Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Hotel/Motel Sector (CIX: MSECTOR443 )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 2770 2775 2717 2760 0 +4.05(+0.15%)
May 30, 2017 2781 2790 2750 2756 0 -27.52(-0.99%)
May 26, 2017 2777 2802 2774 2783 0 -2.06(-0.07%)
May 25, 2017 2812 2827 2767 2786 0 -22.07(-0.79%)
May 24, 2017 2797 2825 2772 2808 0 +17.06(+0.61%)
May 23, 2017 2794 2820 2778 2791 0 +5.28(+0.19%)
May 22, 2017 2785 2814 2773 2785 0 +7.57(+0.27%)
May 19, 2017 2764 2794 2749 2778 0 +18.55(+0.67%)
May 18, 2017 2698 2777 2668 2759 0 +56.11(+2.08%)
May 17, 2017 2686 2716 2660 2703 0 -10.56(-0.39%)
May 16, 2017 2714 2736 2696 2714 0 -1.94(-0.07%)
May 15, 2017 2700 2741 2689 2716 0 +34.36(+1.28%)
May 12, 2017 2711 2724 2676 2681 0 -38.45(-1.41%)
May 11, 2017 2745 2748 2688 2720 0 -45.13(-1.63%)
May 10, 2017 2729 2774 2698 2765 0 +29.59(+1.08%)
May 09, 2017 2755 2783 2718 2735 0 -10.68(-0.39%)
May 08, 2017 2802 2808 2724 2746 0 -51.25(-1.83%)
May 05, 2017 2784 2825 2768 2797 0 +27.05(+0.98%)
May 04, 2017 2796 2800 2735 2770 0 -23.20(-0.83%)
May 03, 2017 2814 2833 2767 2793 0 -18.37(-0.65%)
May 02, 2017 2776 2830 2763 2812 0 +40.05(+1.45%)
May 01, 2017 2760 2798 2742 2772 0 +23.10(+0.84%)
Apr 28, 2017 2941 2950 2728 2748 0 -175.24(-5.99%)
Apr 27, 2017 2936 2951 2906 2924 0 -13.94(-0.47%)
Apr 26, 2017 2896 2966 2889 2938 0 +31.10(+1.07%)
Apr 25, 2017 2894 2933 2880 2907 0 +26.82(+0.93%)
Apr 24, 2017 2874 2896 2835 2880 0 +50.25(+1.78%)
Apr 21, 2017 2863 2868 2824 2829 0 -36.21(-1.26%)
Apr 20, 2017 2866 2886 2799 2866 0 -0.28(-0.01%)
Apr 19, 2017 2831 2880 2825 2866 0 +45.51(+1.61%)
Apr 18, 2017 2800 2827 2786 2820 0 +13.63(+0.49%)
Apr 17, 2017 2802 2821 2785 2807 0 +11.87(+0.42%)
Apr 13, 2017 2784 2812 2769 2795 0 +10.22(+0.37%)
Apr 12, 2017 2809 2811 2760 2785 0 -24.90(-0.89%)
Apr 11, 2017 2789 2814 2767 2810 0 +21.16(+0.76%)
Apr 10, 2017 2775 2811 2760 2788 0 +20.64(+0.75%)
Apr 07, 2017 2799 2814 2764 2768 0 -41.87(-1.49%)
Apr 06, 2017 2774 2813 2742 2810 0 +38.15(+1.38%)
Apr 05, 2017 2794 2833 2763 2772 0 -5.74(-0.21%)
Apr 04, 2017 2766 2797 2748 2777 0 +0.47(+0.02%)
Apr 03, 2017 2826 2832 2753 2777 0 -49.79(-1.76%)
Mar 31, 2017 2806 2845 2796 2827 0 +19.10(+0.68%)
Mar 30, 2017 2768 2806 2750 2807 0 +39.41(+1.42%)
Mar 29, 2017 2720 2779 2708 2768 0 +17.44(+0.63%)
Mar 28, 2017 2724 2758 2697 2751 0 +22.28(+0.82%)
Mar 27, 2017 2720 2737 2698 2728 0 -11.15(-0.41%)
Mar 24, 2017 2749 2770 2730 2740 0 +3.63(+0.13%)
Mar 23, 2017 2748 2783 2730 2736 0 -8.30(-0.30%)
Mar 22, 2017 2724 2753 2682 2744 0 +22.10(+0.81%)
Mar 21, 2017 2799 2815 2715 2722 0 -67.81(-2.43%)
Mar 20, 2017 2804 2814 2773 2790 0 -16.31(-0.58%)
Mar 17, 2017 2796 2813 2772 2806 0 +18.96(+0.68%)
Mar 16, 2017 2787 2813 2769 2787 0 +4.81(+0.17%)
Mar 15, 2017 2725 2795 2713 2782 0 +74.74(+2.76%)
Mar 14, 2017 2714 2732 2692 2708 0 -9.54(-0.35%)
Mar 13, 2017 2721 2751 2705 2717 0 -0.10(-0.00%)
Mar 10, 2017 2712 2744 2688 2717 0 +9.85(+0.36%)
Mar 09, 2017 2748 2770 2692 2707 0 -38.85(-1.41%)
Mar 08, 2017 2751 2793 2725 2746 0 -16.17(-0.59%)
Mar 07, 2017 2785 2793 2737 2762 0 -34.29(-1.23%)
Mar 06, 2017 2753 2804 2745 2797 0 +18.07(+0.65%)
Mar 03, 2017 2788 2808 2737 2779 0 -22.45(-0.80%)
Mar 02, 2017 2790 2817 2752 2801 0 +4.52(+0.16%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.