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
)
9.980
+0.030 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2024
9.676
9.746
9.666
9.706
42,518
-0.03(-0.31%)
Apr 29, 2024
9.746
9.756
9.716
9.736
37,532
+0.00(+0.05%)
Apr 26, 2024
9.746
9.756
9.716
9.731
27,353
+0.03(+0.36%)
Apr 25, 2024
9.726
9.726
9.691
9.696
9,308
-0.06(-0.61%)
Apr 24, 2024
9.756
9.776
9.736
9.756
76,080
+0.00(+0.00%)
Apr 23, 2024
9.706
9.756
9.706
9.756
21,269
+0.05(+0.51%)
Apr 22, 2024
9.666
9.706
9.666
9.706
19,210
+0.01(+0.15%)
Apr 19, 2024
9.696
9.756
9.607
9.691
81,256
+0.01(+0.15%)
Apr 18, 2024
9.706
9.726
9.666
9.676
38,039
-0.03(-0.31%)
Apr 17, 2024
9.656
9.706
9.656
9.706
44,777
+0.04(+0.41%)
Apr 16, 2024
9.646
9.706
9.621
9.666
39,084
+0.01(+0.10%)
Apr 15, 2024
9.766
9.766
9.646
9.656
63,549
-0.12(-1.22%)
Apr 12, 2024
9.805
9.815
9.776
9.776
29,755
-0.00(-0.05%)
Apr 11, 2024
9.870
9.870
9.711
9.781
121,634
+0.00(+0.00%)
Apr 10, 2024
9.890
9.899
9.781
9.781
39,205
-0.16(-1.60%)
Apr 09, 2024
9.939
10.01
9.919
9.939
50,745
+0.01(+0.10%)
Apr 08, 2024
9.929
10.00
9.909
9.929
63,702
+0.05(+0.50%)
Apr 05, 2024
9.899
9.909
9.880
9.880
15,626
-0.06(-0.60%)
Apr 04, 2024
9.949
9.949
9.909
9.939
37,532
+0.03(+0.30%)
Apr 03, 2024
9.890
9.914
9.890
9.909
45,169
-0.03(-0.30%)
Apr 02, 2024
9.929
9.949
9.899
9.939
41,995
-0.02(-0.20%)
Apr 01, 2024
10.04
10.14
9.929
9.959
42,978
-0.13(-1.28%)
Mar 28, 2024
9.999
10.09
9.999
10.09
50,390
+0.07(+0.69%)
Mar 27, 2024
9.999
10.05
9.999
10.02
28,371
+0.02(+0.20%)
Mar 26, 2024
10.02
10.04
9.999
9.999
23,876
+0.00(+0.00%)
Mar 25, 2024
9.999
10.04
9.949
9.999
40,747
-0.03(-0.30%)
Mar 22, 2024
10.05
10.08
10.03
10.03
21,604
+0.02(+0.20%)
Mar 21, 2024
10.04
10.06
10.01
10.01
35,020
-0.04(-0.39%)
Mar 20, 2024
10.04
10.06
10.03
10.05
22,858
-0.01(-0.10%)
Mar 19, 2024
10.06
10.07
10.04
10.06
77,289
+0.00(+0.00%)
Mar 18, 2024
10.01
10.06
9.999
10.06
39,536
+0.07(+0.69%)
Mar 15, 2024
9.949
9.998
9.919
9.989
34,492
+0.04(+0.40%)
Mar 14, 2024
9.989
10.02
9.929
9.949
96,431
-0.02(-0.25%)
Mar 13, 2024
9.994
10.01
9.974
9.974
41,747
-0.00(-0.01%)
Mar 12, 2024
9.974
10.01
9.974
9.975
52,366
+0.00(+0.02%)
Mar 11, 2024
9.974
9.984
9.954
9.973
46,870
+0.02(+0.19%)
Mar 08, 2024
9.954
9.994
9.924
9.954
47,678
+0.00(+0.00%)
Mar 07, 2024
9.954
9.964
9.915
9.954
32,534
+0.04(+0.40%)
Mar 06, 2024
9.895
9.924
9.895
9.915
36,259
+0.01(+0.15%)
Mar 05, 2024
9.905
9.924
9.885
9.900
12,220
+0.02(+0.25%)
Mar 04, 2024
9.885
9.924
9.865
9.875
42,727
-0.01(-0.10%)
Mar 01, 2024
9.846
9.906
9.846
9.885
36,026
+0.03(+0.30%)
Feb 29, 2024
9.836
9.865
9.816
9.855
39,438
+0.03(+0.30%)
Feb 28, 2024
9.786
9.846
9.776
9.826
47,031
+0.05(+0.50%)
Feb 27, 2024
9.816
9.816
9.766
9.776
62,245
-0.03(-0.30%)
Feb 26, 2024
9.865
9.865
9.796
9.806
51,529
-0.07(-0.70%)
Feb 23, 2024
9.905
9.905
9.865
9.875
53,594
-0.00(-0.05%)
Feb 22, 2024
9.895
9.924
9.865
9.880
64,860
-0.00(-0.05%)
Feb 21, 2024
9.875
9.934
9.865
9.885
52,661
+0.00(+0.05%)
Feb 20, 2024
9.875
9.885
9.855
9.880
23,987
+0.03(+0.35%)
Feb 16, 2024
9.846
9.870
9.836
9.846
28,553
-0.04(-0.40%)
Feb 15, 2024
9.855
9.915
9.850
9.885
30,075
+0.06(+0.60%)
Feb 14, 2024
9.786
9.846
9.786
9.826
34,240
+0.05(+0.56%)
Feb 13, 2024
9.732
9.781
9.732
9.772
74,162
-0.06(-0.60%)
Feb 12, 2024
9.811
9.840
9.801
9.830
65,966
+0.05(+0.50%)
Feb 09, 2024
9.762
9.801
9.762
9.781
66,802
+0.01(+0.10%)
Feb 08, 2024
9.762
9.772
9.747
9.772
53,632
+0.02(+0.20%)
Feb 07, 2024
9.713
9.791
9.713
9.752
83,627
+0.02(+0.20%)
Feb 06, 2024
9.683
9.780
9.683
9.732
155,525
+0.03(+0.35%)
Feb 05, 2024
9.703
9.732
9.673
9.698
62,974
-0.07(-0.75%)
Feb 02, 2024
9.762
9.781
9.732
9.772
131,315
-0.05(-0.50%)
Feb 01, 2024
9.762
9.879
9.762
9.821
141,487
+0.12(+1.21%)
Jan 31, 2024
9.683
9.772
9.683
9.703
145,830
+0.04(+0.41%)
Jan 30, 2024
9.732
9.752
9.644
9.664
244,778
-0.07(-0.71%)
Jan 29, 2024
9.673
9.742
9.673
9.732
55,841
+0.06(+0.61%)
Jan 26, 2024
9.693
9.698
9.664
9.673
43,093
-0.05(-0.51%)
Jan 25, 2024
9.664
9.752
9.664
9.722
43,902
+0.07(+0.71%)
Jan 24, 2024
9.654
9.722
9.644
9.654
108,193
+0.00(+0.00%)
Jan 23, 2024
9.664
9.664
9.634
9.654
31,866
-0.02(-0.25%)
Jan 22, 2024
9.644
9.722
9.644
9.678
42,326
+0.06(+0.66%)
Jan 19, 2024
9.624
9.624
9.506
9.614
63,222
+0.03(+0.31%)
Jan 18, 2024
9.693
9.693
9.575
9.585
73,000
-0.05(-0.56%)
Jan 17, 2024
9.713
9.713
9.634
9.639
64,415
-0.07(-0.76%)
Jan 16, 2024
9.821
9.837
9.713
9.713
55,508
-0.14(-1.40%)
Jan 12, 2024
9.850
9.860
9.831
9.850
53,080
+0.01(+0.10%)
Jan 11, 2024
9.811
9.860
9.811
9.840
96,877
+0.04(+0.45%)
Jan 10, 2024
9.855
9.855
9.777
9.796
66,266
-0.05(-0.50%)
Jan 09, 2024
9.825
9.874
9.825
9.845
38,464
-0.02(-0.24%)
Jan 08, 2024
9.796
9.886
9.796
9.869
55,491
+0.09(+0.95%)
Jan 05, 2024
9.796
9.865
9.777
9.777
78,491
-0.07(-0.70%)
Jan 04, 2024
9.816
9.884
9.806
9.845
99,870
-0.07(-0.69%)
Jan 03, 2024
9.874
9.933
9.835
9.913
66,421
+0.04(+0.40%)
Jan 02, 2024
9.796
9.884
9.796
9.874
37,099
+0.08(+0.80%)
Dec 29, 2023
9.816
9.855
9.786
9.796
114,829
-0.01(-0.10%)
Dec 28, 2023
9.835
9.884
9.796
9.806
74,277
-0.05(-0.50%)
Dec 27, 2023
9.894
9.943
9.855
9.855
101,685
-0.04(-0.40%)
Dec 26, 2023
9.884
9.894
9.865
9.894
57,272
+0.02(+0.20%)
Dec 22, 2023
9.845
9.943
9.845
9.874
53,990
+0.01(+0.10%)
Dec 21, 2023
9.835
9.894
9.835
9.865
45,005
-0.01(-0.10%)
Dec 20, 2023
9.855
9.894
9.845
9.874
77,141
+0.01(+0.10%)
Dec 19, 2023
9.923
9.923
9.855
9.865
79,116
-0.01(-0.10%)
Dec 18, 2023
9.874
9.894
9.835
9.874
188,123
+0.04(+0.40%)
Dec 15, 2023
9.865
9.874
9.796
9.835
130,444
+0.01(+0.10%)
Dec 14, 2023
9.649
9.845
9.649
9.825
92,254
+0.20(+2.08%)
Dec 13, 2023
9.576
9.654
9.518
9.625
92,801
+0.03(+0.30%)
Dec 12, 2023
9.615
9.635
9.596
9.596
71,530
-0.06(-0.60%)
Dec 11, 2023
9.713
9.713
9.644
9.654
46,303
-0.07(-0.70%)
Dec 08, 2023
9.664
9.742
9.664
9.722
61,334
+0.05(+0.50%)
Dec 07, 2023
9.615
9.703
9.469
9.674
43,088
+0.07(+0.71%)
Dec 06, 2023
9.703
9.713
9.591
9.606
87,699
-0.04(-0.40%)
Dec 05, 2023
9.576
9.654
9.557
9.644
100,521
+0.09(+0.92%)
Dec 04, 2023
9.586
9.683
9.518
9.557
95,376
-0.05(-0.51%)
Dec 01, 2023
9.499
9.635
9.460
9.606
95,462
+0.16(+1.65%)
Nov 30, 2023
9.489
9.508
9.430
9.450
104,470
-0.04(-0.41%)
Nov 29, 2023
9.401
9.494
9.401
9.489
113,611
+0.12(+1.25%)
Nov 28, 2023
9.343
9.389
9.304
9.372
77,125
+0.04(+0.42%)
Nov 27, 2023
9.362
9.362
9.314
9.333
64,430
+0.01(+0.10%)
Nov 24, 2023
9.304
9.362
9.304
9.323
88,266
-0.06(-0.62%)
Nov 22, 2023
9.382
9.430
9.304
9.382
157,981
+0.00(+0.00%)
Nov 21, 2023
9.460
9.537
9.382
9.382
167,984
-0.14(-1.43%)
Nov 20, 2023
9.411
9.528
9.401
9.518
375,582
+0.08(+0.82%)
Nov 17, 2023
9.411
9.442
9.362
9.440
116,559
+0.05(+0.52%)
Nov 16, 2023
9.499
9.499
9.245
9.391
122,408
+0.18(+2.01%)
Nov 15, 2023
9.177
9.216
9.148
9.207
92,127
+0.05(+0.58%)
Nov 14, 2023
9.099
9.158
9.099
9.153
62,644
+0.15(+1.66%)
Nov 13, 2023
9.003
9.003
8.955
9.003
63,318
+0.00(+0.00%)
Nov 10, 2023
9.032
9.061
8.984
9.003
87,258
+0.03(+0.32%)
Nov 09, 2023
9.071
9.071
8.955
8.974
50,392
-0.06(-0.64%)
Nov 08, 2023
8.906
9.071
8.887
9.032
85,993
+0.14(+1.58%)
Nov 07, 2023
8.761
8.896
8.761
8.892
37,568
+0.15(+1.72%)
Nov 06, 2023
8.829
8.829
8.702
8.741
28,326
-0.06(-0.66%)
Nov 03, 2023
8.683
8.809
8.683
8.799
60,935
+0.17(+2.02%)
Nov 02, 2023
8.567
8.634
8.567
8.625
60,149
+0.14(+1.60%)
Nov 01, 2023
8.421
8.508
8.387
8.489
148,112
+0.11(+1.27%)
Oct 31, 2023
8.353
8.411
8.353
8.382
35,220
+0.04(+0.49%)
Oct 30, 2023
8.324
8.421
8.324
8.341
64,612
-0.01(-0.14%)
Oct 27, 2023
8.295
8.353
8.295
8.353
36,518
+0.01(+0.12%)
Oct 26, 2023
8.314
8.373
8.295
8.343
55,220
+0.06(+0.76%)
Oct 25, 2023
8.402
8.402
8.276
8.280
94,807
-0.15(-1.78%)
Oct 24, 2023
8.382
8.450
8.382
8.431
52,844
+0.06(+0.70%)
Oct 23, 2023
8.363
8.470
8.363
8.373
43,479
-0.06(-0.69%)
Oct 20, 2023
8.450
8.489
8.417
8.431
44,581
-0.05(-0.57%)
Oct 19, 2023
8.479
8.508
8.460
8.479
71,932
-0.02(-0.29%)
Oct 18, 2023
8.470
8.513
8.470
8.504
54,889
-0.01(-0.17%)
Oct 17, 2023
8.508
8.547
8.499
8.518
104,949
-0.05(-0.57%)
Oct 16, 2023
8.615
8.615
8.542
8.567
79,890
-0.03(-0.34%)
Oct 13, 2023
8.673
8.693
8.576
8.596
73,533
-0.03(-0.35%)
Oct 12, 2023
8.693
8.693
8.597
8.626
47,115
-0.05(-0.56%)
Oct 11, 2023
8.645
8.751
8.645
8.674
71,831
+0.08(+0.90%)
Oct 10, 2023
8.577
8.664
8.577
8.597
69,546
-0.02(-0.22%)
Oct 09, 2023
8.616
8.645
8.606
8.616
29,508
+0.02(+0.22%)
Oct 06, 2023
8.558
8.626
8.548
8.597
54,795
-0.03(-0.34%)
Oct 05, 2023
8.635
8.674
8.606
8.626
80,738
-0.05(-0.56%)
Oct 04, 2023
8.626
8.703
8.597
8.674
116,364
+0.07(+0.79%)
Oct 03, 2023
8.490
8.645
8.490
8.606
136,392
+0.08(+0.91%)
Oct 02, 2023
8.558
8.626
8.524
8.529
134,598
+0.04(+0.46%)
Sep 29, 2023
8.548
8.606
8.490
8.490
169,007
-0.05(-0.57%)
Sep 28, 2023
8.548
8.597
8.539
8.539
128,199
-0.02(-0.23%)
Sep 27, 2023
8.674
8.674
8.558
8.558
65,615
-0.12(-1.34%)
Sep 26, 2023
8.693
8.713
8.664
8.674
84,765
-0.02(-0.22%)
Sep 25, 2023
8.809
8.771
8.703
8.693
181,032
-0.20(-2.28%)
Sep 22, 2023
8.877
8.945
8.877
8.897
67,026
+0.00(+0.00%)
Sep 21, 2023
8.945
8.964
8.877
8.897
91,617
-0.09(-0.97%)
Sep 20, 2023
8.964
9.022
8.964
8.984
112,166
+0.02(+0.22%)
Sep 19, 2023
8.984
8.993
8.935
8.964
45,598
-0.04(-0.43%)
Sep 18, 2023
8.935
9.003
8.935
9.003
47,531
+0.05(+0.54%)
Sep 15, 2023
8.955
8.984
8.945
8.955
40,916
-0.01(-0.11%)
Sep 14, 2023
8.955
8.984
8.945
8.964
112,831
-0.02(-0.23%)
Sep 13, 2023
8.965
9.013
8.965
8.985
292,609
+0.01(+0.11%)
Sep 12, 2023
8.956
8.994
8.956
8.975
246,629
-0.02(-0.21%)
Sep 11, 2023
9.033
9.033
8.985
8.994
58,577
-0.02(-0.21%)
Sep 08, 2023
9.033
9.071
8.956
9.013
330,420
-0.03(-0.32%)
Sep 07, 2023
9.052
9.062
9.023
9.042
93,878
-0.03(-0.32%)
Sep 06, 2023
9.081
9.110
9.042
9.071
62,443
-0.01(-0.11%)
Sep 05, 2023
9.100
9.110
9.071
9.081
81,377
-0.03(-0.32%)
Sep 01, 2023
9.168
9.168
9.071
9.110
148,081
-0.02(-0.21%)
Aug 31, 2023
9.139
9.177
9.119
9.129
69,424
+0.00(+0.00%)
Aug 30, 2023
9.129
9.158
9.091
9.129
54,520
+0.00(+0.00%)
Aug 29, 2023
9.042
9.148
9.042
9.129
43,400
+0.05(+0.53%)
Aug 28, 2023
9.071
9.119
9.071
9.081
47,742
+0.02(+0.21%)
Aug 25, 2023
9.062
9.091
9.062
9.062
46,750
-0.02(-0.21%)
Aug 24, 2023
9.129
9.129
9.052
9.081
43,632
-0.05(-0.53%)
Aug 23, 2023
9.110
9.153
9.110
9.129
53,413
+0.03(+0.32%)
Aug 22, 2023
9.129
9.129
9.100
9.100
55,207
+0.00(+0.00%)
Aug 21, 2023
9.110
9.154
9.100
9.100
99,528
-0.06(-0.63%)
Aug 18, 2023
9.110
9.168
9.110
9.158
42,176
+0.00(+0.00%)
Aug 17, 2023
9.139
9.197
9.139
9.158
99,996
-0.03(-0.31%)
Aug 16, 2023
9.177
9.216
9.177
9.187
74,036
-0.03(-0.31%)
Aug 15, 2023
9.216
9.264
9.197
9.216
75,984
-0.07(-0.73%)
Aug 14, 2023
9.303
9.303
9.245
9.283
43,627
+0.01(+0.09%)
Aug 11, 2023
9.265
9.284
9.242
9.275
65,525
+0.00(+0.00%)
Aug 10, 2023
9.275
9.313
9.255
9.275
74,377
+0.00(+0.00%)
Aug 09, 2023
9.265
9.323
9.265
9.275
13,591
-0.02(-0.21%)
Aug 08, 2023
9.255
9.304
9.246
9.294
57,877
+0.03(+0.31%)
Aug 07, 2023
9.255
9.275
9.207
9.265
54,541
-0.01(-0.10%)
Aug 04, 2023
9.255
9.332
9.255
9.275
76,278
+0.00(+0.00%)
Aug 03, 2023
9.409
9.409
9.265
9.275
53,671
-0.14(-1.53%)
Aug 02, 2023
9.496
9.496
9.419
9.419
30,830
-0.09(-0.91%)
Aug 01, 2023
9.544
9.562
9.496
9.505
64,048
-0.04(-0.40%)
Jul 31, 2023
9.477
9.563
9.451
9.544
101,010
+0.10(+1.02%)
Jul 28, 2023
9.467
9.467
9.419
9.448
47,195
+0.08(+0.82%)
Jul 27, 2023
9.448
9.448
9.371
9.371
119,178
-0.08(-0.81%)
Jul 26, 2023
9.438
9.496
9.438
9.448
110,761
+0.01(+0.10%)
Jul 25, 2023
9.438
9.467
9.419
9.438
85,473
-0.04(-0.41%)
Jul 24, 2023
9.467
9.496
9.438
9.477
101,142
+0.01(+0.10%)
Jul 21, 2023
9.448
9.496
9.428
9.467
100,285
+0.03(+0.31%)
Jul 20, 2023
9.419
9.448
9.400
9.438
105,206
-0.02(-0.20%)
Jul 19, 2023
9.505
9.534
9.409
9.457
107,843
-0.02(-0.20%)
Jul 18, 2023
9.457
9.486
9.438
9.477
53,369
+0.06(+0.61%)
Jul 17, 2023
9.380
9.438
9.380
9.419
19,125
+0.00(+0.00%)
Jul 14, 2023
9.438
9.477
9.400
9.419
48,615
-0.02(-0.20%)
Jul 13, 2023
9.409
9.467
9.409
9.438
50,284
+0.02(+0.19%)
Jul 12, 2023
9.429
9.453
9.410
9.420
33,235
+0.03(+0.31%)
Jul 11, 2023
9.372
9.400
9.372
9.391
30,941
+0.02(+0.20%)
Jul 10, 2023
9.324
9.391
9.324
9.372
27,222
+0.03(+0.31%)
Jul 07, 2023
9.286
9.381
9.286
9.343
70,587
+0.02(+0.21%)
Jul 06, 2023
9.305
9.324
9.257
9.324
67,959
-0.02(-0.21%)
Jul 05, 2023
9.401
9.410
9.324
9.343
49,937
-0.04(-0.41%)
Jul 03, 2023
9.314
9.401
9.314
9.381
41,459
+0.08(+0.82%)
Jun 30, 2023
9.391
9.401
9.286
9.305
98,000
+0.01(+0.10%)
Jun 29, 2023
9.324
9.367
9.295
9.295
65,530
-0.06(-0.61%)
Jun 28, 2023
9.343
9.391
9.327
9.353
83,277
+0.01(+0.10%)
Jun 27, 2023
9.334
9.410
9.324
9.343
51,141
+0.05(+0.52%)
Jun 26, 2023
9.353
9.391
9.247
9.295
82,912
-0.01(-0.10%)
Jun 23, 2023
9.305
9.353
9.305
9.305
53,216
+0.03(+0.31%)
Jun 22, 2023
9.286
9.305
9.247
9.276
102,848
+0.01(+0.10%)
Jun 21, 2023
9.286
9.295
9.209
9.266
64,262
-0.01(-0.10%)
Jun 20, 2023
9.257
9.300
9.257
9.276
60,237
+0.01(+0.10%)
Jun 16, 2023
9.286
9.305
9.266
9.266
18,740
-0.05(-0.51%)
Jun 15, 2023
9.266
9.314
9.199
9.314
53,883
-0.05(-0.53%)
May 08, 2023
9.441
9.441
9.364
9.364
13,630
-0.10(-1.01%)
May 05, 2023
9.364
9.498
9.354
9.460
52,437
+0.11(+1.22%)
May 04, 2023
9.317
9.383
9.315
9.345
49,771
+0.03(+0.31%)
May 03, 2023
9.393
9.395
9.317
9.317
31,296
-0.06(-0.61%)
May 02, 2023
9.402
9.402
9.307
9.374
52,750
+0.04(+0.41%)
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.