 2023
7.420
7.440
7.370
7.400
149,452
-0.03(-0.40%)
Oct 05, 2023
7.460
7.460
7.392
7.430
173,916
-0.01(-0.13%)
Oct 04, 2023
7.360
7.450
7.312
7.440
220,464
+0.08(+1.09%)
Oct 03, 2023
7.410
7.430
7.325
7.360
126,761
-0.06(-0.81%)
Oct 02, 2023
7.510
7.520
7.410
7.420
134,696
-0.11(-1.46%)
Sep 29, 2023
7.590
7.600
7.480
7.530
249,812
+0.02(+0.27%)
Sep 28, 2023
7.460
7.525
7.430
7.510
125,543
+0.01(+0.13%)
Sep 27, 2023
7.500
7.530
7.445
7.500
72,174
+0.03(+0.40%)
Sep 26, 2023
7.570
7.610
7.430
7.470
118,504
-0.09(-1.19%)
Sep 25, 2023
7.570
7.580
7.550
7.560
51,294
-0.06(-0.79%)
Sep 22, 2023
7.620
7.634
7.605
7.620
47,766
+0.05(+0.66%)
Sep 21, 2023
7.650
7.682
7.540
7.570
57,082
-0.05(-0.66%)
Sep 20, 2023
7.660
7.690
7.590
7.620
61,163
-0.01(-0.13%)
Sep 19, 2023
7.650
7.650
7.590
7.630
66,778
+0.00(+0.07%)
Sep 18, 2023
7.600
7.643
7.600
7.625
59,894
+0.00(+0.07%)
Sep 15, 2023
7.600
7.628
7.560
7.620
73,213
+0.03(+0.40%)
Sep 14, 2023
7.640
7.649
7.580
7.590
100,924
-0.14(-1.81%)
Sep 13, 2023
7.760
7.760
7.720
7.730
162,127
+0.00(+0.00%)
Sep 12, 2023
7.750
7.770
7.715
7.730
98,334
+0.00(+0.00%)
Sep 11, 2023
7.730
7.756
7.690
7.730
114,139
+0.07(+0.91%)
Sep 08, 2023
7.710
7.725
7.660
7.660
87,220
-0.02(-0.26%)
Sep 07, 2023
7.680
7.710
7.680
7.680
58,778
+0.00(+0.00%)
Sep 06, 2023
7.800
7.820
7.670
7.680
155,252
-0.11(-1.41%)
Sep 05, 2023
7.800
7.815
7.760
7.790
90,241
-0.01(-0.13%)
Sep 01, 2023
7.800
7.850
7.780
7.800
86,894
+0.01(+0.13%)
Aug 31, 2023
7.810
7.850
7.760
7.790
118,255
+0.03(+0.39%)
Aug 30, 2023
7.750
7.771
7.730
7.760
84,800
+0.04(+0.52%)
Aug 29, 2023
7.620
7.770
7.620
7.720
126,232
+0.07(+0.92%)
Aug 28, 2023
7.600
7.650
7.590
7.650
75,111
+0.07(+0.92%)
Aug 25, 2023
7.630
7.630
7.530
7.580
99,686
+0.00(+0.00%)
Aug 24, 2023
7.630
7.700
7.570
7.580
136,206
-0.02(-0.26%)
Aug 23, 2023
7.580
7.610
7.575
7.600
88,561
+0.06(+0.80%)
Aug 22, 2023
7.550
7.550
7.520
7.540
66,359
+0.01(+0.13%)
Aug 21, 2023
7.560
7.560
7.470
7.530
151,318
+0.00(+0.00%)
Aug 18, 2023
7.500
7.530
7.479
7.530
158,226
+0.05(+0.67%)
Aug 17, 2023
7.660
7.660
7.480
7.480
186,344
-0.15(-1.97%)
Aug 16, 2023
7.710
7.730
7.590
7.630
158,370
-0.09(-1.17%)
Aug 15, 2023
7.750
7.755
7.710
7.720
76,673
-0.03(-0.39%)
Aug 14, 2023
7.770
7.805
7.670
7.750
128,787
-0.12(-1.52%)
Aug 11, 2023
7.920
7.930
7.870
7.870
82,182
-0.03(-0.38%)
Aug 10, 2023
7.900
7.900
7.875
7.900
81,619
+0.01(+0.13%)
Aug 09, 2023
7.990
7.990
7.850
7.890
219,731
-0.05(-0.63%)
Aug 08, 2023
7.810
7.980
7.810
7.940
231,215
+0.08(+1.02%)
Aug 07, 2023
7.760
7.870
7.710
7.860
237,652
+0.15(+1.95%)
Aug 04, 2023
7.720
7.740
7.700
7.710
136,721
+0.04(+0.52%)
Aug 03, 2023
7.730
7.730
7.630
7.670
107,350
-0.06(-0.78%)
Aug 02, 2023
7.690
7.730
7.670
7.730
143,440
+0.02(+0.26%)
Aug 01, 2023
7.720
7.730
7.685
7.710
147,687
-0.02(-0.26%)
Jul 31, 2023
7.690
7.730
7.635
7.730
170,578
+0.10(+1.31%)
Jul 28, 2023
7.760
7.760
7.630
7.630
363,472
-0.04(-0.52%)
Jul 27, 2023
7.750
7.800
7.665
7.670
157,846
-0.08(-1.03%)
Jul 26, 2023
7.720
7.750
7.710
7.750
140,418
+0.05(+0.65%)
Jul 25, 2023
7.680
7.750
7.680
7.700
128,728
+0.01(+0.13%)
Jul 24, 2023
7.650
7.690
7.632
7.690
148,895
+0.06(+0.79%)
Jul 21, 2023
7.640
7.660
7.590
7.630
132,965
-0.01(-0.13%)
Jul 20, 2023
7.540
7.650
7.540
7.640
202,030
+0.05(+0.66%)
Jul 19, 2023
7.560
7.590
7.542
7.590
131,642
+0.04(+0.53%)
Jul 18, 2023
7.550
7.550
7.530
7.550
132,651
+0.03(+0.40%)
Jul 17, 2023
7.530
7.560
7.510
7.520
179,180
+0.00(+0.00%)
Jul 14, 2023
7.590
7.615
7.495
7.520
222,918
-0.13(-1.70%)
Jul 13, 2023
7.670
7.690
7.640
7.650
202,820
+0.01(+0.13%)
Jul 12, 2023
7.620
7.660
7.585
7.640
237,495
+0.05(+0.66%)
Jul 11, 2023
7.550
7.590
7.520
7.590
311,255
+0.07(+0.93%)
Jul 10, 2023
7.520
7.530
7.490
7.520
341,821
+0.03(+0.40%)
Jul 07, 2023
7.510
7.520
7.490
7.490
229,829
-0.02(-0.27%)
Jul 06, 2023
7.500
7.520
7.490
7.510
203,777
+0.01(+0.13%)
Jul 05, 2023
7.490
7.540
7.480
7.500
382,075
-0.02(-0.27%)
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.