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
Diversified Machinery Sector
(CIX:
MSECTOR622
)
3,215.02
-68.62 (-2.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2024
3284
3312
3163
3284
0
+391.15(+13.52%)
May 30, 2024
3045
3284
3038
2892
0
-67.15(-2.27%)
May 29, 2024
2951
2951
2871
2960
0
-105.67(-3.45%)
May 28, 2024
3058
3064
2957
3065
0
-9.91(-0.32%)
May 27, 2024
3077
3077
3039
3075
0
+0.00(+0.00%)
May 24, 2024
3017
3078
3017
3075
0
+62.01(+2.06%)
May 23, 2024
3020
3027
3000
3013
0
-26.05(-0.86%)
May 22, 2024
3034
3049
3005
3039
0
-31.93(-1.04%)
May 21, 2024
3064
3064
2995
3071
0
+0.00(+0.00%)
May 17, 2024
3071
3071
3071
3071
0
-35.59(-1.15%)
May 16, 2024
3108
3138
3098
3107
0
+35.59(+1.16%)
May 15, 2024
3078
3128
3078
3071
0
-16.51(-0.53%)
May 14, 2024
3102
3108
3064
3088
0
-31.19(-1.00%)
May 13, 2024
3121
3131
3077
3119
0
+0.00(+0.00%)
May 10, 2024
3110
3152
3108
3119
0
-67.14(-2.11%)
May 09, 2024
3185
3192
3074
3186
0
-4.77(-0.15%)
May 08, 2024
3169
3225
3169
3191
0
+19.44(+0.61%)
May 07, 2024
3170
3210
3170
3171
0
+18.72(+0.59%)
May 06, 2024
3159
3187
3149
3153
0
+0.00(+0.00%)
May 03, 2024
3126
3175
3126
3153
0
+40.36(+1.30%)
May 02, 2024
3113
3127
3082
3112
0
+62.74(+2.06%)
May 01, 2024
3057
3131
3032
3050
0
-100.90(-3.20%)
Apr 30, 2024
3119
3156
3046
3150
0
+0.00(+0.00%)
Apr 29, 2024
3221
3227
3121
3150
0
-57.24(-1.78%)
Apr 26, 2024
3260
3275
3205
3208
0
-50.64(-1.55%)
Apr 25, 2024
3220
3266
3188
3258
0
-7.34(-0.22%)
Apr 24, 2024
3252
3289
3227
3266
0
+21.65(+0.67%)
Apr 23, 2024
3199
3266
3183
3244
0
+70.08(+2.21%)
Apr 22, 2024
3167
3186
3148
3174
0
+17.25(+0.55%)
Apr 19, 2024
3113
3158
3101
3157
0
+47.70(+1.53%)
Apr 18, 2024
3094
3115
3071
3109
0
+16.51(+0.53%)
Apr 17, 2024
3116
3139
3081
3092
0
-7.70(-0.25%)
Apr 16, 2024
3076
3128
3062
3100
0
+18.71(+0.61%)
Apr 15, 2024
3137
3173
3080
3081
0
-57.97(-1.85%)
Apr 12, 2024
3180
3205
3139
3139
0
-41.47(-1.30%)
Apr 11, 2024
3222
3229
3174
3181
0
-30.45(-0.95%)
Apr 10, 2024
3315
3315
3208
3211
0
-142.37(-4.25%)
Apr 09, 2024
3262
3367
3262
3354
0
+91.73(+2.81%)
Apr 08, 2024
3261
3269
3220
3262
0
+1.47(+0.05%)
Apr 05, 2024
3169
3287
3162
3261
0
+82.56(+2.60%)
Apr 04, 2024
3179
3239
3175
3178
0
+1.47(+0.05%)
Apr 03, 2024
3160
3223
3160
3176
0
+38.16(+1.22%)
Apr 02, 2024
3125
3186
3117
3138
0
+5.87(+0.19%)
Apr 01, 2024
3155
3155
3077
3132
0
+15.41(+0.49%)
Mar 28, 2024
3117
3117
3117
3117
0
-0.37(-0.01%)
Mar 27, 2024
3025
3120
3025
3117
0
+93.57(+3.09%)
Mar 26, 2024
3044
3049
3011
3024
0
-20.18(-0.66%)
Mar 25, 2024
3059
3093
3041
3044
0
-18.35(-0.60%)
Mar 22, 2024
3089
3103
3055
3062
0
-37.06(-1.20%)
Mar 21, 2024
3076
3121
3065
3099
0
+48.44(+1.59%)
Mar 20, 2024
3008
3052
3008
3051
0
+19.44(+0.64%)
Mar 19, 2024
2999
3049
2999
3032
0
+20.55(+0.68%)
Mar 18, 2024
2957
3036
2951
3011
0
+52.84(+1.79%)
Mar 15, 2024
2932
2977
2932
2958
0
-0.74(-0.03%)
Mar 14, 2024
3010
3010
2945
2959
0
-51.37(-1.71%)
Mar 13, 2024
3044
3070
3006
3010
0
-33.75(-1.11%)
Mar 12, 2024
3086
3089
3031
3044
0
-67.15(-2.16%)
Mar 11, 2024
3074
3111
3074
3111
0
+25.32(+0.82%)
Mar 08, 2024
3089
3126
3082
3086
0
-17.62(-0.57%)
Mar 07, 2024
3110
3110
3066
3103
0
+21.29(+0.69%)
Mar 06, 2024
3092
3148
3078
3082
0
-19.08(-0.62%)
Mar 05, 2024
3165
3174
3065
3101
0
-60.91(-1.93%)
Mar 04, 2024
3115
3198
3094
3162
0
+40.73(+1.30%)
Mar 01, 2024
3143
3156
3077
3121
0
-40.73(-1.29%)
Feb 29, 2024
3220
3317
3078
3162
0
-319.23(-9.17%)
Feb 28, 2024
3550
3583
3463
3481
0
-69.72(-1.96%)
Feb 27, 2024
3481
3553
3449
3551
0
+91.37(+2.64%)
Feb 26, 2024
3499
3536
3450
3460
0
-26.05(-0.75%)
Feb 23, 2024
3374
3496
3361
3486
0
+112.28(+3.33%)
Feb 22, 2024
3338
3403
3334
3374
0
+77.78(+2.36%)
Feb 21, 2024
3334
3334
3281
3296
0
-37.79(-1.13%)
Feb 20, 2024
3282
3398
3282
3334
0
+77.06(+2.37%)
Feb 16, 2024
3256
3256
3256
3256
0
-49.54(-1.50%)
Feb 15, 2024
3290
3345
3290
3306
0
-15.04(-0.45%)
Feb 14, 2024
3302
3325
3272
3321
0
+77.05(+2.38%)
Feb 13, 2024
3320
3327
3221
3244
0
-101.64(-3.04%)
Feb 12, 2024
3361
3368
3336
3346
0
+15.41(+0.46%)
Feb 09, 2024
3360
3381
3242
3330
0
-40.73(-1.21%)
Feb 08, 2024
3398
3409
3371
3371
0
-45.49(-1.33%)
Feb 07, 2024
3400
3419
3377
3416
0
+11.37(+0.33%)
Feb 06, 2024
3397
3448
3387
3405
0
+14.31(+0.42%)
Feb 05, 2024
3416
3436
3386
3391
0
-26.42(-0.77%)
Feb 02, 2024
3425
3427
3394
3417
0
-11.74(-0.34%)
Feb 01, 2024
3388
3439
3376
3429
0
+41.46(+1.22%)
Jan 31, 2024
3430
3431
3381
3387
0
-64.94(-1.88%)
Jan 30, 2024
3385
3453
3368
3452
0
+67.51(+1.99%)
Jan 29, 2024
3421
3428
3370
3385
0
-36.32(-1.06%)
Jan 26, 2024
3313
3430
3312
3421
0
+102.00(+3.07%)
Jan 25, 2024
3339
3354
3297
3319
0
-19.45(-0.58%)
Jan 24, 2024
3312
3350
3308
3339
0
+30.09(+0.91%)
Jan 23, 2024
3326
3330
3297
3309
0
-27.88(-0.84%)
Jan 22, 2024
3286
3343
3286
3336
0
+55.40(+1.69%)
Jan 19, 2024
3321
3354
3281
3281
0
-37.06(-1.12%)
Jan 18, 2024
3267
3323
3267
3318
0
+41.10(+1.25%)
Jan 17, 2024
3335
3342
3270
3277
0
-95.77(-2.84%)
Jan 16, 2024
3348
3373
3290
3373
0
+6.60(+0.20%)
Jan 15, 2024
3337
3371
3321
3366
0
+34.50(+1.04%)
Jan 12, 2024
3365
3391
3314
3332
0
-23.12(-0.69%)
Jan 11, 2024
3394
3405
3318
3355
0
-35.96(-1.06%)
Jan 10, 2024
3277
3394
3263
3391
0
+115.95(+3.54%)
Jan 09, 2024
3295
3315
3269
3275
0
-31.56(-0.95%)
Jan 08, 2024
3221
3306
3221
3306
0
+87.70(+2.72%)
Jan 05, 2024
3167
3221
3156
3219
0
+59.81(+1.89%)
Jan 04, 2024
3093
3159
3093
3159
0
+59.07(+1.91%)
Jan 03, 2024
3119
3143
3095
3100
0
-44.76(-1.42%)
Jan 02, 2024
3195
3203
3122
3145
0
-56.14(-1.75%)
Dec 29, 2023
3201
3201
3201
3201
0
+27.15(+0.86%)
Dec 28, 2023
3165
3193
3140
3174
0
-0.73(-0.02%)
Dec 27, 2023
3191
3221
3170
3174
0
-9.91(-0.31%)
Dec 22, 2023
3184
3184
3184
3184
0
+80.72(+2.60%)
Dec 21, 2023
3099
3131
3086
3103
0
+37.43(+1.22%)
Dec 20, 2023
3137
3137
3065
3066
0
-60.17(-1.92%)
Dec 19, 2023
3155
3187
3116
3126
0
-16.15(-0.51%)
Dec 18, 2023
3207
3207
3134
3142
0
-41.46(-1.30%)
Dec 15, 2023
3216
3216
3160
3184
0
+9.90(+0.31%)
Dec 14, 2023
3119
3193
3119
3174
0
+55.04(+1.76%)
Dec 13, 2023
3018
3119
3018
3119
0
+109.35(+3.63%)
Dec 12, 2023
3008
3014
2959
3010
0
+23.11(+0.77%)
Dec 11, 2023
2947
2990
2861
2986
0
+39.63(+1.34%)
Dec 08, 2023
2990
3018
2935
2947
0
+26.05(+0.89%)
Dec 07, 2023
2914
2932
2893
2921
0
+9.54(+0.33%)
Dec 06, 2023
2883
2951
2882
2911
0
+34.50(+1.20%)
Dec 05, 2023
2869
2907
2858
2877
0
+4.77(+0.17%)
Dec 04, 2023
2897
2935
2858
2872
0
-24.95(-0.86%)
Dec 01, 2023
2807
2899
2794
2897
0
+93.56(+3.34%)
Nov 30, 2023
2793
2844
2760
2803
0
+16.88(+0.61%)
Nov 29, 2023
2717
2795
2717
2786
0
+70.08(+2.58%)
Nov 28, 2023
2751
2765
2715
2716
0
-49.53(-1.79%)
Nov 27, 2023
2740
2792
2722
2766
0
+41.83(+1.54%)
Nov 24, 2023
2738
2741
2714
2724
0
+4.40(+0.16%)
Nov 23, 2023
2689
2724
2683
2720
0
+46.97(+1.76%)
Nov 22, 2023
2646
2690
2638
2673
0
+19.81(+0.75%)
Nov 21, 2023
2712
2715
2651
2653
0
-56.50(-2.09%)
Nov 20, 2023
2697
2725
2692
2709
0
-7.71(-0.28%)
Nov 17, 2023
2744
2744
2705
2717
0
+3.67(+0.14%)
Nov 16, 2023
2739
2748
2711
2713
0
-36.33(-1.32%)
Nov 15, 2023
2694
2752
2694
2750
0
+40.73(+1.50%)
Nov 14, 2023
2659
2711
2659
2709
0
+51.01(+1.92%)
Nov 13, 2023
2678
2684
2646
2658
0
-20.92(-0.78%)
Nov 10, 2023
2730
2747
2664
2679
0
-43.66(-1.60%)
Nov 09, 2023
2744
2766
2723
2723
0
+10.64(+0.39%)
Nov 08, 2023
2690
2741
2678
2712
0
+28.62(+1.07%)
Nov 07, 2023
2688
2709
2661
2683
0
-0.37(-0.01%)
Nov 06, 2023
2734
2734
2672
2684
0
-34.49(-1.27%)
Nov 03, 2023
2679
2724
2679
2718
0
+56.87(+2.14%)
Nov 02, 2023
2569
2672
2569
2661
0
+97.24(+3.79%)
Nov 01, 2023
2501
2564
2501
2564
0
+38.89(+1.54%)
Oct 31, 2023
2487
2540
2487
2525
0
-6.23(-0.25%)
Oct 30, 2023
2490
2560
2448
2531
0
+90.63(+3.71%)
Oct 27, 2023
2489
2490
2437
2441
0
-39.26(-1.58%)
Oct 26, 2023
2488
2502
2469
2480
0
+9.54(+0.39%)
Oct 25, 2023
2468
2496
2458
2471
0
-1.11(-0.04%)
Oct 24, 2023
2549
2549
2468
2472
0
-47.70(-1.89%)
Oct 23, 2023
2458
2560
2458
2519
0
-17.61(-0.69%)
Oct 20, 2023
2568
2591
2537
2537
0
-44.76(-1.73%)
Oct 19, 2023
2631
2653
2582
2582
0
-61.65(-2.33%)
Oct 18, 2023
2733
2733
2633
2643
0
-78.52(-2.88%)
Oct 17, 2023
2690
2729
2677
2722
0
+15.04(+0.56%)
Oct 16, 2023
2650
2744
2649
2707
0
+56.88(+2.15%)
Oct 13, 2023
2626
2650
2616
2650
0
+33.75(+1.29%)
Oct 12, 2023
2678
2678
2581
2616
0
-46.96(-1.76%)
Oct 11, 2023
2646
2663
2620
2663
0
+6.24(+0.23%)
Oct 10, 2023
2751
2751
2651
2657
0
-45.50(-1.68%)
Oct 06, 2023
2702
2702
2702
2702
0
-17.62(-0.65%)
Oct 05, 2023
2724
2746
2693
2720
0
+2.57(+0.09%)
Oct 04, 2023
2701
2750
2687
2717
0
+27.52(+1.02%)
Oct 03, 2023
2738
2752
2667
2690
0
-69.35(-2.51%)
Oct 02, 2023
2748
2779
2711
2759
0
-7.34(-0.27%)
Sep 29, 2023
2803
2856
2757
2767
0
-16.51(-0.59%)
Sep 28, 2023
2710
2797
2710
2783
0
+68.99(+2.54%)
Sep 27, 2023
2716
2761
2705
2714
0
-11.01(-0.40%)
Sep 26, 2023
2799
2799
2724
2725
0
-74.86(-2.67%)
Sep 25, 2023
2774
2821
2779
2800
0
+6.98(+0.25%)
Sep 22, 2023
2770
2799
2741
2793
0
+12.47(+0.45%)
Sep 21, 2023
2782
2790
2742
2781
0
-2.57(-0.09%)
Sep 20, 2023
2697
2788
2697
2783
0
+68.25(+2.51%)
Sep 19, 2023
2716
2735
2704
2715
0
-9.54(-0.35%)
Sep 18, 2023
2737
2744
2702
2724
0
+13.58(+0.50%)
Sep 15, 2023
2770
2775
2701
2711
0
-47.34(-1.72%)
Sep 14, 2023
2771
2771
2712
2758
0
-13.21(-0.48%)
Sep 13, 2023
2861
2861
2708
2771
0
-76.68(-2.69%)
Sep 12, 2023
2824
2850
2815
2848
0
+10.64(+0.37%)
Sep 11, 2023
2803
2865
2803
2837
0
+26.78(+0.95%)
Sep 08, 2023
2789
2833
2789
2811
0
-8.80(-0.31%)
Sep 07, 2023
2897
2897
2812
2819
0
-76.69(-2.65%)
Sep 06, 2023
2886
2902
2864
2896
0
+23.85(+0.83%)
Sep 05, 2023
2908
2924
2860
2872
0
-32.66(-1.12%)
Sep 01, 2023
2905
2905
2905
2905
0
+50.64(+1.77%)
Aug 31, 2023
2826
2859
2826
2854
0
+20.55(+0.73%)
Aug 30, 2023
2873
2899
2834
2834
0
-48.44(-1.68%)
Aug 29, 2023
2825
2884
2825
2882
0
+61.28(+2.17%)
Aug 28, 2023
2789
2840
2789
2821
0
+51.00(+1.84%)
Aug 25, 2023
2757
2800
2757
2770
0
-1.47(-0.05%)
Aug 24, 2023
2812
2842
2770
2771
0
-38.16(-1.36%)
Aug 23, 2023
2790
2823
2786
2810
0
+20.92(+0.75%)
Aug 22, 2023
2737
2790
2725
2789
0
+35.96(+1.31%)
Aug 21, 2023
2759
2761
2732
2753
0
-5.14(-0.19%)
Aug 18, 2023
2734
2775
2733
2758
0
-16.88(-0.61%)
Aug 17, 2023
2852
2852
2771
2775
0
-59.44(-2.10%)
Aug 16, 2023
2868
2891
2812
2834
0
-37.43(-1.30%)
Aug 15, 2023
2945
2945
2849
2872
0
-83.29(-2.82%)
Aug 14, 2023
3027
3027
2950
2955
0
-70.82(-2.34%)
Aug 11, 2023
3071
3074
3012
3026
0
-52.10(-1.69%)
Aug 10, 2023
3100
3103
3062
3078
0
-4.40(-0.14%)
Aug 09, 2023
3111
3111
3073
3082
0
-22.02(-0.71%)
Aug 08, 2023
3046
3110
3023
3104
0
+39.63(+1.29%)
Aug 04, 2023
3065
3065
3065
3065
0
+78.89(+2.64%)
Aug 03, 2023
2961
2986
2902
2986
0
+17.98(+0.61%)
Aug 02, 2023
2908
3053
2908
2968
0
+121.45(+4.27%)
Aug 01, 2023
2851
2886
2822
2846
0
-8.80(-0.31%)
Jul 31, 2023
2844
2911
2834
2855
0
+10.64(+0.37%)
Jul 28, 2023
2829
2855
2829
2844
0
+16.14(+0.57%)
Jul 27, 2023
2803
2850
2803
2828
0
+25.69(+0.92%)
Jul 26, 2023
2757
2804
2735
2803
0
+66.41(+2.43%)
Jul 25, 2023
2752
2754
2724
2736
0
+6.97(+0.26%)
Jul 24, 2023
2734
2749
2704
2729
0
-16.51(-0.60%)
Jul 21, 2023
2753
2771
2734
2746
0
-17.98(-0.65%)
Jul 20, 2023
2718
2777
2718
2764
0
+20.55(+0.75%)
Jul 19, 2023
2744
2770
2738
2743
0
-0.37(-0.01%)
Jul 18, 2023
2725
2761
2725
2744
0
+3.30(+0.12%)
Jul 17, 2023
2707
2768
2706
2740
0
+11.01(+0.40%)
Jul 14, 2023
2697
2749
2697
2729
0
+21.65(+0.80%)
Jul 13, 2023
2650
2727
2650
2708
0
+57.97(+2.19%)
Jul 12, 2023
2600
2679
2600
2650
0
+49.54(+1.91%)
Jul 11, 2023
2568
2608
2538
2600
0
+52.47(+2.06%)
Jul 10, 2023
2533
2556
2504
2548
0
+13.94(+0.55%)
Jul 07, 2023
2484
2541
2484
2534
0
+31.56(+1.26%)
Jul 06, 2023
2527
2541
2492
2502
0
-53.57(-2.10%)
Jul 05, 2023
2564
2564
2535
2556
0
-6.97(-0.27%)
Jul 04, 2023
2590
2590
2544
2563
0
-5.87(-0.23%)
Jun 30, 2023
2568
2568
2568
2568
0
+22.75(+0.89%)
Jun 29, 2023
2574
2602
2542
2546
0
-28.63(-1.11%)
Jun 28, 2023
2488
2576
2481
2574
0
+85.13(+3.42%)
Jun 27, 2023
2467
2494
2467
2489
0
+25.69(+1.04%)
Jun 26, 2023
2400
2486
2400
2464
0
+41.83(+1.73%)
Jun 23, 2023
2461
2461
2411
2422
0
-59.08(-2.38%)
Jun 22, 2023
2547
2547
2476
2481
0
-66.78(-2.62%)
Jun 21, 2023
2531
2561
2512
2548
0
+6.61(+0.26%)
Jun 20, 2023
2523
2565
2504
2541
0
+7.33(+0.29%)
Jun 19, 2023
2552
2552
2527
2534
0
-19.08(-0.75%)
Jun 16, 2023
2552
2580
2537
2553
0
+12.11(+0.48%)
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.