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
BlackRock MuniHoldings Quality Fund II, Inc.
(NY:
MUE
)
10.06
+0.06 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
7.824
7.842
7.818
7.824
52,581
-0.01(-0.15%)
Apr 29, 2014
7.860
7.860
7.818
7.836
64,941
-0.02(-0.30%)
Apr 28, 2014
7.884
7.901
7.836
7.860
54,384
-0.01(-0.08%)
Apr 25, 2014
7.830
7.866
7.818
7.866
46,263
+0.05(+0.61%)
Apr 24, 2014
7.764
7.821
7.758
7.818
87,073
+0.05(+0.69%)
Apr 23, 2014
7.735
7.764
7.735
7.764
115,068
+0.03(+0.39%)
Apr 22, 2014
7.699
7.735
7.699
7.735
114,601
+0.04(+0.46%)
Apr 21, 2014
7.663
7.699
7.657
7.699
57,764
+0.05(+0.70%)
Apr 17, 2014
7.657
7.645
7.645
7.645
166,977
-0.01(-0.16%)
Apr 16, 2014
7.598
7.657
7.586
7.657
92,163
+0.05(+0.63%)
Apr 15, 2014
7.562
7.610
7.562
7.610
75,861
+0.04(+0.47%)
Apr 14, 2014
7.615
7.615
7.556
7.574
105,987
-0.02(-0.24%)
Apr 11, 2014
7.592
7.612
7.592
7.592
162,077
+0.03(+0.40%)
Apr 10, 2014
7.579
7.579
7.562
7.562
100,901
+0.02(+0.24%)
Apr 09, 2014
7.579
7.579
7.538
7.544
96,962
-0.02(-0.24%)
Apr 08, 2014
7.562
7.573
7.538
7.562
98,049
+0.02(+0.31%)
Apr 07, 2014
7.544
7.556
7.526
7.538
82,315
+0.01(+0.16%)
Apr 04, 2014
7.550
7.550
7.508
7.526
166,713
+0.04(+0.47%)
Apr 03, 2014
7.532
7.532
7.490
7.490
110,466
-0.01(-0.08%)
Apr 02, 2014
7.490
7.520
7.490
7.496
84,062
-0.02(-0.32%)
Apr 01, 2014
7.550
7.550
7.479
7.520
98,296
-0.03(-0.39%)
Mar 31, 2014
7.532
7.550
7.520
7.550
113,596
+0.01(+0.08%)
Mar 28, 2014
7.538
7.556
7.532
7.544
38,224
-0.01(-0.08%)
Mar 27, 2014
7.544
7.556
7.526
7.550
71,898
+0.02(+0.31%)
Mar 26, 2014
7.490
7.526
7.484
7.526
46,677
+0.03(+0.40%)
Mar 25, 2014
7.520
7.520
7.490
7.496
55,636
-0.02(-0.24%)
Mar 24, 2014
7.473
7.514
7.473
7.514
53,692
+0.02(+0.32%)
Mar 21, 2014
7.437
7.490
7.437
7.490
109,673
+0.05(+0.72%)
Mar 20, 2014
7.431
7.449
7.419
7.437
142,970
-0.02(-0.24%)
Mar 19, 2014
7.490
7.508
7.449
7.455
138,038
-0.05(-0.71%)
Mar 18, 2014
7.532
7.532
7.484
7.508
59,294
-0.01(-0.16%)
Mar 17, 2014
7.484
7.526
7.484
7.520
86,056
+0.03(+0.40%)
Mar 14, 2014
7.508
7.520
7.479
7.490
89,608
-0.02(-0.32%)
Mar 13, 2014
7.461
7.514
7.449
7.514
146,340
+0.04(+0.56%)
Mar 12, 2014
7.407
7.490
7.407
7.473
40,067
+0.07(+0.88%)
Mar 11, 2014
7.407
7.431
7.401
7.407
73,597
-0.01(-0.08%)
Mar 10, 2014
7.389
7.419
7.384
7.413
62,325
+0.03(+0.40%)
Mar 07, 2014
7.413
7.425
7.366
7.384
115,927
-0.06(-0.87%)
Mar 06, 2014
7.484
7.485
7.431
7.448
98,590
-0.04(-0.55%)
Mar 05, 2014
7.501
7.501
7.472
7.490
119,433
-0.01(-0.16%)
Mar 04, 2014
7.496
7.513
7.472
7.501
114,345
+0.01(+0.16%)
Mar 03, 2014
7.490
7.513
7.484
7.490
81,675
+0.00(+0.00%)
Feb 28, 2014
7.472
7.507
7.466
7.490
110,673
+0.01(+0.16%)
Feb 27, 2014
7.460
7.483
7.454
7.478
133,220
+0.02(+0.24%)
Feb 26, 2014
7.466
7.484
7.448
7.460
75,353
+0.01(+0.08%)
Feb 25, 2014
7.413
7.454
7.413
7.454
47,130
+0.02(+0.24%)
Feb 24, 2014
7.407
7.443
7.407
7.437
71,942
+0.01(+0.16%)
Feb 21, 2014
7.401
7.425
7.401
7.425
87,059
+0.02(+0.32%)
Feb 20, 2014
7.384
7.419
7.384
7.401
115,635
+0.00(+0.00%)
Feb 19, 2014
7.395
7.431
7.384
7.401
163,233
+0.01(+0.16%)
Feb 18, 2014
7.360
7.407
7.360
7.389
107,759
+0.01(+0.16%)
Feb 14, 2014
7.378
7.378
7.378
7.378
126,426
-0.02(-0.24%)
Feb 13, 2014
7.348
7.401
7.348
7.395
37,334
+0.02(+0.24%)
Feb 12, 2014
7.419
7.425
7.372
7.378
111,533
-0.03(-0.39%)
Feb 11, 2014
7.407
7.436
7.401
7.407
63,131
-0.02(-0.24%)
Feb 10, 2014
7.395
7.442
7.395
7.424
269,377
+0.01(+0.16%)
Feb 07, 2014
7.360
7.413
7.360
7.413
150,888
+0.02(+0.32%)
Feb 06, 2014
7.360
7.389
7.360
7.389
85,781
+0.01(+0.16%)
Feb 05, 2014
7.354
7.378
7.354
7.378
39,594
-0.01(-0.08%)
Feb 04, 2014
7.401
7.424
7.378
7.383
106,309
-0.01(-0.16%)
Feb 03, 2014
7.424
7.454
7.395
7.395
223,533
-0.02(-0.32%)
Jan 31, 2014
7.383
7.430
7.372
7.419
86,512
+0.05(+0.64%)
Jan 30, 2014
7.354
7.407
7.354
7.372
87,819
+0.02(+0.24%)
Jan 29, 2014
7.366
7.378
7.342
7.354
87,669
-0.01(-0.16%)
Jan 28, 2014
7.354
7.378
7.337
7.366
147,344
-0.01(-0.16%)
Jan 27, 2014
7.383
7.424
7.360
7.378
101,176
-0.04(-0.47%)
Jan 24, 2014
7.424
7.436
7.395
7.413
76,812
-0.01(-0.08%)
Jan 23, 2014
7.389
7.436
7.389
7.419
107,806
+0.03(+0.40%)
Jan 22, 2014
7.372
7.419
7.372
7.389
45,379
+0.02(+0.24%)
Jan 21, 2014
7.354
7.424
7.354
7.372
50,613
+0.02(+0.23%)
Jan 17, 2014
7.325
7.355
7.355
7.355
82,425
+0.02(+0.25%)
Jan 16, 2014
7.319
7.348
7.301
7.337
76,706
+0.02(+0.32%)
Jan 15, 2014
7.313
7.325
7.287
7.313
55,347
+0.00(+0.00%)
Jan 14, 2014
7.307
7.313
7.278
7.313
94,254
+0.02(+0.24%)
Jan 13, 2014
7.301
7.331
7.278
7.296
213,247
+0.02(+0.33%)
Jan 10, 2014
7.225
7.272
7.219
7.272
103,493
+0.06(+0.89%)
Jan 09, 2014
7.214
7.248
7.208
7.208
87,061
-0.02(-0.32%)
Jan 08, 2014
7.202
7.231
7.179
7.231
80,758
+0.03(+0.40%)
Jan 07, 2014
7.202
7.243
7.190
7.202
78,364
+0.01(+0.16%)
Jan 06, 2014
7.085
7.190
7.085
7.190
78,374
+0.09(+1.31%)
Jan 03, 2014
7.039
7.097
7.015
7.097
80,334
+0.04(+0.58%)
Jan 02, 2014
7.004
7.056
6.986
7.056
235,616
+0.01(+0.17%)
Dec 31, 2013
7.004
7.045
7.045
7.045
298,278
+0.02(+0.25%)
Dec 30, 2013
7.010
7.027
6.963
7.027
302,773
-0.02(-0.25%)
Dec 27, 2013
7.091
7.103
7.039
7.045
147,395
-0.08(-1.06%)
Dec 26, 2013
7.196
7.208
7.120
7.120
129,567
-0.09(-1.29%)
Dec 24, 2013
7.243
7.243
7.184
7.214
83,507
-0.01(-0.08%)
Dec 23, 2013
7.179
7.254
7.179
7.219
150,254
+0.04(+0.57%)
Dec 20, 2013
7.109
7.190
7.097
7.179
196,500
+0.06(+0.82%)
Dec 19, 2013
7.033
7.138
7.033
7.120
185,674
+0.08(+1.08%)
Dec 18, 2013
6.986
7.056
6.951
7.045
164,863
+0.03(+0.50%)
Dec 17, 2013
6.835
7.010
6.835
7.010
285,422
+0.15(+2.21%)
Dec 16, 2013
6.800
6.876
6.800
6.858
192,422
+0.05(+0.68%)
Dec 13, 2013
6.829
6.835
6.806
6.811
199,793
-0.02(-0.34%)
Dec 12, 2013
6.835
6.864
6.817
6.835
253,890
+0.00(+0.00%)
Dec 11, 2013
6.852
6.887
6.835
6.835
92,042
-0.03(-0.50%)
Dec 10, 2013
6.881
6.922
6.858
6.869
169,290
-0.02(-0.34%)
Dec 09, 2013
6.916
6.923
6.893
6.893
132,120
-0.06(-0.92%)
Dec 06, 2013
6.869
6.956
6.852
6.956
221,897
+0.09(+1.35%)
Dec 05, 2013
6.869
6.887
6.846
6.864
280,470
-0.01(-0.08%)
Dec 04, 2013
6.817
6.881
6.788
6.869
334,857
+0.06(+0.94%)
Dec 03, 2013
6.771
6.817
6.771
6.806
164,818
+0.01(+0.17%)
Dec 02, 2013
6.823
6.823
6.777
6.794
129,776
+0.00(+0.00%)
Nov 29, 2013
6.794
6.817
6.788
6.794
72,522
-0.02(-0.26%)
Nov 27, 2013
6.812
6.829
6.800
6.812
76,757
-0.02(-0.25%)
Nov 26, 2013
6.806
6.846
6.806
6.829
133,391
+0.01(+0.08%)
Nov 25, 2013
6.812
6.823
6.788
6.823
152,406
-0.01(-0.17%)
Nov 22, 2013
6.829
6.881
6.800
6.835
201,611
-0.01(-0.17%)
Nov 21, 2013
6.835
6.864
6.806
6.846
206,830
+0.01(+0.08%)
Nov 20, 2013
6.858
6.875
6.841
6.841
149,086
-0.03(-0.51%)
Nov 19, 2013
6.893
6.922
6.852
6.875
188,150
-0.03(-0.42%)
Nov 18, 2013
6.869
6.916
6.864
6.904
162,180
+0.01(+0.17%)
Nov 15, 2013
6.869
6.922
6.864
6.893
173,689
-0.01(-0.08%)
Nov 14, 2013
6.875
6.916
6.875
6.898
121,549
+0.03(+0.43%)
Nov 12, 2013
6.869
6.909
6.863
6.869
108,218
-0.05(-0.67%)
Nov 11, 2013
6.881
6.921
6.881
6.915
128,564
-0.01(-0.17%)
Nov 08, 2013
7.002
7.002
6.886
6.927
158,865
-0.07(-1.07%)
Nov 07, 2013
6.990
7.004
6.956
7.002
134,182
-0.01(-0.08%)
Nov 06, 2013
7.002
7.025
6.996
7.007
93,740
-0.01(-0.16%)
Nov 05, 2013
6.996
7.042
6.990
7.019
113,569
-0.02(-0.33%)
Nov 04, 2013
7.025
7.076
7.019
7.042
94,310
+0.00(+0.00%)
Nov 01, 2013
7.157
7.157
7.025
7.042
68,648
-0.08(-1.13%)
Oct 31, 2013
7.134
7.157
7.105
7.123
77,618
-0.03(-0.40%)
Oct 30, 2013
7.186
7.186
7.134
7.151
54,889
-0.03(-0.48%)
Oct 29, 2013
7.192
7.197
7.174
7.186
62,423
+0.00(+0.00%)
Oct 28, 2013
7.157
7.207
7.157
7.186
121,248
+0.02(+0.32%)
Oct 25, 2013
7.128
7.163
7.117
7.163
67,326
+0.03(+0.48%)
Oct 24, 2013
7.169
7.174
7.111
7.128
53,806
-0.01(-0.16%)
Oct 23, 2013
7.094
7.146
7.082
7.140
71,722
+0.04(+0.57%)
Oct 22, 2013
7.082
7.117
7.076
7.099
136,113
+0.03(+0.49%)
Oct 21, 2013
7.111
7.111
7.053
7.065
108,417
-0.03(-0.49%)
Oct 18, 2013
7.151
7.186
7.088
7.099
83,478
-0.03(-0.40%)
Oct 17, 2013
7.013
7.128
7.013
7.128
101,974
+0.12(+1.64%)
Oct 16, 2013
6.961
7.026
6.956
7.013
25,931
+0.02(+0.25%)
Oct 15, 2013
6.996
7.019
6.967
6.996
132,789
-0.01(-0.13%)
Oct 14, 2013
6.938
7.030
6.938
7.005
123,312
+0.03(+0.38%)
Oct 11, 2013
6.990
7.007
6.979
6.979
42,980
-0.02(-0.32%)
Oct 10, 2013
7.076
7.076
7.001
7.001
70,985
-0.05(-0.73%)
Oct 09, 2013
7.053
7.116
7.036
7.053
55,927
-0.02(-0.24%)
Oct 08, 2013
7.064
7.087
7.053
7.070
63,697
+0.00(+0.00%)
Oct 07, 2013
7.127
7.150
7.070
7.070
64,246
-0.09(-1.20%)
Oct 04, 2013
7.173
7.190
7.156
7.156
55,332
-0.04(-0.56%)
Oct 03, 2013
7.213
7.242
7.179
7.196
68,396
-0.06(-0.79%)
Oct 02, 2013
7.162
7.259
7.144
7.253
79,130
+0.04(+0.55%)
Oct 01, 2013
7.196
7.225
7.167
7.213
120,350
+0.00(+0.00%)
Sep 27, 2013
7.144
7.213
7.110
7.213
220,260
+0.03(+0.40%)
Sep 26, 2013
7.156
7.185
7.136
7.185
120,441
+0.05(+0.64%)
Sep 25, 2013
7.122
7.162
7.122
7.139
107,947
+0.02(+0.24%)
Sep 24, 2013
7.064
7.122
7.024
7.122
104,183
+0.07(+1.06%)
Sep 23, 2013
7.076
7.104
7.042
7.047
55,906
+0.00(+0.00%)
Sep 20, 2013
7.019
7.076
6.990
7.047
75,996
+0.00(+0.04%)
Sep 19, 2013
7.041
7.059
6.996
7.044
136,384
+0.03(+0.37%)
Sep 18, 2013
6.898
7.041
6.852
7.019
392,708
+0.11(+1.66%)
Sep 17, 2013
6.847
6.921
6.841
6.904
198,039
+0.09(+1.34%)
Sep 16, 2013
6.790
6.858
6.732
6.812
165,355
+0.08(+1.19%)
Sep 13, 2013
6.732
6.749
6.705
6.732
170,819
+0.00(+0.00%)
Sep 12, 2013
6.738
6.778
6.727
6.732
187,211
-0.01(-0.08%)
Sep 11, 2013
6.800
6.800
6.738
6.738
137,891
-0.06(-0.92%)
Sep 10, 2013
6.823
6.834
6.800
6.800
164,762
-0.05(-0.67%)
Sep 09, 2013
6.852
6.869
6.817
6.846
82,143
+0.03(+0.44%)
Sep 06, 2013
6.800
6.852
6.789
6.816
183,593
+0.03(+0.40%)
Sep 05, 2013
6.863
6.863
6.789
6.789
122,998
-0.07(-1.08%)
Sep 04, 2013
6.880
6.880
6.812
6.863
95,246
+0.00(+0.00%)
Sep 03, 2013
6.891
6.908
6.812
6.863
201,788
-0.03(-0.41%)
Aug 30, 2013
6.857
6.891
6.829
6.891
109,376
+0.01(+0.08%)
Aug 29, 2013
6.852
6.897
6.778
6.886
253,401
-0.02(-0.25%)
Aug 28, 2013
6.914
6.960
6.886
6.903
125,139
-0.02(-0.25%)
Aug 27, 2013
6.982
7.034
6.908
6.920
139,519
-0.08(-1.14%)
Aug 26, 2013
7.005
7.062
6.994
6.999
194,340
-0.03(-0.40%)
Aug 23, 2013
7.011
7.056
6.982
7.028
109,502
+0.01(+0.16%)
Aug 22, 2013
6.948
7.034
6.937
7.017
147,989
+0.07(+1.07%)
Aug 21, 2013
6.920
6.988
6.914
6.943
179,372
-0.03(-0.49%)
Aug 20, 2013
6.903
6.982
6.852
6.977
212,043
+0.06(+0.82%)
Aug 19, 2013
6.931
6.971
6.886
6.920
172,766
-0.03(-0.41%)
Aug 16, 2013
6.971
7.028
6.943
6.948
315,244
-0.02(-0.33%)
Aug 15, 2013
7.164
7.210
6.943
6.971
357,790
-0.27(-3.77%)
Aug 14, 2013
7.176
7.284
7.164
7.244
189,594
+0.04(+0.55%)
Aug 13, 2013
7.204
7.250
7.142
7.204
235,139
-0.06(-0.86%)
Aug 12, 2013
7.210
7.272
7.165
7.267
327,046
+0.11(+1.58%)
Aug 09, 2013
6.927
7.170
6.893
7.153
717,122
+0.26(+3.78%)
Aug 08, 2013
6.865
6.916
6.848
6.893
171,110
+0.02(+0.25%)
Aug 07, 2013
6.887
6.927
6.854
6.876
113,726
-0.07(-0.98%)
Aug 06, 2013
6.876
6.944
6.865
6.944
287,441
+0.06(+0.90%)
Aug 05, 2013
6.887
6.904
6.859
6.882
326,500
+0.00(+0.00%)
Aug 02, 2013
6.904
6.927
6.865
6.882
152,658
-0.01(-0.08%)
Aug 01, 2013
6.961
6.995
6.887
6.887
180,556
-0.08(-1.22%)
Jul 31, 2013
6.984
7.001
6.916
6.972
133,495
-0.04(-0.56%)
Jul 30, 2013
7.023
7.035
6.984
7.011
96,604
-0.01(-0.17%)
Jul 29, 2013
6.989
7.063
6.988
7.023
158,490
+0.02(+0.32%)
Jul 26, 2013
6.910
7.001
6.893
7.001
172,517
+0.08(+1.23%)
Jul 25, 2013
6.944
6.961
6.859
6.916
145,471
-0.07(-1.05%)
Jul 24, 2013
6.989
7.018
6.938
6.989
255,798
-0.08(-1.20%)
Jul 23, 2013
7.046
7.109
6.989
7.074
213,067
+0.05(+0.64%)
Jul 22, 2013
7.170
7.187
7.029
7.029
205,195
-0.17(-2.36%)
Jul 19, 2013
7.255
7.284
7.193
7.199
104,808
-0.10(-1.40%)
Jul 18, 2013
7.380
7.380
7.284
7.301
143,846
-0.06(-0.81%)
Jul 17, 2013
7.278
7.363
7.278
7.360
75,082
+0.09(+1.21%)
Jul 16, 2013
7.261
7.301
7.233
7.272
115,749
-0.02(-0.23%)
Jul 15, 2013
7.340
7.363
7.289
7.289
83,643
-0.08(-1.08%)
Jul 12, 2013
7.425
7.442
7.301
7.369
140,045
-0.05(-0.61%)
Jul 11, 2013
7.352
7.419
7.346
7.414
211,139
+0.15(+2.11%)
Jul 10, 2013
7.340
7.359
7.188
7.261
265,694
-0.13(-1.75%)
Jul 09, 2013
7.430
7.446
7.368
7.390
176,956
-0.05(-0.61%)
Jul 08, 2013
7.458
7.548
7.403
7.435
132,510
-0.02(-0.30%)
Jul 05, 2013
7.475
7.548
7.385
7.458
193,245
-0.14(-1.85%)
Jul 03, 2013
7.683
7.688
7.582
7.598
78,844
-0.12(-1.53%)
Jul 02, 2013
7.812
7.869
7.705
7.717
156,552
-0.14(-1.72%)
Jul 01, 2013
7.801
7.857
7.801
7.852
73,972
+0.08(+1.01%)
Jun 28, 2013
7.807
7.852
7.745
7.773
128,959
-0.07(-0.93%)
Jun 27, 2013
7.745
7.863
7.739
7.846
119,979
+0.10(+1.31%)
Jun 26, 2013
7.368
7.762
7.368
7.745
377,937
+0.39(+5.36%)
Jun 25, 2013
7.199
7.368
7.120
7.351
284,375
+0.13(+1.79%)
Jun 24, 2013
7.266
7.345
7.210
7.221
371,589
-0.19(-2.58%)
Jun 21, 2013
7.525
7.576
7.317
7.413
314,569
-0.12(-1.57%)
Jun 20, 2013
7.717
7.812
7.441
7.531
656,550
-0.30(-3.88%)
Jun 19, 2013
7.914
7.942
7.835
7.835
131,300
-0.10(-1.21%)
Jun 18, 2013
8.077
8.111
7.908
7.930
207,144
-0.20(-2.42%)
Jun 17, 2013
8.234
8.234
8.054
8.127
97,769
-0.07(-0.89%)
Jun 14, 2013
8.195
8.229
8.133
8.200
117,023
+0.01(+0.13%)
Jun 13, 2013
8.004
8.257
7.964
8.189
249,404
+0.10(+1.18%)
Jun 12, 2013
8.218
8.223
8.037
8.094
217,017
-0.12(-1.50%)
Jun 11, 2013
8.139
8.228
8.038
8.217
243,182
-0.01(-0.07%)
Jun 10, 2013
8.307
8.346
8.195
8.223
259,713
-0.17(-2.00%)
Jun 07, 2013
8.363
8.402
8.307
8.391
191,743
+0.03(+0.40%)
Jun 06, 2013
8.262
8.374
8.240
8.357
271,373
+0.12(+1.50%)
Jun 05, 2013
7.876
8.295
7.870
8.234
692,885
+0.39(+5.00%)
Jun 04, 2013
7.808
7.864
7.696
7.842
472,642
+0.03(+0.43%)
Jun 03, 2013
8.049
8.049
7.803
7.808
457,398
-0.27(-3.40%)
May 31, 2013
8.340
8.363
8.060
8.083
257,901
-0.26(-3.15%)
May 30, 2013
8.385
8.402
8.324
8.346
120,714
-0.06(-0.73%)
May 29, 2013
8.598
8.604
8.324
8.408
503,422
-0.19(-2.22%)
May 28, 2013
8.637
8.637
8.598
8.598
116,606
+0.00(+0.00%)
May 24, 2013
8.615
8.617
8.598
8.598
82,777
-0.06(-0.65%)
May 23, 2013
8.677
8.693
8.615
8.654
105,837
-0.02(-0.26%)
May 22, 2013
8.671
8.716
8.665
8.677
53,586
-0.02(-0.19%)
May 21, 2013
8.682
8.716
8.643
8.693
66,510
-0.02(-0.26%)
May 20, 2013
8.688
8.738
8.671
8.716
43,921
+0.03(+0.39%)
May 17, 2013
8.626
8.699
8.615
8.682
71,787
+0.02(+0.19%)
May 16, 2013
8.632
8.677
8.615
8.665
156,742
+0.04(+0.52%)
May 15, 2013
8.509
8.643
8.486
8.621
407,098
+0.11(+1.25%)
May 13, 2013
8.542
8.576
8.514
8.514
172,512
-0.03(-0.32%)
May 10, 2013
8.531
8.575
8.531
8.542
85,063
+0.00(+0.00%)
May 09, 2013
8.553
8.575
8.525
8.542
106,554
-0.01(-0.07%)
May 08, 2013
8.603
8.603
8.536
8.547
110,439
-0.05(-0.58%)
May 07, 2013
8.542
8.598
8.542
8.598
37,402
+0.04(+0.46%)
May 06, 2013
8.581
8.592
8.542
8.559
85,271
-0.02(-0.26%)
May 03, 2013
8.609
8.609
8.559
8.581
139,537
-0.03(-0.32%)
May 02, 2013
8.648
8.659
8.598
8.609
80,591
-0.03(-0.39%)
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.