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
Utilities Sector
(CIX:
MSECTOR9
)
1,604.14
-2.02 (-0.13%)
Last Price
Updated: 3:59 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, 2017
1157
1166
1153
1161
0
+4.07(+0.35%)
May 30, 2017
1154
1162
1149
1156
0
+0.93(+0.08%)
May 29, 2017
1157
1162
1150
1156
0
+0.00(+0.00%)
May 26, 2017
1157
1162
1150
1156
0
-1.03(-0.09%)
May 25, 2017
1150
1162
1144
1157
0
+6.45(+0.56%)
May 24, 2017
1144
1155
1141
1150
0
+6.95(+0.61%)
May 23, 2017
1139
1150
1136
1143
0
+5.16(+0.45%)
May 22, 2017
1130
1143
1126
1138
0
+5.43(+0.48%)
May 19, 2017
1125
1136
1118
1133
0
+10.89(+0.97%)
May 18, 2017
1125
1134
1111
1122
0
-5.68(-0.50%)
May 17, 2017
1130
1136
1119
1127
0
-2.86(-0.25%)
May 16, 2017
1139
1143
1127
1130
0
-7.63(-0.67%)
May 15, 2017
1135
1144
1131
1138
0
+4.47(+0.39%)
May 12, 2017
1129
1139
1125
1133
0
+5.76(+0.51%)
May 11, 2017
1125
1131
1116
1128
0
-0.15(-0.01%)
May 10, 2017
1124
1134
1118
1128
0
+5.14(+0.46%)
May 09, 2017
1133
1137
1119
1123
0
-12.13(-1.07%)
May 08, 2017
1139
1145
1128
1135
0
-2.84(-0.25%)
May 05, 2017
1130
1142
1125
1138
0
+11.45(+1.02%)
May 04, 2017
1130
1139
1116
1126
0
-10.02(-0.88%)
May 03, 2017
1142
1147
1132
1136
0
-8.03(-0.70%)
May 02, 2017
1144
1151
1136
1144
0
+2.90(+0.25%)
May 01, 2017
1149
1152
1137
1141
0
-5.97(-0.52%)
Apr 28, 2017
1154
1158
1141
1147
0
-7.90(-0.68%)
Apr 27, 2017
1157
1169
1151
1155
0
-2.15(-0.19%)
Apr 26, 2017
1157
1167
1150
1157
0
-3.75(-0.32%)
Apr 25, 2017
1157
1165
1153
1161
0
+1.32(+0.11%)
Apr 24, 2017
1158
1166
1150
1160
0
+6.57(+0.57%)
Apr 21, 2017
1145
1158
1143
1153
0
+7.48(+0.65%)
Apr 20, 2017
1148
1151
1136
1146
0
-2.59(-0.23%)
Apr 19, 2017
1155
1158
1144
1148
0
-7.55(-0.65%)
Apr 18, 2017
1154
1161
1149
1156
0
+0.38(+0.03%)
Apr 17, 2017
1149
1158
1147
1155
0
+7.98(+0.70%)
Apr 13, 2017
1153
1157
1143
1148
0
-5.62(-0.49%)
Apr 12, 2017
1149
1157
1142
1153
0
+4.61(+0.40%)
Apr 11, 2017
1143
1152
1137
1149
0
+4.62(+0.40%)
Apr 10, 2017
1143
1148
1135
1144
0
+1.84(+0.16%)
Apr 07, 2017
1146
1153
1140
1142
0
-3.05(-0.27%)
Apr 06, 2017
1144
1150
1136
1145
0
-0.60(-0.05%)
Apr 05, 2017
1141
1151
1135
1146
0
+4.66(+0.41%)
Apr 04, 2017
1135
1146
1131
1141
0
+4.98(+0.44%)
Apr 03, 2017
1138
1142
1126
1136
0
-3.36(-0.29%)
Mar 31, 2017
1133
1146
1131
1139
0
+6.96(+0.61%)
Mar 30, 2017
1136
1139
1126
1132
0
-5.56(-0.49%)
Mar 29, 2017
1136
1143
1128
1138
0
-0.89(-0.08%)
Mar 28, 2017
1135
1143
1129
1139
0
+1.11(+0.10%)
Mar 27, 2017
1141
1148
1129
1138
0
-1.00(-0.09%)
Mar 24, 2017
1136
1145
1131
1139
0
+5.01(+0.44%)
Mar 23, 2017
1136
1147
1128
1134
0
-2.85(-0.25%)
Mar 22, 2017
1135
1144
1129
1137
0
+4.38(+0.39%)
Mar 21, 2017
1126
1140
1118
1132
0
+7.99(+0.71%)
Mar 20, 2017
1132
1136
1118
1124
0
-5.94(-0.53%)
Mar 17, 2017
1123
1138
1119
1130
0
+9.35(+0.83%)
Mar 16, 2017
1130
1133
1116
1121
0
-10.24(-0.91%)
Mar 15, 2017
1113
1136
1110
1131
0
+20.33(+1.83%)
Mar 14, 2017
1114
1118
1106
1111
0
-5.65(-0.51%)
Mar 13, 2017
1113
1121
1109
1116
0
+4.81(+0.43%)
Mar 10, 2017
1109
1116
1102
1112
0
+9.46(+0.86%)
Mar 09, 2017
1106
1113
1098
1102
0
-3.80(-0.34%)
Mar 08, 2017
1117
1120
1102
1106
0
-19.60(-1.74%)
Mar 07, 2017
1127
1134
1120
1126
0
-1.89(-0.17%)
Mar 06, 2017
1129
1134
1122
1127
0
-3.11(-0.28%)
Mar 03, 2017
1136
1140
1121
1131
0
-4.90(-0.43%)
Mar 02, 2017
1128
1143
1123
1135
0
+3.47(+0.31%)
Mar 01, 2017
1127
1142
1121
1132
0
-3.08(-0.27%)
Feb 28, 2017
1125
1142
1121
1135
0
+8.57(+0.76%)
Feb 27, 2017
1127
1133
1118
1126
0
-1.64(-0.15%)
Feb 24, 2017
1122
1135
1116
1128
0
+6.18(+0.55%)
Feb 23, 2017
1116
1128
1110
1122
0
+9.77(+0.88%)
Feb 22, 2017
1111
1118
1099
1112
0
+1.70(+0.15%)
Feb 21, 2017
1100
1113
1095
1110
0
+10.44(+0.95%)
Feb 17, 2017
1100
1100
1100
1100
0
+0.88(+0.08%)
Feb 16, 2017
1095
1104
1090
1099
0
+4.87(+0.45%)
Feb 15, 2017
1087
1097
1081
1094
0
+0.90(+0.08%)
Feb 14, 2017
1098
1101
1086
1093
0
-6.40(-0.58%)
Feb 13, 2017
1098
1104
1091
1100
0
+1.55(+0.14%)
Feb 10, 2017
1090
1101
1086
1098
0
+9.04(+0.83%)
Feb 09, 2017
1091
1098
1083
1089
0
-2.31(-0.21%)
Feb 08, 2017
1085
1098
1080
1092
0
+7.42(+0.68%)
Feb 07, 2017
1085
1090
1077
1084
0
-0.21(-0.02%)
Feb 06, 2017
1091
1094
1081
1084
0
-5.67(-0.52%)
Feb 03, 2017
1089
1096
1082
1090
0
+2.18(+0.20%)
Feb 02, 2017
1078
1091
1073
1088
0
+12.34(+1.15%)
Feb 01, 2017
1088
1093
1069
1075
0
-17.45(-1.60%)
Jan 31, 2017
1078
1096
1074
1093
0
+16.64(+1.55%)
Jan 30, 2017
1082
1085
1069
1076
0
-7.64(-0.70%)
Jan 27, 2017
1090
1093
1079
1084
0
-4.25(-0.39%)
Jan 26, 2017
1087
1096
1081
1088
0
-0.30(-0.03%)
Jan 25, 2017
1085
1093
1079
1088
0
+2.89(+0.27%)
Jan 24, 2017
1081
1091
1076
1086
0
+5.22(+0.48%)
Jan 23, 2017
1084
1089
1075
1080
0
-1.88(-0.17%)
Jan 20, 2017
1081
1089
1074
1082
0
+3.73(+0.35%)
Jan 19, 2017
1082
1089
1074
1078
0
-9.97(-0.92%)
Jan 18, 2017
1088
1096
1082
1088
0
-3.45(-0.32%)
Jan 17, 2017
1085
1098
1081
1092
0
+11.51(+1.07%)
Jan 16, 2017
1080
1080
1080
1080
0
+0.00(+0.00%)
Jan 13, 2017
1078
1085
1072
1080
0
+1.47(+0.14%)
Jan 12, 2017
1080
1086
1069
1079
0
+1.31(+0.12%)
Jan 11, 2017
1068
1082
1065
1078
0
+8.98(+0.84%)
Jan 10, 2017
1070
1076
1061
1069
0
-3.08(-0.29%)
Jan 09, 2017
1088
1092
1069
1072
0
-16.40(-1.51%)
Jan 06, 2017
1086
1095
1079
1088
0
-1.82(-0.17%)
Jan 05, 2017
1089
1097
1078
1090
0
+1.03(+0.09%)
Jan 04, 2017
1083
1095
1079
1089
0
+7.41(+0.69%)
Jan 03, 2017
1086
1089
1072
1082
0
-3.38(-0.31%)
Dec 30, 2016
1085
1085
1085
1085
0
-4.77(-0.44%)
Dec 29, 2016
1080
1093
1077
1090
0
+11.89(+1.10%)
Dec 28, 2016
1091
1093
1075
1078
0
-13.40(-1.23%)
Dec 27, 2016
1087
1095
1083
1091
0
+2.02(+0.19%)
Dec 23, 2016
1089
1089
1089
1089
0
+2.66(+0.24%)
Dec 22, 2016
1086
1093
1080
1086
0
-0.11(-0.01%)
Dec 21, 2016
1091
1100
1085
1087
0
-3.45(-0.32%)
Dec 20, 2016
1090
1099
1084
1090
0
-0.57(-0.05%)
Dec 19, 2016
1090
1097
1080
1091
0
+3.62(+0.33%)
Dec 16, 2016
1079
1094
1074
1087
0
+9.69(+0.90%)
Dec 15, 2016
1070
1083
1063
1077
0
+4.43(+0.41%)
Dec 14, 2016
1101
1108
1071
1073
0
-24.80(-2.26%)
Dec 13, 2016
1092
1104
1087
1098
0
+8.87(+0.81%)
Dec 12, 2016
1079
1095
1073
1089
0
+5.98(+0.55%)
Dec 09, 2016
1078
1088
1071
1083
0
+5.94(+0.55%)
Dec 08, 2016
1065
1080
1056
1077
0
+6.39(+0.60%)
Dec 07, 2016
1062
1074
1059
1070
0
+10.17(+0.96%)
Dec 06, 2016
1063
1070
1054
1060
0
-1.27(-0.12%)
Dec 05, 2016
1056
1064
1044
1062
0
+3.08(+0.29%)
Dec 02, 2016
1058
1069
1051
1059
0
+7.86(+0.75%)
Dec 01, 2016
1057
1064
1041
1051
0
-9.46(-0.89%)
Nov 30, 2016
1086
1090
1058
1060
0
-31.37(-2.87%)
Nov 29, 2016
1084
1098
1079
1091
0
+3.90(+0.36%)
Nov 28, 2016
1080
1095
1076
1088
0
+13.19(+1.23%)
Nov 25, 2016
1061
1078
1059
1074
0
+16.19(+1.53%)
Nov 24, 2016
1058
1058
1058
1058
0
-0.01(-0.00%)
Nov 23, 2016
1065
1075
1052
1058
0
-16.88(-1.57%)
Nov 22, 2016
1064
1080
1056
1075
0
+11.92(+1.12%)
Nov 21, 2016
1055
1065
1050
1063
0
+14.70(+1.40%)
Nov 18, 2016
1048
1057
1041
1048
0
+0.04(+0.00%)
Nov 17, 2016
1048
1055
1045
1048
0
-1.01(-0.10%)
Nov 16, 2016
1047
1057
1035
1049
0
-0.23(-0.02%)
Nov 15, 2016
1039
1055
1035
1050
0
+17.73(+1.72%)
Nov 14, 2016
1030
1040
1016
1032
0
-5.09(-0.49%)
Nov 11, 2016
1033
1052
1025
1037
0
+1.56(+0.15%)
Nov 10, 2016
1052
1056
1017
1035
0
-25.09(-2.37%)
Nov 09, 2016
1066
1076
1050
1061
0
-18.88(-1.75%)
Nov 08, 2016
1070
1086
1067
1079
0
+8.51(+0.79%)
Nov 07, 2016
1059
1073
1048
1071
0
+17.31(+1.64%)
Nov 04, 2016
1067
1076
1051
1054
0
-8.89(-0.84%)
Nov 03, 2016
1058
1071
1052
1063
0
+0.79(+0.07%)
Nov 02, 2016
1074
1076
1052
1062
0
-14.88(-1.38%)
Nov 01, 2016
1094
1096
1073
1077
0
-17.93(-1.64%)
Oct 31, 2016
1080
1101
1076
1095
0
+18.30(+1.70%)
Oct 28, 2016
1078
1086
1069
1076
0
-1.74(-0.16%)
Oct 27, 2016
1077
1085
1068
1078
0
-0.62(-0.06%)
Oct 26, 2016
1077
1086
1070
1079
0
-1.18(-0.11%)
Oct 25, 2016
1073
1083
1068
1080
0
+4.78(+0.44%)
Oct 24, 2016
1077
1082
1068
1075
0
+1.82(+0.17%)
Oct 21, 2016
1071
1079
1066
1073
0
-4.30(-0.40%)
Oct 20, 2016
1077
1085
1072
1077
0
-0.59(-0.05%)
Oct 19, 2016
1081
1086
1071
1078
0
-2.61(-0.24%)
Oct 18, 2016
1079
1086
1068
1081
0
+9.29(+0.87%)
Oct 17, 2016
1070
1077
1066
1071
0
+3.77(+0.35%)
Oct 14, 2016
1071
1081
1064
1068
0
-3.90(-0.36%)
Oct 13, 2016
1063
1080
1059
1072
0
+7.97(+0.75%)
Oct 12, 2016
1055
1067
1053
1064
0
+8.65(+0.82%)
Oct 11, 2016
1065
1067
1049
1055
0
-13.39(-1.25%)
Oct 10, 2016
1060
1072
1057
1068
0
+11.95(+1.13%)
Oct 07, 2016
1068
1075
1054
1056
0
-8.33(-0.78%)
Oct 06, 2016
1063
1070
1055
1065
0
-2.60(-0.24%)
Oct 05, 2016
1074
1081
1063
1067
0
-4.59(-0.43%)
Oct 04, 2016
1093
1096
1065
1072
0
-61.03(-5.39%)
Sep 26, 2016
1136
1141
1128
1133
0
-3.41(-0.30%)
Sep 23, 2016
1140
1147
1130
1136
0
-7.80(-0.68%)
Sep 22, 2016
1142
1150
1134
1144
0
+9.52(+0.84%)
Sep 21, 2016
1113
1136
1109
1135
0
+23.19(+2.09%)
Sep 20, 2016
1114
1121
1108
1111
0
+1.25(+0.11%)
Sep 19, 2016
1103
1113
1099
1110
0
+12.08(+1.10%)
Sep 16, 2016
1087
1101
1082
1098
0
+7.07(+0.65%)
Sep 15, 2016
1082
1094
1078
1091
0
+9.00(+0.83%)
Sep 14, 2016
1081
1091
1074
1082
0
+3.36(+0.31%)
Sep 13, 2016
1092
1095
1074
1079
0
-20.48(-1.86%)
Sep 12, 2016
1083
1103
1080
1099
0
+13.83(+1.27%)
Sep 09, 2016
1116
1118
1084
1085
0
-40.40(-3.59%)
Sep 08, 2016
1120
1132
1116
1126
0
+3.27(+0.29%)
Sep 07, 2016
1118
1127
1111
1122
0
+3.01(+0.27%)
Sep 06, 2016
1113
1125
1108
1119
0
+10.69(+0.96%)
Sep 02, 2016
1109
1109
1109
1109
0
+17.34(+1.59%)
Sep 01, 2016
1093
1099
1085
1091
0
-2.94(-0.27%)
Aug 31, 2016
1095
1099
1085
1094
0
-0.10(-0.01%)
Aug 30, 2016
1107
1113
1091
1094
0
-12.90(-1.16%)
Aug 29, 2016
1102
1113
1100
1107
0
+7.28(+0.66%)
Aug 26, 2016
1121
1130
1097
1100
0
-18.19(-1.63%)
Aug 25, 2016
1117
1125
1113
1118
0
+1.48(+0.13%)
Aug 24, 2016
1117
1121
1108
1117
0
-2.60(-0.23%)
Aug 23, 2016
1124
1131
1118
1119
0
-3.49(-0.31%)
Aug 22, 2016
1121
1128
1116
1123
0
+1.91(+0.17%)
Aug 19, 2016
1127
1130
1113
1121
0
-11.91(-1.05%)
Aug 18, 2016
1121
1134
1118
1133
0
+12.42(+1.11%)
Aug 17, 2016
1106
1124
1096
1120
0
+11.49(+1.04%)
Aug 16, 2016
1121
1123
1106
1109
0
-13.60(-1.21%)
Aug 15, 2016
1135
1141
1120
1123
0
-11.85(-1.04%)
Aug 12, 2016
1139
1145
1132
1134
0
-1.00(-0.09%)
Aug 11, 2016
1135
1140
1127
1135
0
+0.81(+0.07%)
Aug 10, 2016
1135
1140
1128
1135
0
+2.14(+0.19%)
Aug 09, 2016
1134
1140
1126
1132
0
-0.99(-0.09%)
Aug 08, 2016
1137
1147
1128
1133
0
-4.25(-0.37%)
Aug 05, 2016
1150
1154
1132
1138
0
-12.82(-1.11%)
Aug 04, 2016
1152
1162
1143
1150
0
-3.83(-0.33%)
Aug 03, 2016
1160
1166
1146
1154
0
-7.48(-0.64%)
Aug 02, 2016
1166
1171
1155
1162
0
-5.88(-0.50%)
Aug 01, 2016
1168
1175
1161
1168
0
-2.16(-0.18%)
Jul 29, 2016
1161
1176
1158
1170
0
+6.49(+0.56%)
Jul 28, 2016
1158
1168
1153
1163
0
+6.07(+0.52%)
Jul 27, 2016
1166
1170
1147
1157
0
-11.31(-0.97%)
Jul 26, 2016
1176
1179
1163
1169
0
-5.49(-0.47%)
Jul 25, 2016
1176
1179
1166
1174
0
-2.17(-0.18%)
Jul 22, 2016
1164
1180
1160
1176
0
+13.12(+1.13%)
Jul 21, 2016
1160
1167
1153
1163
0
+1.22(+0.11%)
Jul 20, 2016
1165
1169
1157
1162
0
-2.06(-0.18%)
Jul 19, 2016
1165
1169
1157
1164
0
-1.55(-0.13%)
Jul 18, 2016
1166
1172
1161
1166
0
+0.04(+0.00%)
Jul 15, 2016
1166
1173
1159
1165
0
+2.02(+0.17%)
Jul 14, 2016
1166
1171
1157
1163
0
-5.30(-0.45%)
Jul 13, 2016
1167
1174
1159
1169
0
+7.76(+0.67%)
Jul 12, 2016
1170
1175
1157
1161
0
-10.95(-0.93%)
Jul 11, 2016
1171
1177
1160
1172
0
-0.37(-0.03%)
Jul 08, 2016
1172
1173
1160
1172
0
+12.00(+1.03%)
Jul 07, 2016
1179
1182
1156
1160
0
-21.84(-1.85%)
Jul 06, 2016
1182
1182
1182
1182
0
-1.95(-0.16%)
Jul 05, 2016
1178
1190
1171
1184
0
+5.30(+0.45%)
Jul 04, 2016
1179
1179
1179
1179
0
+0.00(+0.00%)
Jul 01, 2016
1184
1189
1166
1179
0
-2.04(-0.17%)
Jun 30, 2016
1159
1182
1154
1181
0
+25.92(+2.24%)
Jun 29, 2016
1156
1165
1147
1155
0
+7.93(+0.69%)
Jun 28, 2016
1144
1152
1129
1147
0
+10.05(+0.88%)
Jun 27, 2016
1125
1143
1118
1137
0
+7.82(+0.69%)
Jun 24, 2016
1110
1142
1106
1129
0
-8.09(-0.71%)
Jun 23, 2016
1132
1139
1125
1137
0
+9.05(+0.80%)
Jun 22, 2016
1132
1137
1124
1128
0
-2.31(-0.20%)
Jun 21, 2016
1126
1137
1118
1130
0
+6.07(+0.54%)
Jun 20, 2016
1130
1134
1116
1124
0
+1.57(+0.14%)
Jun 17, 2016
1121
1129
1110
1123
0
+1.21(+0.11%)
Jun 16, 2016
1112
1124
1107
1122
0
+7.33(+0.66%)
Jun 15, 2016
1120
1125
1108
1114
0
-5.25(-0.47%)
Jun 14, 2016
1115
1123
1107
1120
0
+1.70(+0.15%)
Jun 13, 2016
1118
1127
1113
1118
0
-2.92(-0.26%)
Jun 10, 2016
1122
1130
1114
1121
0
-6.89(-0.61%)
Jun 09, 2016
1117
1130
1113
1128
0
+7.83(+0.70%)
Jun 08, 2016
1113
1123
1108
1120
0
+8.76(+0.79%)
Jun 07, 2016
1110
1118
1105
1111
0
+2.14(+0.19%)
Jun 06, 2016
1110
1117
1101
1109
0
-0.78(-0.07%)
Jun 03, 2016
1102
1115
1099
1110
0
+16.58(+1.52%)
Jun 02, 2016
1090
1096
1080
1093
0
-0.17(-0.02%)
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.