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, 2022
1606
1624
1600
1600
0
-2.02(-0.13%)
May 30, 2022
1612
1616
1598
1602
0
-8.08(-0.50%)
May 27, 2022
1604
1610
1598
1610
0
+0.00(+0.00%)
May 26, 2022
1608
1610
1604
1610
0
+4.04(+0.25%)
May 25, 2022
1590
1606
1590
1606
0
+12.11(+0.76%)
May 24, 2022
1594
1600
1580
1594
0
+0.00(+0.00%)
May 20, 2022
1594
1594
1594
1594
0
-8.07(-0.50%)
May 19, 2022
1596
1604
1590
1602
0
+4.04(+0.25%)
May 18, 2022
1606
1606
1592
1598
0
-10.10(-0.63%)
May 17, 2022
1614
1614
1604
1608
0
-4.04(-0.25%)
May 16, 2022
1602
1612
1602
1612
0
+18.17(+1.14%)
May 13, 2022
1582
1602
1582
1594
0
+10.10(+0.64%)
May 12, 2022
1598
1604
1584
1584
0
-14.13(-0.88%)
May 11, 2022
1606
1614
1598
1598
0
-10.10(-0.63%)
May 10, 2022
1606
1610
1602
1608
0
-4.04(-0.25%)
May 09, 2022
1626
1626
1606
1612
0
-14.13(-0.87%)
May 06, 2022
1616
1634
1616
1626
0
+4.03(+0.25%)
May 05, 2022
1630
1630
1618
1622
0
-8.07(-0.49%)
May 04, 2022
1638
1638
1616
1630
0
-6.06(-0.37%)
May 03, 2022
1610
1638
1600
1636
0
+38.37(+2.40%)
May 02, 2022
1616
1616
1598
1598
0
-20.20(-1.25%)
Apr 29, 2022
1622
1624
1616
1618
0
+2.02(+0.12%)
Apr 28, 2022
1614
1618
1604
1616
0
+2.02(+0.13%)
Apr 27, 2022
1616
1618
1612
1614
0
-6.06(-0.37%)
Apr 26, 2022
1628
1628
1614
1620
0
-10.09(-0.62%)
Apr 25, 2022
1636
1636
1612
1630
0
-10.10(-0.62%)
Apr 22, 2022
1630
1659
1630
1640
0
-4.04(-0.25%)
Apr 21, 2022
1713
1713
1618
1645
0
-74.71(-4.35%)
Apr 20, 2022
1756
1756
1711
1719
0
-38.36(-2.18%)
Apr 19, 2022
1739
1758
1713
1758
0
+10.09(+0.58%)
Apr 18, 2022
1743
1754
1735
1748
0
+28.27(+1.64%)
Apr 14, 2022
1719
1719
1719
1719
0
+24.23(+1.43%)
Apr 13, 2022
1659
1695
1659
1695
0
+36.35(+2.19%)
Apr 12, 2022
1647
1671
1645
1659
0
+10.10(+0.61%)
Apr 11, 2022
1636
1649
1624
1649
0
+14.13(+0.86%)
Apr 08, 2022
1647
1647
1630
1634
0
-14.13(-0.86%)
Apr 07, 2022
1636
1649
1636
1649
0
+18.17(+1.11%)
Apr 06, 2022
1622
1638
1622
1630
0
+6.06(+0.37%)
Apr 05, 2022
1624
1628
1620
1624
0
-2.02(-0.12%)
Apr 04, 2022
1618
1630
1616
1626
0
+2.02(+0.12%)
Apr 01, 2022
1616
1624
1616
1624
0
+10.09(+0.63%)
Mar 31, 2022
1608
1624
1608
1614
0
+6.06(+0.38%)
Mar 30, 2022
1612
1618
1608
1608
0
-6.06(-0.38%)
Mar 29, 2022
1602
1614
1592
1614
0
+10.10(+0.63%)
Mar 28, 2022
1618
1618
1590
1604
0
-4.04(-0.25%)
Mar 25, 2022
1616
1628
1608
1608
0
-8.08(-0.50%)
Mar 24, 2022
1628
1628
1608
1616
0
+2.02(+0.13%)
Mar 23, 2022
1606
1614
1606
1614
0
+8.08(+0.50%)
Mar 22, 2022
1622
1622
1604
1606
0
-16.16(-1.00%)
Mar 21, 2022
1628
1632
1614
1622
0
+6.06(+0.37%)
Mar 18, 2022
1630
1630
1606
1616
0
+6.06(+0.38%)
Mar 17, 2022
1630
1630
1610
1610
0
-12.12(-0.75%)
Mar 16, 2022
1608
1622
1606
1622
0
+14.14(+0.88%)
Mar 15, 2022
1636
1636
1600
1608
0
-32.31(-1.97%)
Mar 14, 2022
1655
1655
1632
1640
0
-8.07(-0.49%)
Mar 11, 2022
1643
1655
1643
1649
0
+2.01(+0.12%)
Mar 10, 2022
1643
1649
1640
1647
0
+6.06(+0.37%)
Mar 09, 2022
1634
1655
1624
1640
0
-4.04(-0.25%)
Mar 08, 2022
1645
1647
1628
1645
0
+4.04(+0.25%)
Mar 07, 2022
1651
1651
1624
1640
0
-6.06(-0.37%)
Mar 04, 2022
1638
1647
1626
1647
0
+2.02(+0.12%)
Mar 03, 2022
1653
1653
1640
1645
0
+2.02(+0.12%)
Mar 02, 2022
1645
1647
1640
1643
0
-4.04(-0.25%)
Mar 01, 2022
1634
1647
1634
1647
0
+12.12(+0.74%)
Feb 28, 2022
1618
1636
1616
1634
0
+20.19(+1.25%)
Feb 25, 2022
1622
1618
1612
1614
0
+2.02(+0.13%)
Feb 24, 2022
1618
1620
1594
1612
0
+0.00(+0.00%)
Feb 23, 2022
1614
1616
1608
1612
0
-4.04(-0.25%)
Feb 22, 2022
1626
1626
1600
1616
0
+22.21(+1.39%)
Feb 18, 2022
1594
1594
1594
1594
0
+14.14(+0.89%)
Feb 17, 2022
1580
1586
1580
1580
0
-4.04(-0.26%)
Feb 16, 2022
1574
1586
1574
1584
0
+10.10(+0.64%)
Feb 15, 2022
1582
1582
1574
1574
0
+0.00(+0.00%)
Feb 14, 2022
1590
1590
1574
1574
0
-2.02(-0.13%)
Feb 11, 2022
1578
1580
1574
1576
0
-8.08(-0.51%)
Feb 10, 2022
1592
1592
1582
1584
0
+8.08(+0.51%)
Feb 09, 2022
1574
1582
1570
1576
0
+2.02(+0.13%)
Feb 08, 2022
1578
1582
1572
1574
0
-2.02(-0.13%)
Feb 07, 2022
1574
1578
1570
1576
0
+4.03(+0.26%)
Feb 04, 2022
1576
1582
1572
1572
0
-4.03(-0.26%)
Feb 03, 2022
1586
1576
1576
1576
0
+2.02(+0.13%)
Feb 02, 2022
1568
1584
1568
1574
0
-8.08(-0.51%)
Feb 01, 2022
1572
1584
1572
1582
0
+10.09(+0.64%)
Jan 31, 2022
1568
1582
1568
1572
0
+4.04(+0.26%)
Jan 28, 2022
1568
1580
1556
1568
0
-8.07(-0.51%)
Jan 27, 2022
1580
1582
1568
1576
0
-6.06(-0.38%)
Jan 26, 2022
1580
1586
1578
1582
0
+6.06(+0.38%)
Jan 25, 2022
1578
1586
1574
1576
0
+2.02(+0.13%)
Jan 24, 2022
1592
1592
1556
1574
0
-2.02(-0.13%)
Jan 21, 2022
1556
1578
1546
1576
0
-10.10(-0.64%)
Jan 20, 2022
1594
1602
1584
1586
0
-4.04(-0.25%)
Jan 19, 2022
1576
1600
1576
1590
0
-2.02(-0.13%)
Jan 18, 2022
1592
1598
1588
1592
0
+0.00(+0.00%)
Jan 17, 2022
1602
1604
1586
1592
0
-12.11(-0.75%)
Jan 14, 2022
1596
1604
1584
1604
0
+10.09(+0.63%)
Jan 13, 2022
1600
1604
1594
1594
0
-6.05(-0.38%)
Jan 12, 2022
1598
1604
1596
1600
0
+4.03(+0.25%)
Jan 11, 2022
1596
1606
1594
1596
0
-2.01(-0.13%)
Jan 10, 2022
1600
1604
1598
1598
0
-2.02(-0.13%)
Jan 07, 2022
1596
1604
1596
1600
0
+0.00(+0.00%)
Jan 06, 2022
1608
1608
1598
1600
0
+0.00(+0.00%)
Jan 05, 2022
1600
1604
1596
1600
0
+2.02(+0.13%)
Jan 04, 2022
1616
1643
1586
1598
0
-14.14(-0.88%)
Dec 31, 2021
1612
1612
1612
1612
0
+10.10(+0.63%)
Dec 30, 2021
1618
1618
1598
1602
0
-4.04(-0.25%)
Dec 29, 2021
1620
1620
1602
1606
0
-12.12(-0.75%)
Dec 24, 2021
1618
1618
1618
1618
0
-8.07(-0.50%)
Dec 23, 2021
1600
1626
1600
1626
0
+10.09(+0.62%)
Dec 22, 2021
1586
1630
1586
1616
0
+26.25(+1.65%)
Dec 21, 2021
1610
1610
1586
1590
0
-8.07(-0.50%)
Dec 20, 2021
1584
1598
1572
1598
0
+14.13(+0.89%)
Dec 17, 2021
1586
1594
1564
1584
0
-10.10(-0.63%)
Dec 16, 2021
1622
1624
1592
1594
0
+10.10(+0.64%)
Dec 15, 2021
1602
1602
1560
1584
0
-12.12(-0.76%)
Dec 14, 2021
1612
1612
1596
1596
0
-12.11(-0.75%)
Dec 13, 2021
1610
1620
1604
1608
0
-4.04(-0.25%)
Dec 10, 2021
1626
1626
1604
1612
0
+2.02(+0.13%)
Dec 09, 2021
1624
1624
1610
1610
0
-14.13(-0.87%)
Dec 08, 2021
1647
1647
1624
1624
0
-14.14(-0.86%)
Dec 07, 2021
1638
1645
1634
1638
0
-4.04(-0.25%)
Dec 06, 2021
1638
1645
1630
1643
0
+12.12(+0.74%)
Dec 03, 2021
1657
1659
1624
1630
0
-8.08(-0.49%)
Dec 02, 2021
1626
1643
1626
1638
0
+8.08(+0.50%)
Dec 01, 2021
1669
1675
1622
1630
0
-34.33(-2.06%)
Nov 30, 2021
1669
1675
1659
1665
0
-8.08(-0.48%)
Nov 29, 2021
1669
1673
1659
1673
0
+6.06(+0.36%)
Nov 26, 2021
1675
1675
1655
1667
0
-18.17(-1.08%)
Nov 25, 2021
1675
1695
1675
1685
0
+12.11(+0.72%)
Nov 24, 2021
1671
1675
1671
1673
0
+0.00(+0.00%)
Nov 23, 2021
1681
1685
1671
1673
0
-8.07(-0.48%)
Nov 22, 2021
1685
1685
1675
1681
0
+6.06(+0.36%)
Nov 19, 2021
1683
1683
1669
1675
0
+4.03(+0.24%)
Nov 18, 2021
1675
1671
1671
1671
0
+16.16(+0.98%)
Nov 17, 2021
1661
1661
1647
1655
0
-6.06(-0.36%)
Nov 16, 2021
1669
1669
1659
1661
0
-8.08(-0.48%)
Nov 15, 2021
1669
1671
1659
1669
0
+14.14(+0.85%)
Nov 12, 2021
1655
1655
1643
1655
0
+0.00(+0.00%)
Nov 11, 2021
1665
1665
1647
1655
0
+0.00(+0.00%)
Nov 10, 2021
1671
1655
1655
1655
0
-14.14(-0.85%)
Nov 09, 2021
1675
1675
1663
1669
0
+4.04(+0.24%)
Nov 08, 2021
1673
1673
1663
1665
0
+10.10(+0.61%)
Nov 05, 2021
1673
1673
1645
1655
0
+2.02(+0.12%)
Nov 04, 2021
1669
1675
1645
1653
0
+28.27(+1.74%)
Nov 03, 2021
1634
1638
1618
1624
0
+0.00(+0.00%)
Nov 02, 2021
1624
1630
1614
1624
0
+4.03(+0.25%)
Nov 01, 2021
1594
1626
1606
1620
0
+42.41(+2.69%)
Oct 29, 2021
1574
1584
1566
1578
0
+12.11(+0.77%)
Oct 28, 2021
1570
1572
1554
1566
0
+18.18(+1.17%)
Oct 27, 2021
1554
1554
1544
1548
0
+0.00(+0.00%)
Oct 26, 2021
1554
1548
1548
1548
0
-4.04(-0.26%)
Oct 25, 2021
1552
1556
1544
1552
0
+22.21(+1.45%)
Oct 22, 2021
1521
1529
1521
1529
0
+8.07(+0.53%)
Oct 21, 2021
1525
1531
1521
1521
0
-6.05(-0.40%)
Oct 20, 2021
1531
1531
1527
1527
0
-4.04(-0.26%)
Oct 19, 2021
1527
1531
1527
1531
0
+4.04(+0.26%)
Oct 18, 2021
1540
1540
1523
1527
0
-2.02(-0.13%)
Oct 15, 2021
1523
1538
1523
1529
0
+2.02(+0.13%)
Oct 14, 2021
1533
1535
1525
1527
0
-6.06(-0.40%)
Oct 13, 2021
1548
1548
1527
1533
0
+4.04(+0.26%)
Oct 12, 2021
1542
1542
1511
1529
0
-4.04(-0.26%)
Oct 08, 2021
1533
1533
1533
1533
0
+8.08(+0.53%)
Oct 07, 2021
1533
1533
1525
1525
0
-8.08(-0.53%)
Oct 06, 2021
1538
1538
1523
1533
0
+6.06(+0.40%)
Oct 05, 2021
1527
1529
1523
1527
0
+0.00(+0.00%)
Oct 04, 2021
1531
1531
1525
1527
0
+0.00(+0.00%)
Oct 01, 2021
1535
1535
1527
1527
0
-10.10(-0.66%)
Sep 30, 2021
1544
1544
1533
1538
0
-2.02(-0.13%)
Sep 29, 2021
1544
1546
1540
1540
0
-4.04(-0.26%)
Sep 28, 2021
1546
1548
1542
1544
0
+0.00(+0.00%)
Sep 27, 2021
1570
1570
1538
1544
0
-4.03(-0.26%)
Sep 24, 2021
1560
1560
1542
1548
0
+14.13(+0.92%)
Sep 23, 2021
1531
1535
1531
1533
0
+2.02(+0.13%)
Sep 22, 2021
1531
1535
1527
1531
0
+8.08(+0.53%)
Sep 21, 2021
1519
1529
1513
1523
0
+8.07(+0.53%)
Sep 20, 2021
1515
1519
1513
1515
0
-2.02(-0.13%)
Sep 17, 2021
1519
1527
1513
1517
0
-6.05(-0.40%)
Sep 16, 2021
1523
1529
1491
1523
0
+0.00(+0.00%)
Sep 15, 2021
1523
1523
1511
1523
0
+4.03(+0.27%)
Sep 14, 2021
1527
1531
1519
1519
0
-8.07(-0.53%)
Sep 13, 2021
1533
1538
1523
1527
0
+8.07(+0.53%)
Sep 10, 2021
1533
1533
1519
1519
0
-14.13(-0.92%)
Sep 09, 2021
1538
1546
1531
1533
0
-4.04(-0.26%)
Sep 08, 2021
1544
1544
1535
1538
0
-8.08(-0.52%)
Sep 07, 2021
1546
1554
1546
1546
0
-6.05(-0.39%)
Sep 03, 2021
1552
1552
1552
1552
0
+0.00(+0.00%)
Sep 02, 2021
1550
1558
1550
1552
0
+4.04(+0.26%)
Sep 01, 2021
1552
1552
1544
1548
0
+2.01(+0.13%)
Aug 31, 2021
1540
1552
1540
1546
0
+4.04(+0.26%)
Aug 30, 2021
1560
1560
1533
1542
0
-8.07(-0.52%)
Aug 27, 2021
1552
1558
1550
1550
0
+4.03(+0.26%)
Aug 26, 2021
1527
1552
1527
1546
0
-2.01(-0.13%)
Aug 25, 2021
1552
1552
1493
1548
0
-4.04(-0.26%)
Aug 24, 2021
1556
1558
1533
1552
0
+6.05(+0.39%)
Aug 23, 2021
1554
1558
1533
1546
0
+0.00(+0.00%)
Aug 20, 2021
1544
1546
1531
1546
0
+2.02(+0.13%)
Aug 19, 2021
1546
1550
1544
1544
0
-8.07(-0.52%)
Aug 18, 2021
1552
1552
1544
1552
0
+2.02(+0.13%)
Aug 17, 2021
1560
1566
1550
1550
0
-14.14(-0.90%)
Aug 16, 2021
1570
1570
1562
1564
0
-4.04(-0.26%)
Aug 13, 2021
1566
1574
1564
1568
0
+2.02(+0.13%)
Aug 12, 2021
1574
1574
1564
1566
0
-8.07(-0.51%)
Aug 11, 2021
1574
1574
1566
1574
0
+4.03(+0.26%)
Aug 10, 2021
1576
1576
1564
1570
0
-2.02(-0.13%)
Aug 09, 2021
1564
1574
1564
1572
0
-2.01(-0.13%)
Aug 06, 2021
1578
1578
1570
1574
0
-2.02(-0.13%)
Aug 05, 2021
1576
1578
1564
1576
0
+2.02(+0.13%)
Aug 04, 2021
1576
1576
1570
1574
0
+0.00(+0.00%)
Aug 03, 2021
1584
1584
1572
1574
0
+8.07(+0.52%)
Jul 30, 2021
1566
1566
1566
1566
0
-4.04(-0.26%)
Jul 29, 2021
1576
1576
1568
1570
0
-2.02(-0.13%)
Jul 28, 2021
1590
1590
1570
1572
0
-4.03(-0.26%)
Jul 27, 2021
1570
1576
1570
1576
0
+2.02(+0.13%)
Jul 26, 2021
1586
1586
1572
1574
0
+0.00(+0.00%)
Jul 23, 2021
1586
1586
1562
1574
0
-2.02(-0.13%)
Jul 22, 2021
1568
1578
1564
1576
0
+12.11(+0.77%)
Jul 21, 2021
1552
1574
1550
1564
0
-4.04(-0.26%)
Jul 20, 2021
1564
1568
1548
1568
0
+8.08(+0.52%)
Jul 19, 2021
1576
1576
1552
1560
0
+6.06(+0.39%)
Jul 16, 2021
1574
1574
1554
1554
0
-16.16(-1.03%)
Jul 15, 2021
1568
1574
1566
1570
0
-2.02(-0.13%)
Jul 14, 2021
1572
1574
1566
1572
0
-2.01(-0.13%)
Jul 13, 2021
1588
1588
1570
1574
0
-2.02(-0.13%)
Jul 12, 2021
1564
1584
1564
1576
0
+8.07(+0.51%)
Jul 09, 2021
1572
1574
1564
1568
0
-4.04(-0.26%)
Jul 08, 2021
1584
1584
1560
1572
0
-12.11(-0.76%)
Jul 07, 2021
1588
1588
1582
1584
0
+6.06(+0.38%)
Jul 06, 2021
1592
1594
1574
1578
0
-2.02(-0.13%)
Jul 05, 2021
1594
1594
1580
1580
0
-8.08(-0.51%)
Jul 02, 2021
1576
1592
1576
1588
0
+16.15(+1.03%)
Jun 30, 2021
1572
1572
1572
1572
0
+12.12(+0.78%)
Jun 29, 2021
1554
1564
1552
1560
0
+4.04(+0.26%)
Jun 28, 2021
1584
1584
1550
1556
0
-16.16(-1.03%)
Jun 25, 2021
1580
1580
1568
1572
0
-2.01(-0.13%)
Jun 24, 2021
1574
1574
1568
1574
0
+2.01(+0.13%)
Jun 23, 2021
1576
1580
1570
1572
0
-2.01(-0.13%)
Jun 22, 2021
1574
1574
1568
1574
0
+6.05(+0.39%)
Jun 21, 2021
1572
1574
1564
1568
0
+4.04(+0.26%)
Jun 18, 2021
1578
1578
1558
1564
0
-6.06(-0.39%)
Jun 17, 2021
1574
1576
1568
1570
0
-2.02(-0.13%)
Jun 16, 2021
1574
1574
1566
1572
0
+0.00(+0.00%)
Jun 15, 2021
1590
1590
1566
1572
0
+0.00(+0.00%)
Jun 14, 2021
1580
1580
1568
1572
0
+8.08(+0.52%)
Jun 11, 2021
1574
1578
1560
1564
0
-6.06(-0.39%)
Jun 10, 2021
1594
1594
1570
1570
0
-24.23(-1.52%)
Jun 09, 2021
1600
1600
1584
1594
0
+14.14(+0.89%)
Jun 08, 2021
1580
1586
1576
1580
0
+4.04(+0.26%)
Jun 07, 2021
1572
1578
1568
1576
0
+12.11(+0.77%)
Jun 04, 2021
1564
1572
1560
1564
0
+2.02(+0.13%)
Jun 03, 2021
1562
1564
1550
1562
0
+24.23(+1.58%)
Jun 02, 2021
1540
1540
1533
1538
0
+2.02(+0.13%)
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.