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
Technology Sector
(CIX:
MSECTOR8
)
2,465.60
UNCHANGED
Last Price
Updated: 9:32 AM EDT, May 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2015
1010
1015
997.75
1065
0
+0.00(+0.00%)
May 29, 2015
1010
1015
997.75
1065
0
-6.68(-0.62%)
May 28, 2015
1008
1018
1002
1072
0
-0.77(-0.07%)
May 27, 2015
997.92
1015
992.84
1073
0
+14.07(+1.33%)
May 26, 2015
1005
1010
990.50
1059
0
-11.78(-1.10%)
May 25, 2015
1009
1009
1009
1071
0
+0.00(+0.00%)
May 22, 2015
1007
1016
1002
1071
0
+0.81(+0.08%)
May 21, 2015
1005
1014
998.48
1070
0
+0.97(+0.09%)
May 20, 2015
1007
1015
999.42
1069
0
+0.67(+0.06%)
May 19, 2015
1010
1016
999.66
1068
0
-2.72(-0.25%)
May 18, 2015
1001
1014
996.19
1071
0
+5.42(+0.51%)
May 17, 2015
1006
1011
996.00
1065
0
+0.00(+0.00%)
May 15, 2015
1006
1011
996.00
1065
0
-0.96(-0.09%)
May 14, 2015
998.64
1010
992.25
1066
0
+11.49(+1.09%)
May 13, 2015
992.37
1002
985.65
1055
0
+4.77(+0.45%)
May 12, 2015
988.48
996.35
978.47
1050
0
-5.15(-0.49%)
May 11, 2015
992.51
1002
984.73
1055
0
-1.36(-0.13%)
May 10, 2015
993.22
1004
984.93
1057
0
+0.00(+0.00%)
May 08, 2015
992.88
1004
984.89
1057
0
+10.31(+0.99%)
May 07, 2015
980.64
991.90
972.99
1046
0
+2.85(+0.27%)
May 06, 2015
988.22
994.09
971.61
1043
0
-2.85(-0.27%)
May 05, 2015
995.67
1002
977.53
1046
0
-15.01(-1.41%)
May 04, 2015
1000
1009
993.15
1061
0
+1.97(+0.19%)
May 03, 2015
987.93
1003
981.56
1059
0
+0.00(+0.00%)
May 01, 2015
987.99
1003
981.55
1059
0
+13.67(+1.31%)
Apr 30, 2015
992.86
1002
976.86
1046
0
-17.78(-1.67%)
Apr 29, 2015
1003
1014
992.04
1063
0
-6.74(-0.63%)
Apr 28, 2015
1008
1020
995.13
1070
0
+1.06(+0.10%)
Apr 27, 2015
1010
1020
999.82
1069
0
+0.62(+0.06%)
Apr 25, 2015
1013
1019
998.03
1068
0
+0.00(+0.00%)
Apr 24, 2015
1013
1019
998.03
1068
0
-2.80(-0.26%)
Apr 23, 2015
1000
1017
993.90
1071
0
+2.94(+0.28%)
Apr 22, 2015
1000
1012
991.67
1068
0
+7.89(+0.74%)
Apr 21, 2015
1001
1008
991.09
1060
0
+4.58(+0.43%)
Apr 20, 2015
986.80
1001
982.27
1056
0
+12.23(+1.17%)
Apr 19, 2015
987.35
993.00
974.28
1044
0
+0.00(+0.00%)
Apr 17, 2015
987.35
993.02
974.28
1044
0
-13.62(-1.29%)
Apr 16, 2015
993.69
1003
986.84
1057
0
-4.19(-0.39%)
Apr 15, 2015
994.42
1006
988.08
1061
0
+7.82(+0.74%)
Apr 14, 2015
992.71
999.44
982.90
1054
0
-0.55(-0.05%)
Apr 13, 2015
997.79
1005
988.56
1054
0
-4.79(-0.45%)
Apr 12, 2015
993.65
1003
986.88
1059
0
+0.00(+0.00%)
Apr 10, 2015
993.65
1003
986.88
1059
0
+3.85(+0.36%)
Apr 09, 2015
987.76
999.35
979.76
1055
0
+4.21(+0.40%)
Apr 08, 2015
983.01
995.32
977.09
1051
0
+6.77(+0.65%)
Apr 07, 2015
985.45
994.78
977.52
1044
0
-2.58(-0.25%)
Apr 06, 2015
970.46
990.46
966.76
1047
0
+9.14(+0.88%)
Apr 05, 2015
975.69
975.69
975.69
1038
0
+0.00(+0.00%)
Apr 02, 2015
975.69
975.69
975.69
1038
0
+1.89(+0.18%)
Apr 01, 2015
975.17
982.89
961.78
1036
0
-1.46(-0.14%)
Mar 31, 2015
977.55
986.33
969.03
1037
0
-6.55(-0.63%)
Mar 30, 2015
975.75
988.12
969.46
1044
0
+9.77(+0.94%)
Mar 29, 2015
967.86
980.36
958.19
1034
0
+0.00(+0.00%)
Mar 27, 2015
967.86
980.36
958.20
1034
0
+3.73(+0.36%)
Mar 26, 2015
962.02
977.31
953.02
1030
0
-6.60(-0.64%)
Mar 25, 2015
1002
1006
973.09
1037
0
-29.15(-2.73%)
Mar 24, 2015
1009
1016
999.44
1066
0
-6.38(-0.59%)
Mar 23, 2015
1012
1021
1004
1072
0
-1.00(-0.09%)
Mar 22, 2015
1010
1020
1002
1073
0
+0.00(+0.00%)
Mar 20, 2015
1010
1020
1002
1073
0
+7.53(+0.71%)
Mar 19, 2015
1003
1013
995.67
1066
0
-1.16(-0.11%)
Mar 18, 2015
991.70
1011
983.53
1067
0
+13.09(+1.24%)
Mar 17, 2015
988.20
997.87
981.75
1054
0
-1.42(-0.13%)
Mar 16, 2015
986.23
998.96
979.88
1055
0
+12.04(+1.15%)
Mar 15, 2015
980.49
989.62
970.12
1043
0
+0.00(+0.00%)
Mar 13, 2015
980.49
989.62
970.12
1043
0
-2.21(-0.21%)
Mar 12, 2015
974.83
990.54
969.19
1045
0
+7.85(+0.76%)
Mar 11, 2015
978.55
988.10
968.68
1038
0
+0.39(+0.04%)
Mar 10, 2015
985.36
991.80
970.88
1037
0
-19.10(-1.81%)
Mar 09, 2015
992.00
1002
982.48
1056
0
+2.90(+0.28%)
Mar 08, 2015
1001
1008
986.12
1053
0
+0.00(+0.00%)
Mar 06, 2015
1001
1008
986.12
1053
0
-13.75(-1.29%)
Mar 05, 2015
1008
1014
996.07
1067
0
-0.98(-0.09%)
Mar 04, 2015
1006
1014
997.03
1068
0
-3.54(-0.33%)
Mar 03, 2015
1011
1012
1006
1072
0
-11.27(-1.04%)
Mar 02, 2015
1014
1027
1008
1083
0
+8.51(+0.79%)
Mar 01, 2015
1016
1024
1006
1074
0
+0.01(+0.00%)
Feb 27, 2015
1016
1024
1006
1074
0
-3.88(-0.36%)
Feb 26, 2015
1017
1023
1009
1078
0
+2.80(+0.26%)
Feb 25, 2015
1015
1023
1006
1076
0
-3.46(-0.32%)
Feb 24, 2015
1012
1023
1001
1079
0
+2.80(+0.26%)
Feb 23, 2015
1015
1022
1004
1076
0
-1.81(-0.17%)
Feb 22, 2015
1008
1020
1000
1078
0
+0.00(+0.00%)
Feb 20, 2015
1009
1020
1000
1078
0
+8.16(+0.76%)
Feb 19, 2015
1005
1014
998.65
1070
0
+0.85(+0.08%)
Feb 18, 2015
1004
1013
997.89
1069
0
+1.46(+0.14%)
Feb 17, 2015
1005
1015
995.06
1068
0
+1.25(+0.12%)
Feb 16, 2015
1004
1004
1004
1066
0
+0.00(+0.00%)
Feb 15, 2015
1001
1010
992.72
1066
0
+0.00(+0.00%)
Feb 13, 2015
1001
1009
992.84
1066
0
+6.70(+0.63%)
Feb 12, 2015
987.31
1003
981.84
1060
0
+16.60(+1.59%)
Feb 11, 2015
977.22
988.65
968.65
1043
0
+4.04(+0.39%)
Feb 10, 2015
966.38
981.37
958.22
1039
0
+17.22(+1.69%)
Feb 09, 2015
960.18
969.68
952.14
1022
0
-4.30(-0.42%)
Feb 08, 2015
969.07
979.77
956.26
1026
0
+0.00(+0.00%)
Feb 06, 2015
969.07
979.77
956.26
1026
0
-6.04(-0.59%)
Feb 05, 2015
964.01
975.15
957.50
1032
0
+9.39(+0.92%)
Feb 04, 2015
959.12
971.79
953.01
1023
0
+0.13(+0.01%)
Feb 03, 2015
950.65
965.47
944.33
1023
0
+14.10(+1.40%)
Feb 02, 2015
944.56
949.48
925.71
1008
0
+6.51(+0.65%)
Feb 01, 2015
948.10
956.70
935.47
1002
0
+0.00(+0.00%)
Jan 30, 2015
948.10
956.70
935.47
1002
0
-16.01(-1.57%)
Jan 29, 2015
951.20
961.35
940.03
1018
0
+9.11(+0.90%)
Jan 28, 2015
964.73
971.74
942.95
1009
0
-2.71(-0.27%)
Jan 27, 2015
956.21
964.52
941.41
1012
0
-19.13(-1.86%)
Jan 26, 2015
966.75
975.15
955.72
1031
0
+1.61(+0.16%)
Jan 25, 2015
966.15
977.52
958.33
1029
0
+0.00(+0.00%)
Jan 23, 2015
966.15
977.51
958.33
1029
0
+0.26(+0.03%)
Jan 22, 2015
962.27
970.27
953.44
1029
0
+13.39(+1.32%)
Jan 21, 2015
950.59
961.09
945.00
1015
0
+4.76(+0.47%)
Jan 20, 2015
947.75
958.12
934.67
1011
0
+5.42(+0.54%)
Jan 19, 2015
932.42
948.03
924.38
1005
0
+0.00(+0.00%)
Jan 18, 2015
931.60
948.30
923.04
1005
0
+0.00(+0.00%)
Jan 16, 2015
931.60
948.30
923.04
1005
0
+10.91(+1.10%)
Jan 15, 2015
932.86
938.97
927.83
994.33
0
-10.09(-1.00%)
Jan 14, 2015
939.40
952.54
929.75
1004
0
-5.43(-0.54%)
Jan 13, 2015
947.94
947.94
947.94
1010
0
-1.91(-0.19%)
Jan 12, 2015
957.03
963.01
942.12
1012
0
-16.73(-1.63%)
Jan 11, 2015
970.90
977.98
956.50
1028
0
+0.00(+0.00%)
Jan 09, 2015
970.90
977.98
956.50
1028
0
-2.71(-0.26%)
Jan 08, 2015
955.16
975.28
951.52
1031
0
+21.12(+2.09%)
Jan 07, 2015
944.33
955.70
935.35
1010
0
+8.07(+0.81%)
Jan 06, 2015
954.61
960.52
932.34
1002
0
-12.48(-1.23%)
Jan 05, 2015
964.11
969.57
946.55
1014
0
-17.01(-1.65%)
Jan 04, 2015
976.33
983.18
957.23
1032
0
+0.00(+0.00%)
Jan 02, 2015
976.33
983.16
957.23
1032
0
-1.94(-0.19%)
Jan 01, 2015
971.53
971.53
971.53
1033
0
+0.00(+0.00%)
Dec 31, 2014
982.88
988.66
969.37
1033
0
-10.02(-0.96%)
Dec 30, 2014
984.59
991.02
977.23
1043
0
-5.69(-0.54%)
Dec 29, 2014
988.18
995.71
981.99
1049
0
-2.54(-0.24%)
Dec 28, 2014
988.89
996.77
981.56
1052
0
+0.00(+0.00%)
Dec 26, 2014
988.89
996.77
981.57
1052
0
+3.34(+0.32%)
Dec 25, 2014
986.44
986.44
986.44
1048
0
+0.00(+0.00%)
Dec 24, 2014
985.92
993.08
980.65
1048
0
+1.49(+0.14%)
Dec 23, 2014
987.39
994.21
978.96
1047
0
+0.31(+0.03%)
Dec 22, 2014
976.65
989.72
972.37
1047
0
+10.27(+0.99%)
Dec 21, 2014
973.26
984.61
964.99
1036
0
+0.00(+0.00%)
Dec 19, 2014
973.26
984.59
964.99
1036
0
+1.88(+0.18%)
Dec 18, 2014
964.60
974.42
953.50
1034
0
+22.79(+2.25%)
Dec 17, 2014
934.76
954.24
926.77
1012
0
+16.81(+1.69%)
Dec 16, 2014
932.91
951.10
932.37
994.80
0
-7.78(-0.78%)
Dec 15, 2014
949.57
960.78
931.17
1003
0
-5.95(-0.59%)
Dec 14, 2014
955.40
965.20
942.78
1009
0
+0.00(+0.00%)
Dec 12, 2014
955.40
965.20
942.78
1009
0
-17.38(-1.69%)
Dec 11, 2014
965.60
979.32
956.69
1026
0
+2.74(+0.27%)
Dec 10, 2014
976.26
982.50
957.22
1023
0
-17.64(-1.69%)
Dec 09, 2014
963.76
982.50
953.34
1041
0
+2.53(+0.24%)
Dec 08, 2014
986.29
993.98
969.57
1038
0
-21.53(-2.03%)
Dec 07, 2014
996.19
1004
989.28
1060
0
+0.00(+0.00%)
Dec 05, 2014
996.19
1004
989.28
1060
0
+3.40(+0.32%)
Dec 04, 2014
996.76
1005
987.23
1056
0
-3.57(-0.34%)
Dec 03, 2014
990.44
1004
983.63
1060
0
+9.38(+0.89%)
Dec 02, 2014
984.96
995.44
977.46
1051
0
+1.90(+0.18%)
Dec 01, 2014
995.16
1002
977.82
1049
0
-11.00(-1.04%)
Nov 30, 2014
998.04
1006
990.18
1060
0
+0.00(+0.00%)
Nov 28, 2014
998.04
1006
990.18
1060
0
+1.37(+0.13%)
Nov 27, 2014
996.42
996.42
996.42
1058
0
+0.00(+0.00%)
Nov 26, 2014
988.19
1000
984.24
1058
0
+7.56(+0.72%)
Nov 25, 2014
989.84
997.07
982.22
1051
0
+0.86(+0.08%)
Nov 24, 2014
982.48
993.66
976.15
1050
0
+7.35(+0.70%)
Nov 23, 2014
984.37
990.52
972.93
1043
0
+0.00(+0.00%)
Nov 21, 2014
984.37
990.52
972.93
1043
0
+7.17(+0.69%)
Nov 20, 2014
965.35
979.75
960.32
1035
0
+5.04(+0.49%)
Nov 19, 2014
973.91
978.60
960.22
1030
0
-5.38(-0.52%)
Nov 18, 2014
968.28
981.95
963.54
1036
0
+6.88(+0.67%)
Nov 17, 2014
968.54
979.36
958.50
1029
0
-3.47(-0.34%)
Nov 16, 2014
965.66
975.72
958.74
1032
0
+0.00(+0.00%)
Nov 14, 2014
965.66
975.72
958.74
1032
0
+4.82(+0.47%)
Nov 13, 2014
964.85
974.54
957.29
1028
0
+2.98(+0.29%)
Nov 12, 2014
956.81
967.54
950.96
1025
0
+1.80(+0.18%)
Nov 11, 2014
961.43
967.41
952.59
1023
0
+0.33(+0.03%)
Nov 10, 2014
954.01
965.55
948.73
1022
0
+6.11(+0.60%)
Nov 09, 2014
955.23
960.68
943.06
1016
0
+0.00(+0.00%)
Nov 07, 2014
955.23
960.68
943.06
1016
0
-1.39(-0.14%)
Nov 06, 2014
954.46
962.71
944.43
1018
0
-0.47(-0.05%)
Nov 05, 2014
957.98
963.84
945.74
1018
0
+3.62(+0.36%)
Nov 04, 2014
953.29
961.04
943.67
1015
0
-6.27(-0.61%)
Nov 03, 2014
955.64
967.95
949.65
1021
0
+1.81(+0.18%)
Nov 02, 2014
954.51
964.19
944.52
1019
0
+0.00(+0.00%)
Oct 31, 2014
1014
1027
1003
1019
0
+47.31(+4.87%)
Oct 30, 2014
967.81
976.71
961.17
971.67
0
-22.48(-2.26%)
Oct 28, 2014
979.07
996.68
975.34
994.15
0
+36.79(+3.84%)
Oct 27, 2014
955.86
959.52
954.46
957.36
0
-15.25(-1.57%)
Oct 26, 2014
966.86
978.32
959.51
972.61
0
+0.00(+0.00%)
Oct 24, 2014
966.86
978.32
959.51
972.61
0
+24.51(+2.59%)
Oct 23, 2014
946.04
951.52
942.23
948.10
0
-11.48(-1.20%)
Oct 21, 2014
947.18
965.34
940.58
959.58
0
+18.90(+2.01%)
Oct 20, 2014
928.78
944.54
923.42
940.67
0
+7.71(+0.83%)
Oct 19, 2014
935.31
948.33
922.43
932.97
0
+0.00(+0.00%)
Oct 17, 2014
933.72
942.16
923.99
932.97
0
+7.29(+0.79%)
Oct 16, 2014
909.37
935.43
905.14
925.67
0
+3.98(+0.43%)
Oct 15, 2014
911.51
929.59
899.41
921.69
0
-2.42(-0.26%)
Oct 14, 2014
926.15
940.17
915.07
924.12
0
+5.55(+0.60%)
Oct 13, 2014
930.94
942.09
913.12
918.57
0
-11.15(-1.20%)
Oct 12, 2014
952.67
960.73
925.88
929.71
0
-0.00(-0.00%)
Oct 10, 2014
952.67
960.73
925.88
929.72
0
-32.15(-3.34%)
Oct 09, 2014
980.94
985.49
958.00
961.87
0
-21.83(-2.22%)
Oct 08, 2014
968.14
986.26
956.96
983.70
0
+15.28(+1.58%)
Oct 07, 2014
979.56
986.31
966.09
968.42
0
-15.23(-1.55%)
Oct 06, 2014
991.88
997.84
976.96
983.65
0
-6.33(-0.64%)
Oct 05, 2014
987.68
998.55
981.59
989.98
0
+0.00(+0.00%)
Oct 03, 2014
987.68
998.55
981.59
989.98
0
+7.93(+0.81%)
Oct 02, 2014
979.36
989.45
965.80
982.05
0
+2.28(+0.23%)
Oct 01, 2014
994.73
998.31
974.36
979.77
0
-18.10(-1.81%)
Sep 30, 2014
1001
1008
990.68
997.87
0
-2.72(-0.27%)
Sep 29, 2014
989.51
1006
984.81
1001
0
+0.18(+0.02%)
Sep 28, 2014
994.25
1005
988.12
1000
0
+0.00(+0.00%)
Sep 26, 2014
994.25
1005
988.12
1000
0
+13.08(+1.32%)
Sep 25, 2014
1004
1008
982.52
987.33
0
-24.37(-2.41%)
Sep 19, 2014
1023
1028
1007
1012
0
-8.52(-0.84%)
Sep 18, 2014
1014
1025
1010
1020
0
+9.79(+0.97%)
Sep 17, 2014
1009
1019
1001
1010
0
+2.30(+0.23%)
Sep 16, 2014
997.43
1014
991.71
1008
0
+6.15(+0.61%)
Sep 15, 2014
1013
1017
996.37
1002
0
-10.69(-1.06%)
Sep 14, 2014
1018
1023
1007
1013
0
-0.01(-0.00%)
Sep 12, 2014
1018
1023
1007
1013
0
-6.79(-0.67%)
Sep 11, 2014
1013
1023
1008
1019
0
-959.45(-48.48%)
Sep 10, 2014
1963
1989
1953
1979
0
+9.98(+0.51%)
Sep 09, 2014
1979
2001
1957
1969
0
-17.93(-0.90%)
Sep 08, 2014
1984
2004
1972
1987
0
+0.73(+0.04%)
Sep 07, 2014
1974
1995
1965
1986
0
+0.00(+0.00%)
Sep 05, 2014
1974
1995
1965
1986
0
+10.33(+0.52%)
Sep 04, 2014
1982
2000
1967
1976
0
-3.24(-0.16%)
Sep 03, 2014
1984
2002
1965
1979
0
-3.65(-0.18%)
Sep 02, 2014
1983
1999
1965
1983
0
-0.21(-0.01%)
Sep 01, 2014
1.267
1983
1983
1983
0
+0.01(+0.00%)
Aug 31, 2014
1976
1992
1965
1983
0
+0.00(+0.00%)
Aug 29, 2014
1976
1992
1965
1983
0
+10.41(+0.53%)
Aug 28, 2014
1969
1982
1956
1972
0
-5.02(-0.25%)
Aug 27, 2014
1973
1989
1963
1978
0
+3.85(+0.20%)
Aug 26, 2014
1970
1987
1958
1974
0
+3.15(+0.16%)
Aug 25, 2014
1973
1981
1959
1971
0
+3.26(+0.17%)
Aug 24, 2014
1966
1981
1955
1967
0
-0.01(-0.00%)
Aug 22, 2014
1966
1981
1955
1967
0
-1.11(-0.06%)
Aug 21, 2014
1960
1979
1950
1968
0
+5.89(+0.30%)
Aug 20, 2014
1952
1972
1942
1962
0
+4.66(+0.24%)
Aug 19, 2014
1948
1967
1942
1958
0
+10.58(+0.54%)
Aug 18, 2014
1935
1955
1927
1947
0
+18.14(+0.94%)
Aug 17, 2014
1937
1948
1909
1929
0
+0.00(+0.00%)
Aug 15, 2014
1937
1948
1909
1929
0
+2.14(+0.11%)
Aug 14, 2014
1918
1938
1911
1927
0
+5.05(+0.26%)
Aug 13, 2014
1908
1930
1899
1922
0
+18.37(+0.97%)
Aug 12, 2014
1907
1920
1889
1904
0
-8.96(-0.47%)
Aug 11, 2014
1900
1925
1892
1912
0
+20.47(+1.08%)
Aug 10, 2014
1881
1903
1870
1892
0
+0.00(+0.00%)
Aug 08, 2014
1881
1903
1870
1892
0
+12.61(+0.67%)
Aug 07, 2014
1900
1916
1867
1879
0
-11.01(-0.58%)
Aug 06, 2014
1885
1908
1869
1890
0
-2.36(-0.12%)
Aug 05, 2014
1899
1917
1878
1893
0
-16.25(-0.85%)
Aug 04, 2014
1900
1922
1882
1909
0
+13.30(+0.70%)
Aug 03, 2014
1898
1914
1875
1896
0
+0.00(+0.00%)
Aug 01, 2014
1898
1914
1875
1896
0
-7.59(-0.40%)
Jul 31, 2014
1925
1938
1891
1903
0
-43.52(-2.24%)
Jul 23, 2014
1949
1969
1926
1947
0
-2.07(-0.11%)
Jul 22, 2014
1940
1962
1930
1949
0
+17.18(+0.89%)
Jul 21, 2014
1930
1949
1913
1932
0
-4.31(-0.22%)
Jul 20, 2014
1917
1946
1909
1936
0
-0.01(-0.00%)
Jul 18, 2014
1917
1946
1909
1936
0
+24.56(+1.28%)
Jul 17, 2014
1933
1951
1903
1912
0
-38.73(-1.99%)
Jul 16, 2014
1950
1972
1934
1950
0
+8.32(+0.43%)
Jul 15, 2014
1946
1963
1926
1942
0
-7.76(-0.40%)
Jul 14, 2014
1947
1964
1935
1950
0
+13.07(+0.67%)
Jul 13, 2014
1932
1951
1921
1937
0
+0.00(+0.00%)
Jul 11, 2014
1932
1951
1921
1937
0
+0.39(+0.02%)
Jul 10, 2014
1916
1949
1907
1936
0
-9.61(-0.49%)
Jul 09, 2014
1942
1958
1927
1946
0
+2.08(+0.11%)
Jul 08, 2014
1955
1970
1924
1944
0
-20.57(-1.05%)
Jul 07, 2014
1974
1986
1953
1964
0
-14.59(-0.74%)
Jul 06, 2014
1.459
1979
1979
1979
0
+0.00(+0.00%)
Jul 04, 2014
1.460
1979
1979
1979
0
-0.01(-0.00%)
Jul 03, 2014
1972
1987
1962
1979
0
+11.94(+0.61%)
Jul 02, 2014
1964
1984
1955
1967
0
-2.85(-0.14%)
Jul 01, 2014
1952
1984
1945
1970
0
+25.06(+1.29%)
Jun 30, 2014
1934
1956
1924
1945
0
+15.34(+0.80%)
Jun 29, 2014
1916
1940
1908
1929
0
+0.00(+0.00%)
Jun 27, 2014
1916
1940
1908
1929
0
+8.22(+0.43%)
Jun 26, 2014
1923
1934
1904
1921
0
-2.39(-0.12%)
Jun 25, 2014
1909
1932
1893
1924
0
+8.72(+0.46%)
Jun 24, 2014
1918
1945
1902
1915
0
-5.35(-0.28%)
Jun 23, 2014
1922
1936
1905
1920
0
-2.41(-0.13%)
Jun 22, 2014
1924
1940
1907
1923
0
+0.00(+0.00%)
Jun 20, 2014
1924
1940
1907
1923
0
-4.61(-0.24%)
Jun 19, 2014
1931
1942
1911
1927
0
-0.72(-0.04%)
Jun 18, 2014
1922
1939
1903
1928
0
+3.14(+0.16%)
Jun 17, 2014
1910
1940
1902
1925
0
+9.38(+0.49%)
Jun 16, 2014
1899
1928
1890
1915
0
+12.32(+0.65%)
Jun 15, 2014
1899
1918
1886
1903
0
+0.00(+0.00%)
Jun 13, 2014
1899
1918
1886
1903
0
+8.45(+0.45%)
Jun 12, 2014
1902
1917
1881
1895
0
-11.17(-0.59%)
Jun 11, 2014
1896
1920
1886
1906
0
+6.97(+0.37%)
Jun 10, 2014
1896
1911
1878
1899
0
+3.16(+0.17%)
Jun 08, 2014
1891
1907
1880
1896
0
+0.02(+0.00%)
Jun 06, 2014
1891
1907
1880
1896
0
+12.78(+0.68%)
Jun 05, 2014
1868
1892
1856
1883
0
+17.90(+0.96%)
Jun 04, 2014
1859
1877
1849
1865
0
+1.58(+0.08%)
Jun 03, 2014
1856
1876
1846
1863
0
+0.20(+0.01%)
Jun 02, 2014
1868
1878
1846
1863
0
-3.34(-0.18%)
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.