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
)
6.705
+0.025 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 16, 2024
6.700
6.710
6.670
6.705
47,768
+0.03(+0.37%)
May 15, 2024
6.680
6.693
6.655
6.680
46,515
+0.02(+0.30%)
May 14, 2024
6.670
6.680
6.620
6.660
33,797
+0.04(+0.60%)
May 13, 2024
6.580
6.639
6.580
6.620
58,165
+0.00(+0.00%)
May 10, 2024
6.590
6.630
6.590
6.620
112,832
+0.03(+0.38%)
May 09, 2024
6.560
6.605
6.560
6.595
36,817
+0.04(+0.53%)
May 08, 2024
6.530
6.560
6.520
6.560
81,051
+0.04(+0.61%)
May 07, 2024
6.500
6.540
6.490
6.520
163,763
+0.05(+0.77%)
May 06, 2024
6.430
6.480
6.430
6.470
69,614
+0.06(+0.94%)
May 03, 2024
6.420
6.460
6.380
6.410
233,256
+0.02(+0.31%)
May 02, 2024
6.390
6.410
6.370
6.390
94,770
+0.00(+0.00%)
May 01, 2024
6.370
6.390
6.360
6.390
29,605
+0.06(+0.95%)
Apr 30, 2024
6.430
6.430
6.320
6.330
147,609
-0.08(-1.25%)
Apr 29, 2024
6.420
6.425
6.370
6.410
84,285
-0.01(-0.16%)
Apr 26, 2024
6.390
6.420
6.373
6.420
54,254
+0.07(+1.10%)
Apr 25, 2024
6.320
6.390
6.300
6.350
156,775
-0.01(-0.16%)
Apr 24, 2024
6.300
6.370
6.275
6.360
175,365
+0.06(+0.95%)
Apr 23, 2024
6.220
6.310
6.200
6.300
186,059
+0.10(+1.61%)
Apr 22, 2024
6.210
6.250
6.190
6.200
321,701
+0.00(+0.00%)
Apr 19, 2024
6.280
6.300
6.200
6.200
210,120
-0.05(-0.80%)
Apr 18, 2024
6.270
6.330
6.240
6.250
482,975
-0.03(-0.44%)
Apr 17, 2024
6.238
6.312
6.238
6.278
134,800
+0.04(+0.63%)
Apr 16, 2024
6.317
6.329
6.238
6.238
165,764
-0.06(-0.94%)
Apr 15, 2024
6.407
6.416
6.282
6.298
104,926
-0.08(-1.24%)
Apr 12, 2024
6.456
6.456
6.347
6.377
163,805
-0.06(-0.92%)
Apr 11, 2024
6.456
6.486
6.416
6.436
87,785
-0.01(-0.15%)
Apr 10, 2024
6.515
6.515
6.426
6.446
100,802
-0.07(-1.06%)
Apr 09, 2024
6.476
6.525
6.466
6.515
43,284
+0.03(+0.46%)
Apr 08, 2024
6.476
6.496
6.426
6.486
70,086
+0.06(+0.92%)
Apr 05, 2024
6.476
6.506
6.426
6.426
218,448
-0.05(-0.76%)
Apr 04, 2024
6.515
6.515
6.456
6.476
129,223
+0.00(+0.00%)
Apr 03, 2024
6.476
6.535
6.446
6.476
60,543
-0.01(-0.15%)
Apr 02, 2024
6.654
6.667
6.446
6.486
380,347
-0.21(-3.11%)
Apr 01, 2024
6.684
6.723
6.654
6.694
57,788
-0.01(-0.15%)
Mar 28, 2024
6.694
6.694
6.694
6.704
66,870
+0.06(+0.89%)
Mar 27, 2024
6.624
6.723
6.624
6.644
52,581
+0.02(+0.30%)
Mar 26, 2024
6.605
6.654
6.605
6.624
77,955
-0.01(-0.15%)
Mar 25, 2024
6.624
6.694
6.624
6.634
37,540
+0.01(+0.15%)
Mar 22, 2024
6.644
6.684
6.644
6.624
38,485
-0.01(-0.15%)
Mar 21, 2024
6.733
6.733
6.605
6.634
58,608
-0.04(-0.59%)
Mar 20, 2024
6.694
6.694
6.624
6.674
49,276
+0.04(+0.60%)
Mar 19, 2024
6.684
6.684
6.425
6.634
32,439
-0.03(-0.41%)
Mar 18, 2024
6.593
6.691
6.573
6.662
61,286
+0.07(+1.04%)
Mar 15, 2024
6.573
6.613
6.573
6.593
31,382
+0.03(+0.45%)
Mar 14, 2024
6.613
6.672
6.544
6.564
67,317
-0.06(-0.89%)
Mar 13, 2024
6.583
6.642
6.583
6.623
64,259
+0.02(+0.30%)
Mar 12, 2024
6.593
6.631
6.583
6.603
41,965
+0.02(+0.30%)
Mar 11, 2024
6.603
6.603
6.554
6.583
42,050
-0.02(-0.30%)
Mar 08, 2024
6.623
6.641
6.603
6.603
38,443
-0.03(-0.44%)
Mar 07, 2024
6.613
6.672
6.613
6.632
30,006
+0.00(+0.00%)
Mar 06, 2024
6.613
6.641
6.593
6.632
36,857
+0.04(+0.60%)
Mar 05, 2024
6.652
6.672
6.593
6.593
46,610
-0.06(-0.88%)
Mar 04, 2024
6.642
6.691
6.632
6.652
44,199
+0.01(+0.15%)
Mar 01, 2024
6.623
6.669
6.603
6.642
43,174
+0.00(+0.00%)
Feb 29, 2024
6.691
6.691
6.632
6.642
56,152
+0.05(+0.74%)
Feb 28, 2024
6.495
6.672
6.492
6.593
63,722
+0.06(+0.90%)
Feb 27, 2024
6.740
6.740
6.534
6.534
159,410
-0.29(-4.31%)
Feb 26, 2024
6.367
6.829
6.367
6.829
841,977
+0.44(+6.91%)
Feb 23, 2024
6.377
6.406
6.377
6.387
48,915
-0.01(-0.15%)
Feb 22, 2024
6.377
6.397
6.377
6.397
31,099
+0.03(+0.46%)
Feb 21, 2024
6.358
6.417
6.358
6.367
57,316
-0.01(-0.23%)
Feb 20, 2024
6.426
6.426
6.367
6.382
46,234
-0.02(-0.38%)
Feb 16, 2024
6.466
6.466
6.397
6.407
44,114
-0.02(-0.27%)
Feb 15, 2024
6.385
6.444
6.376
6.424
73,171
+0.06(+0.92%)
Feb 14, 2024
6.356
6.414
6.356
6.366
49,154
+0.02(+0.31%)
Feb 13, 2024
6.395
6.395
6.337
6.346
88,299
-0.07(-1.06%)
Feb 12, 2024
6.366
6.444
6.366
6.414
86,201
+0.04(+0.61%)
Feb 09, 2024
6.356
6.376
6.346
6.376
35,931
+0.02(+0.31%)
Feb 08, 2024
6.366
6.366
6.336
6.356
40,479
+0.00(+0.00%)
Feb 07, 2024
6.327
6.376
6.317
6.356
42,812
+0.05(+0.77%)
Feb 06, 2024
6.269
6.308
6.264
6.308
28,030
+0.04(+0.62%)
Feb 05, 2024
6.337
6.337
6.230
6.269
83,390
-0.02(-0.31%)
Feb 02, 2024
6.317
6.317
6.249
6.288
190,257
+0.03(+0.47%)
Feb 01, 2024
6.210
6.259
6.210
6.259
78,238
+0.05(+0.78%)
Jan 31, 2024
6.240
6.240
6.191
6.210
59,750
-0.01(-0.16%)
Jan 30, 2024
6.181
6.230
6.181
6.220
49,313
+0.01(+0.16%)
Jan 29, 2024
6.171
6.213
6.162
6.210
147,616
+0.04(+0.63%)
Jan 26, 2024
6.162
6.181
6.152
6.171
28,664
+0.01(+0.16%)
Jan 25, 2024
6.181
6.181
6.147
6.162
33,060
+0.01(+0.16%)
Jan 24, 2024
6.162
6.205
6.123
6.152
88,483
-0.01(-0.16%)
Jan 23, 2024
6.152
6.191
6.142
6.162
68,354
-0.04(-0.68%)
Jan 22, 2024
6.191
6.230
6.191
6.204
74,587
+0.01(+0.21%)
Jan 19, 2024
6.220
6.230
6.171
6.191
67,310
-0.02(-0.28%)
Jan 18, 2024
6.208
6.237
6.192
6.208
95,005
+0.02(+0.31%)
Jan 17, 2024
6.160
6.208
6.160
6.189
60,492
-0.01(-0.16%)
Jan 16, 2024
6.256
6.256
6.170
6.199
112,313
-0.02(-0.31%)
Jan 12, 2024
6.199
6.237
6.179
6.218
34,773
+0.01(+0.15%)
Jan 11, 2024
6.208
6.217
6.170
6.208
47,536
+0.00(+0.00%)
Jan 10, 2024
6.227
6.237
6.189
6.208
81,650
+0.01(+0.16%)
Jan 09, 2024
6.199
6.227
6.179
6.199
71,098
-0.02(-0.31%)
Jan 08, 2024
6.150
6.227
6.150
6.218
93,449
+0.04(+0.62%)
Jan 05, 2024
6.170
6.189
6.141
6.179
59,643
+0.01(+0.16%)
Jan 04, 2024
6.131
6.179
6.131
6.170
52,102
+0.04(+0.63%)
Jan 03, 2024
6.150
6.150
6.102
6.131
37,979
+0.00(+0.00%)
Jan 02, 2024
6.170
6.189
6.112
6.131
124,055
-0.05(-0.78%)
Dec 29, 2023
6.199
6.199
6.141
6.179
77,017
+0.01(+0.16%)
Dec 28, 2023
6.160
6.203
6.143
6.170
68,845
+0.01(+0.16%)
Dec 27, 2023
6.131
6.199
6.126
6.160
140,107
+0.02(+0.31%)
Dec 26, 2023
6.112
6.160
6.112
6.141
85,301
+0.04(+0.63%)
Dec 22, 2023
6.160
6.256
6.102
6.102
157,287
-0.06(-0.94%)
Dec 21, 2023
6.237
6.294
6.160
6.160
62,013
-0.07(-1.08%)
Dec 20, 2023
6.247
6.304
6.227
6.227
49,449
-0.05(-0.77%)
Dec 19, 2023
6.295
6.314
6.274
6.276
59,304
-0.06(-0.91%)
Dec 18, 2023
6.314
6.333
6.276
6.333
49,906
+0.01(+0.16%)
Dec 15, 2023
6.342
6.352
6.257
6.323
90,453
+0.00(+0.00%)
Dec 14, 2023
6.285
6.377
6.259
6.323
65,218
+0.04(+0.61%)
Dec 13, 2023
6.133
6.285
6.104
6.285
107,648
+0.19(+3.13%)
Dec 12, 2023
6.037
6.114
6.037
6.094
91,489
-0.02(-0.31%)
Dec 11, 2023
6.257
6.257
6.075
6.114
87,456
-0.13(-2.14%)
Dec 08, 2023
6.257
6.315
6.209
6.247
59,534
-0.02(-0.30%)
Dec 07, 2023
6.257
6.285
6.209
6.266
30,693
+0.05(+0.77%)
Dec 06, 2023
6.247
6.276
6.199
6.218
105,867
-0.02(-0.31%)
Dec 05, 2023
6.199
6.237
6.133
6.237
81,529
+0.11(+1.87%)
Dec 04, 2023
6.094
6.123
6.084
6.123
51,221
+0.03(+0.47%)
Dec 01, 2023
6.009
6.104
6.009
6.094
52,367
+0.05(+0.79%)
Nov 30, 2023
6.018
6.066
5.980
6.047
54,734
+0.09(+1.44%)
Nov 29, 2023
5.942
6.009
5.942
5.961
44,595
+0.02(+0.32%)
Nov 28, 2023
5.932
5.980
5.928
5.942
39,070
+0.01(+0.16%)
Nov 27, 2023
5.961
5.990
5.932
5.932
70,238
-0.04(-0.64%)
Nov 24, 2023
5.942
5.980
5.942
5.970
9,853
+0.03(+0.48%)
Nov 22, 2023
5.913
5.958
5.913
5.942
20,332
+0.03(+0.48%)
Nov 21, 2023
5.932
5.989
5.913
5.913
37,119
-0.05(-0.80%)
Nov 20, 2023
5.942
5.990
5.942
5.961
51,334
+0.02(+0.32%)
Nov 17, 2023
5.990
6.009
5.932
5.942
41,922
-0.04(-0.63%)
Nov 16, 2023
6.017
6.017
5.962
5.980
20,625
+0.00(+0.00%)
Nov 15, 2023
5.942
6.017
5.937
5.980
31,515
+0.02(+0.32%)
Nov 14, 2023
5.885
6.027
5.885
5.961
40,343
+0.12(+2.10%)
Nov 13, 2023
5.847
5.885
5.838
5.838
29,768
-0.05(-0.80%)
Nov 10, 2023
5.885
5.885
5.838
5.885
40,309
+0.07(+1.14%)
Nov 09, 2023
5.866
5.876
5.800
5.819
58,766
-0.01(-0.16%)
Nov 08, 2023
5.819
5.904
5.810
5.828
64,283
-0.02(-0.32%)
Nov 07, 2023
5.791
5.904
5.743
5.847
66,517
+0.07(+1.14%)
Nov 06, 2023
5.828
5.828
5.754
5.781
55,480
+0.00(+0.00%)
Nov 03, 2023
5.743
5.793
5.725
5.781
101,300
+0.09(+1.66%)
Nov 02, 2023
5.621
5.687
5.621
5.687
78,945
+0.10(+1.86%)
Nov 01, 2023
5.602
5.640
5.526
5.583
93,025
+0.09(+1.72%)
Oct 31, 2023
5.536
5.536
5.469
5.488
54,859
+0.03(+0.52%)
Oct 30, 2023
5.403
5.469
5.403
5.460
30,925
+0.06(+1.05%)
Oct 27, 2023
5.422
5.441
5.394
5.403
48,575
-0.01(-0.17%)
Oct 26, 2023
5.451
5.451
5.403
5.413
34,711
+0.00(+0.00%)
Oct 25, 2023
5.469
5.484
5.413
5.413
44,099
-0.09(-1.55%)
Oct 24, 2023
5.460
5.526
5.460
5.498
48,178
+0.04(+0.69%)
Oct 23, 2023
5.507
5.507
5.460
5.460
134,545
-0.07(-1.20%)
Oct 20, 2023
5.555
5.583
5.526
5.526
41,373
-0.05(-0.85%)
Oct 19, 2023
5.573
5.666
5.564
5.573
72,776
-0.07(-1.17%)
Oct 18, 2023
5.686
5.686
5.611
5.639
88,627
-0.01(-0.25%)
Oct 17, 2023
5.658
5.686
5.620
5.653
69,425
+0.00(+0.08%)
Oct 16, 2023
5.667
5.700
5.649
5.649
82,433
+0.01(+0.17%)
Oct 13, 2023
5.677
5.695
5.631
5.639
65,560
-0.01(-0.17%)
Oct 12, 2023
5.695
5.692
5.644
5.649
41,489
-0.03(-0.49%)
Oct 11, 2023
5.705
5.742
5.649
5.677
84,604
-0.04(-0.74%)
Oct 10, 2023
5.649
5.733
5.649
5.719
42,902
+0.05(+0.91%)
Oct 09, 2023
5.583
5.677
5.466
5.667
45,925
+0.04(+0.66%)
Oct 06, 2023
5.574
5.654
5.574
5.630
36,179
+0.02(+0.33%)
Oct 05, 2023
5.611
5.667
5.611
5.611
59,957
-0.01(-0.17%)
Oct 04, 2023
5.649
5.664
5.611
5.620
45,415
-0.01(-0.17%)
Oct 03, 2023
5.686
5.700
5.620
5.630
39,194
-0.05(-0.82%)
Oct 02, 2023
5.807
5.817
5.611
5.677
206,332
-0.11(-1.94%)
Sep 29, 2023
5.882
5.882
5.789
5.789
97,765
-0.05(-0.80%)
Sep 28, 2023
5.854
5.864
5.817
5.836
15,651
+0.01(+0.22%)
Sep 27, 2023
5.864
5.882
5.807
5.822
49,682
-0.00(-0.06%)
Sep 26, 2023
5.873
5.901
5.826
5.826
39,580
-0.07(-1.11%)
Sep 25, 2023
5.938
5.946
5.882
5.892
42,595
-0.07(-1.23%)
Sep 22, 2023
5.910
6.004
5.901
5.965
34,717
+0.07(+1.25%)
Sep 21, 2023
5.957
6.032
5.892
5.892
62,149
-0.12(-2.02%)
Sep 20, 2023
6.116
6.172
5.957
6.013
108,668
-0.11(-1.83%)
Sep 19, 2023
6.154
6.154
6.107
6.125
18,635
-0.01(-0.15%)
Sep 18, 2023
6.144
6.171
6.116
6.134
47,758
-0.01(-0.15%)
Sep 15, 2023
6.171
6.199
6.107
6.144
34,634
-0.02(-0.30%)
Sep 14, 2023
6.181
6.181
6.088
6.162
40,028
+0.01(+0.15%)
Sep 13, 2023
6.162
6.236
6.107
6.153
73,285
+0.03(+0.48%)
Sep 12, 2023
6.060
6.153
6.060
6.124
44,842
+0.03(+0.43%)
Sep 11, 2023
6.051
6.134
6.051
6.097
47,594
+0.05(+0.77%)
Sep 08, 2023
6.144
6.204
6.005
6.051
73,030
-0.11(-1.80%)
Sep 07, 2023
6.153
6.199
6.134
6.162
13,751
-0.04(-0.60%)
Sep 06, 2023
6.246
6.255
6.125
6.199
21,387
-0.05(-0.74%)
Sep 05, 2023
6.190
6.255
6.171
6.246
68,308
+0.06(+0.90%)
Sep 01, 2023
6.301
6.301
6.162
6.190
28,277
-0.07(-1.18%)
Aug 31, 2023
6.273
6.273
6.135
6.264
65,798
+0.02(+0.30%)
Aug 30, 2023
6.153
6.301
6.116
6.246
127,399
+0.06(+0.90%)
Aug 29, 2023
6.181
6.209
6.107
6.190
166,701
+0.03(+0.46%)
Aug 28, 2023
6.153
6.209
6.097
6.162
58,597
-0.02(-0.30%)
Aug 25, 2023
6.088
6.227
6.079
6.181
152,363
+0.05(+0.76%)
Aug 24, 2023
6.144
6.144
6.060
6.134
64,902
-0.01(-0.15%)
Aug 23, 2023
6.051
6.153
6.032
6.144
95,132
+0.12(+2.00%)
Aug 22, 2023
6.070
6.093
6.023
6.023
64,344
-0.08(-1.37%)
Aug 21, 2023
6.079
6.116
6.023
6.107
55,691
-0.01(-0.15%)
Aug 18, 2023
6.106
6.152
6.036
6.116
48,809
+0.01(+0.15%)
Aug 17, 2023
6.088
6.180
6.033
6.106
91,851
+0.00(+0.00%)
Aug 16, 2023
6.171
6.171
6.033
6.106
62,973
-0.04(-0.60%)
Aug 15, 2023
6.143
6.198
6.125
6.143
37,749
-0.05(-0.74%)
Aug 14, 2023
6.088
6.253
6.051
6.189
116,732
+0.05(+0.75%)
Aug 11, 2023
5.996
6.170
5.996
6.143
146,330
+0.11(+1.83%)
Aug 10, 2023
5.996
6.079
5.987
6.033
95,945
+0.02(+0.31%)
Aug 09, 2023
5.978
6.024
5.969
6.015
67,038
+0.04(+0.61%)
Aug 08, 2023
5.950
5.978
5.923
5.978
51,268
+0.03(+0.46%)
Aug 07, 2023
5.932
5.987
5.895
5.950
70,089
+0.01(+0.15%)
Aug 04, 2023
5.950
5.969
5.923
5.941
45,591
+0.03(+0.47%)
Aug 03, 2023
5.950
5.950
5.895
5.914
34,671
-0.02(-0.31%)
Aug 02, 2023
5.969
5.969
5.904
5.932
58,278
-0.04(-0.62%)
Aug 01, 2023
5.978
5.996
5.941
5.969
37,899
-0.02(-0.31%)
Jul 31, 2023
5.969
6.015
5.964
5.987
41,682
+0.05(+0.77%)
Jul 28, 2023
5.959
5.969
5.868
5.941
63,754
+0.05(+0.78%)
Jul 27, 2023
5.959
5.987
5.886
5.895
47,931
-0.01(-0.16%)
Jul 26, 2023
5.904
5.959
5.877
5.904
38,883
+0.00(+0.00%)
Jul 25, 2023
5.941
5.996
5.886
5.904
96,064
-0.06(-0.92%)
Jul 24, 2023
5.950
5.969
5.923
5.959
33,817
+0.05(+0.78%)
Jul 21, 2023
5.895
5.950
5.895
5.914
23,048
+0.01(+0.16%)
Jul 20, 2023
5.914
5.937
5.877
5.904
44,819
-0.03(-0.46%)
Jul 19, 2023
5.987
5.987
5.822
5.932
147,416
-0.05(-0.76%)
Jul 18, 2023
5.932
6.005
5.932
5.977
50,724
+0.07(+1.23%)
Jul 17, 2023
6.005
6.005
5.905
5.905
70,717
-0.05(-0.92%)
Jul 14, 2023
6.014
6.014
5.914
5.959
47,102
-0.02(-0.30%)
Jul 13, 2023
5.987
6.041
5.941
5.977
46,947
-0.03(-0.45%)
Jul 12, 2023
5.914
6.032
5.877
6.005
74,703
+0.13(+2.17%)
Jul 11, 2023
5.832
5.905
5.832
5.877
57,721
+0.05(+0.78%)
Jul 10, 2023
5.777
5.841
5.777
5.832
65,721
+0.01(+0.16%)
Jul 07, 2023
5.805
5.832
5.795
5.823
69,033
+0.05(+0.79%)
Jul 06, 2023
5.850
5.850
5.777
5.777
31,201
-0.07(-1.24%)
Jul 05, 2023
5.877
5.914
5.850
5.850
60,305
-0.07(-1.23%)
Jul 03, 2023
5.841
5.941
5.807
5.923
42,553
+0.03(+0.46%)
Jun 30, 2023
5.886
5.896
5.818
5.896
85,739
+0.07(+1.25%)
Jun 29, 2023
5.786
5.841
5.777
5.823
44,424
+0.04(+0.63%)
Jun 28, 2023
5.759
5.795
5.732
5.786
52,957
+0.04(+0.63%)
Jun 27, 2023
5.741
5.759
5.714
5.750
40,971
+0.03(+0.48%)
Jun 26, 2023
5.714
5.741
5.709
5.723
39,816
+0.03(+0.48%)
Jun 23, 2023
5.677
5.732
5.677
5.695
63,575
+0.01(+0.16%)
Jun 22, 2023
5.695
5.732
5.686
5.686
76,845
-0.03(-0.48%)
Jun 21, 2023
5.750
5.750
5.704
5.714
19,962
+0.00(+0.00%)
Jun 20, 2023
5.768
5.773
5.704
5.714
101,153
+0.00(+0.01%)
Jun 16, 2023
5.740
5.749
5.695
5.713
45,091
-0.02(-0.31%)
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.