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
Cigarettes Sector
(CIX:
MSECTOR350
)
1,421.07
UNCHANGED
Last Price
Updated:
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, 2018
1872
1874
1846
1856
0
-7.69(-0.41%)
May 30, 2018
1845
1867
1834
1864
0
+21.73(+1.18%)
May 29, 2018
1834
1848
1827
1842
0
-11.54(-0.62%)
May 25, 2018
1853
1853
1853
1853
0
+3.47(+0.19%)
May 24, 2018
1856
1859
1845
1850
0
+4.22(+0.23%)
May 23, 2018
1843
1856
1829
1846
0
+9.03(+0.49%)
May 22, 2018
1842
1850
1834
1837
0
-5.02(-0.27%)
May 21, 2018
1844
1849
1838
1842
0
-8.56(-0.46%)
May 18, 2018
1854
1863
1841
1850
0
-1.11(-0.06%)
May 17, 2018
1856
1863
1843
1851
0
+2.14(+0.12%)
May 16, 2018
1849
1860
1842
1849
0
+8.03(+0.44%)
May 15, 2018
1842
1851
1827
1841
0
-8.27(-0.45%)
May 14, 2018
1859
1867
1848
1849
0
-2.19(-0.12%)
May 11, 2018
1877
1887
1849
1852
0
-31.22(-1.66%)
May 10, 2018
1880
1895
1877
1883
0
+0.94(+0.05%)
May 09, 2018
1866
1899
1861
1882
0
+30.11(+1.63%)
May 08, 2018
1865
1867
1840
1852
0
-22.35(-1.19%)
May 07, 2018
1888
1891
1870
1874
0
-12.07(-0.64%)
May 04, 2018
1882
1900
1882
1886
0
-0.63(-0.03%)
May 03, 2018
1884
1902
1874
1887
0
+4.89(+0.26%)
May 02, 2018
1902
1907
1877
1882
0
-5.28(-0.28%)
May 01, 2018
1883
1894
1877
1887
0
-26.51(-1.39%)
Apr 30, 2018
1930
1933
1912
1914
0
-9.54(-0.50%)
Apr 27, 2018
1901
1934
1899
1923
0
+21.17(+1.11%)
Apr 26, 2018
1911
1928
1874
1902
0
+7.94(+0.42%)
Apr 25, 2018
1875
1899
1866
1894
0
+31.52(+1.69%)
Apr 24, 2018
1882
1888
1848
1863
0
-26.34(-1.39%)
Apr 23, 2018
1897
1905
1878
1889
0
+0.87(+0.05%)
Apr 20, 2018
1897
1903
1876
1888
0
-16.28(-0.85%)
Apr 19, 2018
1973
1973
1856
1904
0
-98.52(-4.92%)
Apr 18, 2018
2042
2047
1985
2003
0
-68.91(-3.33%)
Apr 17, 2018
2088
2090
2067
2072
0
-21.07(-1.01%)
Apr 16, 2018
2096
2103
2086
2093
0
-9.72(-0.46%)
Apr 13, 2018
2101
2108
2092
2103
0
+6.13(+0.29%)
Apr 12, 2018
2117
2120
2091
2097
0
-13.20(-0.63%)
Apr 11, 2018
2122
2138
2108
2110
0
-15.00(-0.71%)
Apr 10, 2018
2129
2136
2113
2125
0
+10.96(+0.52%)
Apr 09, 2018
2132
2134
2112
2114
0
-9.15(-0.43%)
Apr 06, 2018
2133
2146
2115
2123
0
-7.95(-0.37%)
Apr 05, 2018
2112
2134
2097
2131
0
+24.98(+1.19%)
Apr 04, 2018
2074
2113
2071
2106
0
+27.94(+1.34%)
Apr 03, 2018
2046
2086
2037
2078
0
+58.16(+2.88%)
Apr 02, 2018
2059
2064
2015
2020
0
-39.74(-1.93%)
Mar 29, 2018
2060
2060
2060
2060
0
+3.39(+0.16%)
Mar 28, 2018
2020
2064
2018
2056
0
+54.16(+2.71%)
Mar 27, 2018
1989
2021
1982
2002
0
+15.91(+0.80%)
Mar 26, 2018
1987
1994
1970
1986
0
+18.71(+0.95%)
Mar 23, 2018
2002
2006
1963
1967
0
-6.33(-0.32%)
Mar 22, 2018
1956
2001
1951
1974
0
+1.00(+0.05%)
Mar 21, 2018
2001
2011
1968
1973
0
-44.93(-2.23%)
Mar 20, 2018
2045
2050
2015
2018
0
-25.83(-1.26%)
Mar 19, 2018
2066
2071
2037
2043
0
-33.57(-1.62%)
Mar 16, 2018
2094
2106
2074
2077
0
-19.60(-0.93%)
Mar 15, 2018
2105
2126
2088
2097
0
-3.37(-0.16%)
Mar 14, 2018
2137
2141
2095
2100
0
-28.56(-1.34%)
Mar 13, 2018
2129
2129
2128
2129
0
-6.29(-0.29%)
Mar 12, 2018
2141
2153
2130
2135
0
-0.65(-0.03%)
Mar 09, 2018
2139
2144
2124
2136
0
+1.70(+0.08%)
Mar 08, 2018
2106
2136
2103
2134
0
+33.77(+1.61%)
Mar 07, 2018
2100
2100
2092
2100
0
-12.68(-0.60%)
Mar 06, 2018
2109
2119
2099
2113
0
+8.73(+0.41%)
Mar 05, 2018
2068
2108
2066
2104
0
+26.50(+1.28%)
Mar 02, 2018
2066
2087
2062
2077
0
-0.05(-0.00%)
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.