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
Healthcare Sector
(CIX:
MSECTOR5
)
1,959.60
+0.33 (+0.02%)
Last Price
Updated: 1:04 PM 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, 2010
171.12
1298
1293
1295
0
+0.15(+0.01%)
May 28, 2010
1298
1315
1284
1295
0
-9.94(-0.76%)
May 27, 2010
1255
1312
1278
1305
0
+34.07(+2.68%)
May 26, 2010
1237
1301
1258
1271
0
+3.13(+0.25%)
May 25, 2010
1216
1275
1231
1267
0
-6.95(-0.55%)
May 24, 2010
1237
1298
1259
1274
0
+1.24(+0.10%)
May 21, 2010
1254
1288
1237
1273
0
+2.48(+0.20%)
May 20, 2010
1239
1303
1263
1271
0
-48.70(-3.69%)
May 19, 2010
1283
1338
1298
1319
0
-4.40(-0.33%)
May 18, 2010
1310
1358
1317
1324
0
-14.00(-1.05%)
May 17, 2010
1304
1355
1310
1338
0
+3.32(+0.25%)
May 14, 2010
1309
1359
1316
1334
0
-21.30(-1.57%)
May 13, 2010
1327
1380
1343
1356
0
-12.46(-0.91%)
May 12, 2010
1319
1378
1340
1368
0
+16.24(+1.20%)
May 11, 2010
1351
1367
1331
1352
0
+5.55(+0.41%)
May 10, 2010
1301
1359
1324
1346
0
+42.80(+3.28%)
May 07, 2010
1294
1343
1281
1304
0
-27.72(-2.08%)
May 06, 2010
1324
1382
1262
1331
0
-32.50(-2.38%)
May 05, 2010
1368
1385
1347
1364
0
-14.54(-1.05%)
May 04, 2010
1356
1402
1363
1378
0
-24.44(-1.74%)
May 03, 2010
1358
1415
1379
1403
0
+13.57(+0.98%)
Apr 30, 2010
1380
1426
1383
1389
0
-23.63(-1.67%)
Apr 29, 2010
1396
1425
1382
1413
0
+25.04(+1.80%)
Apr 28, 2010
1350
1403
1369
1388
0
+6.64(+0.48%)
Apr 27, 2010
1358
1417
1369
1381
0
-21.51(-1.53%)
Apr 26, 2010
1379
1427
1393
1403
0
-12.25(-0.87%)
Apr 23, 2010
1370
1424
1389
1415
0
+9.03(+0.64%)
Apr 22, 2010
1370
1417
1381
1406
0
-7.23(-0.51%)
Apr 21, 2010
1386
1434
1399
1413
0
-12.04(-0.84%)
Apr 20, 2010
1383
1436
1400
1425
0
+11.59(+0.82%)
Apr 19, 2010
1372
1430
1391
1414
0
+0.65(+0.05%)
Apr 16, 2010
1387
1435
1399
1413
0
-10.44(-0.73%)
Apr 15, 2010
1421
1436
1408
1423
0
+0.67(+0.05%)
Apr 14, 2010
1386
1435
1403
1423
0
+4.53(+0.32%)
Apr 13, 2010
1380
1429
1401
1418
0
+3.11(+0.22%)
Apr 12, 2010
1378
1426
1402
1415
0
+4.70(+0.33%)
Apr 09, 2010
1371
1421
1393
1410
0
+5.72(+0.41%)
Apr 08, 2010
1369
1415
1385
1405
0
-3.09(-0.22%)
Apr 07, 2010
1413
1424
1394
1408
0
-6.91(-0.49%)
Apr 06, 2010
1377
1427
1401
1415
0
-2.88(-0.20%)
Apr 05, 2010
1378
1429
1400
1418
0
+8.91(+0.63%)
Apr 01, 2010
1409
1409
1409
0
+13.12(+0.94%)
Mar 31, 2010
1401
1413
1387
1395
0
-7.12(-0.51%)
Mar 30, 2010
1405
1417
1389
1403
0
-0.92(-0.07%)
Mar 29, 2010
1396
1412
1385
1404
0
+11.16(+0.80%)
Mar 26, 2010
1364
1410
1382
1392
0
-4.99(-0.36%)
Mar 25, 2010
1375
1425
1390
1397
0
-7.17(-0.51%)
Mar 24, 2010
1376
1423
1396
1405
0
-11.84(-0.84%)
Mar 23, 2010
1374
1427
1392
1416
0
+9.79(+0.70%)
Mar 22, 2010
1348
1417
1373
1407
0
+18.98(+1.37%)
Mar 19, 2010
1356
1406
1370
1388
0
+0.84(+0.06%)
Mar 18, 2010
1377
1399
1366
1387
0
+10.00(+0.73%)
Mar 17, 2010
1343
1391
1363
1377
0
-0.86(-0.06%)
Mar 16, 2010
1336
1387
1357
1378
0
+7.02(+0.51%)
Mar 15, 2010
1332
1379
1356
1371
0
+2.46(+0.18%)
Mar 12, 2010
1340
1406
1352
1368
0
-2.45(-0.18%)
Mar 11, 2010
1326
1377
1348
1371
0
+6.52(+0.48%)
Mar 10, 2010
1323
1376
1346
1364
0
+7.71(+0.57%)
Mar 09, 2010
1320
1370
1343
1356
0
-0.55(-0.04%)
Mar 08, 2010
1365
1374
1348
1357
0
-9.22(-0.67%)
Mar 05, 2010
1319
1374
1343
1366
0
+15.99(+1.18%)
Mar 04, 2010
1315
1365
1333
1350
0
-0.12(-0.01%)
Mar 03, 2010
1319
1370
1338
1350
0
-4.03(-0.30%)
Mar 02, 2010
1309
1367
1334
1354
0
+12.42(+0.93%)
Mar 01, 2010
1288
1352
1316
1342
0
+23.20(+1.76%)
Feb 26, 2010
1266
1333
1302
1319
0
+7.01(+0.53%)
Feb 25, 2010
1265
1321
1286
1312
0
-1.13(-0.09%)
Feb 24, 2010
1264
1325
1297
1313
0
+7.77(+0.60%)
Feb 23, 2010
1270
1327
1294
1305
0
-15.86(-1.20%)
Feb 22, 2010
1286
1335
1304
1321
0
+0.07(+0.01%)
Feb 19, 2010
1280
1332
1302
1321
0
+1.58(+0.12%)
Feb 18, 2010
1268
1330
1302
1319
0
+6.54(+0.50%)
Feb 17, 2010
1259
1325
1295
1313
0
+10.60(+0.81%)
Feb 16, 2010
1260
1311
1278
1302
0
+12.17(+0.94%)
Feb 12, 2010
1290
1290
1290
0
+5.70(+0.44%)
Feb 11, 2010
1218
1290
1253
1284
0
+17.70(+1.40%)
Feb 10, 2010
1229
1281
1249
1266
0
-3.69(-0.29%)
Feb 09, 2010
1229
1284
1249
1270
0
+15.91(+1.27%)
Feb 08, 2010
1214
1274
1243
1254
0
-6.13(-0.49%)
Feb 05, 2010
1226
1275
1233
1260
0
-4.17(-0.33%)
Feb 04, 2010
1255
1298
1257
1265
0
-33.74(-2.60%)
Feb 03, 2010
1268
1315
1282
1298
0
-6.50(-0.50%)
Feb 02, 2010
1254
1313
1275
1305
0
+19.27(+1.50%)
Feb 01, 2010
1249
1300
1262
1286
0
+6.78(+0.53%)
Jan 29, 2010
1255
1305
1266
1279
0
-5.12(-0.40%)
Jan 28, 2010
1301
1310
1270
1284
0
-14.51(-1.12%)
Jan 27, 2010
1258
1309
1277
1298
0
+5.29(+0.41%)
Jan 26, 2010
1256
1310
1276
1293
0
+0.58(+0.04%)
Jan 25, 2010
1251
1312
1278
1293
0
-0.99(-0.08%)
Jan 22, 2010
1274
1326
1283
1294
0
-15.33(-1.17%)
Jan 21, 2010
1336
1346
1298
1309
0
-26.05(-1.95%)
Jan 20, 2010
1313
1359
1318
1335
0
-15.07(-1.12%)
Jan 19, 2010
1297
1362
1320
1350
0
+21.51(+1.62%)
Jan 18, 2010
10.10
1328
1328
1328
0
-0.13(-0.01%)
Jan 15, 2010
1307
1351
1313
1329
0
-15.46(-1.15%)
Jan 14, 2010
1297
1353
1322
1344
0
+12.57(+0.94%)
Jan 13, 2010
1315
1341
1305
1331
0
+21.21(+1.62%)
Jan 12, 2010
1281
1330
1294
1310
0
-11.05(-0.84%)
Jan 11, 2010
1288
1336
1306
1321
0
+7.21(+0.55%)
Jan 08, 2010
1274
1326
1292
1314
0
+2.99(+0.23%)
Jan 07, 2010
1268
1322
1288
1311
0
+5.68(+0.44%)
Jan 06, 2010
1306
1322
1289
1305
0
-0.98(-0.08%)
Jan 05, 2010
1312
1325
1291
1306
0
-5.92(-0.45%)
Jan 04, 2010
1301
1324
1289
1312
0
+21.04(+1.63%)
Dec 31, 2009
1291
1291
1291
0
-9.83(-0.76%)
Dec 30, 2009
1255
1309
1287
1301
0
-1.20(-0.09%)
Dec 29, 2009
1263
1316
1292
1302
0
-3.35(-0.26%)
Dec 28, 2009
1271
1317
1292
1306
0
+2.70(+0.21%)
Dec 24, 2009
1194
1311
1292
1303
0
+3.00(+0.23%)
Dec 23, 2009
1264
1313
1285
1300
0
+7.33(+0.57%)
Dec 22, 2009
1251
1302
1275
1293
0
+11.30(+0.88%)
Dec 21, 2009
1240
1299
1263
1281
0
+7.36(+0.58%)
Dec 18, 2009
1242
1289
1257
1274
0
+3.29(+0.26%)
Dec 17, 2009
1244
1291
1255
1271
0
-28.39(-2.19%)
Dec 16, 2009
1256
1316
1284
1299
0
+3.22(+0.25%)
Dec 15, 2009
1236
1309
1273
1296
0
+7.77(+0.60%)
Dec 14, 2009
1283
1295
1272
1288
0
+18.38(+1.45%)
Dec 11, 2009
1238
1285
1255
1270
0
+1.19(+0.09%)
Dec 10, 2009
1230
1284
1250
1269
0
+10.77(+0.86%)
Dec 09, 2009
1228
1272
1240
1258
0
-1.73(-0.14%)
Dec 08, 2009
1227
1274
1244
1259
0
-6.76(-0.53%)
Dec 07, 2009
1228
1281
1250
1266
0
+4.90(+0.39%)
Dec 04, 2009
1231
1282
1245
1261
0
+10.71(+0.86%)
Dec 03, 2009
1222
1280
1244
1251
0
-10.69(-0.85%)
Dec 02, 2009
1212
1275
1244
1261
0
+5.85(+0.47%)
Dec 01, 2009
1203
1267
1235
1255
0
+18.48(+1.49%)
Nov 30, 2009
1212
1256
1221
1237
0
-7.84(-0.63%)
Nov 27, 2009
1187
1258
1226
1245
0
-18.84(-1.49%)
Nov 26, 2009
153.73
1265
1262
1264
0
-0.26(-0.02%)
Nov 25, 2009
1217
1273
1250
1264
0
+7.05(+0.56%)
Nov 24, 2009
1211
1270
1238
1257
0
+4.50(+0.36%)
Nov 23, 2009
1213
1268
1236
1252
0
+17.56(+1.42%)
Nov 20, 2009
1198
1246
1220
1235
0
-2.26(-0.18%)
Nov 19, 2009
1199
1252
1219
1237
0
-12.06(-0.97%)
Nov 18, 2009
1255
1264
1236
1249
0
-7.32(-0.58%)
Nov 17, 2009
1219
1267
1241
1256
0
-0.74(-0.06%)
Nov 16, 2009
1213
1270
1237
1257
0
+15.57(+1.25%)
Nov 13, 2009
1236
1253
1225
1242
0
+9.66(+0.78%)
Nov 12, 2009
1220
1258
1224
1232
0
-15.27(-1.22%)
Nov 11, 2009
1223
1261
1230
1247
0
+5.70(+0.46%)
Nov 10, 2009
1212
1257
1224
1242
0
-1.95(-0.16%)
Nov 09, 2009
1210
1255
1220
1244
0
+13.52(+1.10%)
Nov 06, 2009
1195
1242
1208
1230
0
+4.07(+0.33%)
Nov 05, 2009
1184
1236
1200
1226
0
+24.80(+2.06%)
Nov 04, 2009
1184
1232
1191
1201
0
+1.80(+0.15%)
Nov 03, 2009
1156
1209
1169
1199
0
+14.45(+1.22%)
Nov 02, 2009
1153
1203
1162
1185
0
+13.96(+1.19%)
Oct 30, 2009
1165
1206
1158
1171
0
-24.89(-2.08%)
Oct 29, 2009
1153
1208
1168
1196
0
+24.57(+2.10%)
Oct 28, 2009
1175
1211
1164
1171
0
-32.83(-2.73%)
Oct 27, 2009
1179
1225
1185
1204
0
-0.25(-0.02%)
Oct 26, 2009
1192
1238
1194
1204
0
-13.25(-1.09%)
Oct 23, 2009
1195
1233
1208
1218
0
-18.34(-1.48%)
Oct 22, 2009
1201
1247
1210
1236
0
+9.66(+0.79%)
Oct 21, 2009
1215
1260
1220
1226
0
-14.83(-1.19%)
Oct 20, 2009
1219
1258
1231
1241
0
-12.73(-1.02%)
Oct 19, 2009
1223
1267
1234
1254
0
+8.72(+0.70%)
Oct 16, 2009
1220
1260
1230
1245
0
-6.68(-0.53%)
Oct 15, 2009
1217
1264
1234
1252
0
-1.07(-0.09%)
Oct 14, 2009
1211
1261
1228
1253
0
+19.27(+1.56%)
Oct 13, 2009
1218
1250
1220
1234
0
-7.66(-0.62%)
Oct 12, 2009
1245
1258
1230
1241
0
-0.43(-0.03%)
Oct 09, 2009
1227
1250
1219
1242
0
+14.95(+1.22%)
Oct 08, 2009
1223
1244
1212
1227
0
+4.56(+0.37%)
Oct 07, 2009
1210
1233
1200
1222
0
+6.14(+0.50%)
Oct 06, 2009
1204
1228
1193
1216
0
+9.87(+0.82%)
Oct 05, 2009
1191
1218
1180
1206
0
+16.41(+1.38%)
Oct 02, 2009
1187
1208
1172
1190
0
-9.53(-0.79%)
Oct 01, 2009
1224
1235
1193
1199
0
-28.34(-2.31%)
Sep 30, 2009
1233
1246
1204
1228
0
-8.07(-0.65%)
Sep 29, 2009
1239
1255
1221
1236
0
-7.95(-0.64%)
Sep 28, 2009
1218
1257
1213
1244
0
+25.61(+2.10%)
Sep 25, 2009
1218
1237
1202
1218
0
-6.20(-0.51%)
Sep 24, 2009
1240
1254
1211
1224
0
-19.86(-1.60%)
Sep 23, 2009
1253
1271
1233
1244
0
-10.45(-0.83%)
Sep 22, 2009
1253
1275
1235
1254
0
+5.64(+0.45%)
Sep 21, 2009
1223
1263
1219
1249
0
+5.82(+0.47%)
Sep 18, 2009
1241
1261
1223
1243
0
+2.53(+0.20%)
Sep 17, 2009
1235
1262
1220
1241
0
+9.48(+0.77%)
Sep 16, 2009
1204
1248
1201
1231
0
+15.22(+1.25%)
Sep 15, 2009
1203
1234
1197
1216
0
-3.64(-0.30%)
Sep 14, 2009
1198
1231
1192
1219
0
+15.99(+1.33%)
Sep 11, 2009
1203
1222
1189
1203
0
-3.40(-0.28%)
Sep 10, 2009
1183
1215
1172
1207
0
+21.97(+1.85%)
Sep 09, 2009
1163
1196
1158
1185
0
+18.95(+1.63%)
Sep 08, 2009
1168
1185
1149
1166
0
+1.61(+0.14%)
Sep 04, 2009
1164
1164
1164
0
+16.85(+1.47%)
Sep 03, 2009
1142
1159
1125
1147
0
+1.14(+0.10%)
Sep 02, 2009
1140
1163
1129
1146
0
+3.79(+0.33%)
Sep 01, 2009
1154
1180
1132
1143
0
-19.41(-1.67%)
Aug 31, 2009
1150
1179
1144
1162
0
-6.84(-0.59%)
Aug 28, 2009
1161
1189
1155
1169
0
-6.90(-0.59%)
Aug 27, 2009
1170
1186
1150
1176
0
+4.80(+0.41%)
Aug 26, 2009
1156
1189
1156
1171
0
-2.66(-0.23%)
Aug 25, 2009
1168
1189
1157
1174
0
+7.31(+0.63%)
Aug 24, 2009
1163
1179
1151
1166
0
+3.46(+0.30%)
Aug 21, 2009
1161
1176
1145
1163
0
+10.45(+0.91%)
Aug 20, 2009
1140
1161
1132
1152
0
+9.82(+0.86%)
Aug 19, 2009
1121
1150
1114
1143
0
+12.70(+1.12%)
Aug 18, 2009
1129
1150
1111
1130
0
+4.64(+0.41%)
Aug 17, 2009
1121
1144
1106
1125
0
-9.85(-0.87%)
Aug 14, 2009
1140
1153
1116
1135
0
-5.89(-0.52%)
Aug 13, 2009
1140
1155
1118
1141
0
+4.08(+0.36%)
Aug 12, 2009
1128
1153
1117
1137
0
+6.36(+0.56%)
Aug 11, 2009
1112
1147
1115
1130
0
-4.40(-0.39%)
Aug 10, 2009
1122
1146
1111
1135
0
+8.02(+0.71%)
Aug 07, 2009
1121
1145
1108
1127
0
+13.78(+1.24%)
Aug 06, 2009
1129
1141
1099
1113
0
-18.23(-1.61%)
Aug 05, 2009
1127
1155
1116
1131
0
-14.09(-1.23%)
Aug 04, 2009
1125
1162
1118
1145
0
+5.53(+0.49%)
Aug 03, 2009
1132
1154
1110
1140
0
+18.29(+1.63%)
Jul 31, 2009
1122
1146
1106
1122
0
-0.35(-0.03%)
Jul 30, 2009
1122
1151
1107
1122
0
+2.23(+0.20%)
Jul 29, 2009
1114
1139
1095
1120
0
-0.03(-0.00%)
Jul 28, 2009
1105
1138
1088
1120
0
+15.34(+1.39%)
Jul 27, 2009
1107
1120
1083
1104
0
-0.04(-0.00%)
Jul 25, 2009
1087
1110
1077
1104
0
-2.90(-0.26%)
Jul 24, 2009
1088
1114
1077
1107
0
+15.57(+1.43%)
Jul 23, 2009
1058
1105
1062
1092
0
+23.63(+2.21%)
Jul 22, 2009
1055
1087
1054
1068
0
-6.31(-0.59%)
Jul 21, 2009
1062
1090
1054
1074
0
+28.81(+2.76%)
Jun 26, 2009
1033
1057
1014
1046
0
+5.59(+0.54%)
Jun 25, 2009
1028
1050
1012
1040
0
+27.35(+2.70%)
Jun 24, 2009
1008
1030
993.34
1013
0
+10.88(+1.09%)
Jun 23, 2009
1006
1026
986.80
1002
0
+3.43(+0.34%)
Jun 22, 2009
1017
1026
989.15
998.38
0
-26.72(-2.61%)
Jun 19, 2009
1027
1048
1008
1025
0
+6.74(+0.66%)
Jun 18, 2009
999.28
1029
988.62
1018
0
+18.73(+1.87%)
Jun 17, 2009
986.70
1017
973.15
999.63
0
+13.98(+1.42%)
Jun 16, 2009
994.23
1013
974.35
985.65
0
-2.91(-0.29%)
Jun 15, 2009
1006
1014
973.76
988.56
0
-26.82(-2.64%)
Jun 12, 2009
1013
1030
994.89
1015
0
-0.95(-0.09%)
Jun 11, 2009
1006
1033
998.45
1016
0
+10.40(+1.03%)
Jun 10, 2009
1016
1027
990.87
1006
0
-6.53(-0.64%)
Jun 09, 2009
1019
1029
996.28
1012
0
-11.08(-1.08%)
Jun 08, 2009
1008
1038
997.37
1024
0
-0.62(-0.06%)
Jun 05, 2009
1031
1044
1005
1024
0
-2.73(-0.27%)
Jun 04, 2009
1033
1044
1007
1027
0
-1.90(-0.18%)
Jun 03, 2009
1028
1044
1009
1029
0
-7.86(-0.76%)
Jun 02, 2009
1024
1053
1008
1037
0
+9.22(+0.90%)
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.