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
Aerospace/Defense - Major Diversified Sector
(CIX:
MSECTOR610
)
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:
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 24, 2011
1549
1559
1529
1540
0
-6.05(-0.39%)
May 23, 2011
1548
1556
1535
1546
0
-19.45(-1.24%)
May 20, 2011
1572
1575
1560
1565
0
-9.81(-0.62%)
May 19, 2011
1564
1584
1560
1575
0
+17.02(+1.09%)
May 18, 2011
1550
1565
1546
1558
0
+10.20(+0.66%)
May 17, 2011
1563
1567
1533
1548
0
-18.47(-1.18%)
May 16, 2011
1580
1587
1564
1566
0
-20.35(-1.28%)
May 13, 2011
1595
1606
1578
1587
0
-5.92(-0.37%)
May 12, 2011
1588
1601
1578
1593
0
+3.90(+0.25%)
May 11, 2011
1598
1602
1581
1589
0
-13.13(-0.82%)
May 10, 2011
1602
1615
1599
1602
0
+3.37(+0.21%)
May 09, 2011
1593
1607
1587
1599
0
+5.62(+0.35%)
May 06, 2011
1589
1606
1586
1593
0
+17.14(+1.09%)
May 05, 2011
1575
1598
1567
1576
0
-4.80(-0.30%)
May 04, 2011
1596
1604
1579
1581
0
-14.93(-0.94%)
May 03, 2011
1588
1609
1585
1596
0
+3.54(+0.22%)
May 02, 2011
1594
1595
1588
1592
0
-0.25(-0.02%)
Apr 29, 2011
1586
1609
1577
1592
0
+13.66(+0.87%)
Apr 28, 2011
1544
1589
1536
1579
0
+33.55(+2.17%)
Apr 27, 2011
1542
1566
1527
1545
0
+10.79(+0.70%)
Apr 26, 2011
1527
1540
1522
1534
0
+15.64(+1.03%)
Apr 25, 2011
1525
1527
1514
1519
0
-8.39(-0.55%)
Apr 21, 2011
1529
1534
1519
1527
0
+5.39(+0.35%)
Apr 20, 2011
1507
1528
1504
1522
0
+35.40(+2.38%)
Apr 19, 2011
1485
1497
1477
1486
0
+5.23(+0.35%)
Apr 18, 2011
1482
1492
1464
1481
0
-2.78(-0.19%)
Apr 15, 2011
1478
1492
1470
1484
0
+8.97(+0.61%)
Apr 14, 2011
1469
1479
1449
1475
0
-0.76(-0.05%)
Apr 13, 2011
1506
1512
1466
1476
0
-25.59(-1.70%)
Apr 12, 2011
1507
1513
1499
1501
0
-14.82(-0.98%)
Apr 11, 2011
1514
1526
1511
1516
0
+3.93(+0.26%)
Apr 08, 2011
1535
1540
1504
1512
0
-17.87(-1.17%)
Apr 07, 2011
1519
1536
1517
1530
0
+10.72(+0.71%)
Apr 06, 2011
1509
1523
1501
1519
0
+12.50(+0.83%)
Apr 05, 2011
1509
1529
1496
1507
0
-10.23(-0.67%)
Apr 04, 2011
1508
1521
1504
1517
0
-6.56(-0.43%)
Apr 01, 2011
1530
1540
1522
1524
0
+3.78(+0.25%)
Mar 31, 2011
1514
1529
1509
1520
0
+5.22(+0.34%)
Mar 30, 2011
1515
1515
1515
1515
0
+0.82(+0.05%)
Mar 29, 2011
1505
1519
1502
1514
0
+4.92(+0.33%)
Mar 28, 2011
1513
1517
1506
1509
0
-1.38(-0.09%)
Mar 25, 2011
1508
1517
1494
1510
0
+5.32(+0.35%)
Mar 24, 2011
1508
1515
1493
1505
0
+7.00(+0.47%)
Mar 23, 2011
1480
1505
1471
1498
0
+13.70(+0.92%)
Mar 22, 2011
1474
1490
1466
1484
0
+9.77(+0.66%)
Mar 21, 2011
1475
1482
1471
1474
0
+37.50(+2.61%)
Mar 18, 2011
1445
1451
1426
1437
0
+10.79(+0.76%)
Mar 17, 2011
1432
1441
1417
1426
0
+11.20(+0.79%)
Mar 16, 2011
1448
1455
1410
1415
0
-41.00(-2.82%)
Mar 15, 2011
1441
1466
1439
1456
0
-19.83(-1.34%)
Mar 14, 2011
1484
1486
1460
1476
0
-18.28(-1.22%)
Mar 11, 2011
1472
1499
1468
1494
0
+7.19(+0.48%)
Mar 10, 2011
1489
1508
1473
1487
0
-16.97(-1.13%)
Mar 09, 2011
1500
1513
1488
1504
0
+3.03(+0.20%)
Mar 08, 2011
1484
1511
1479
1501
0
+26.26(+1.78%)
Mar 07, 2011
1492
1503
1459
1474
0
-18.89(-1.26%)
Mar 04, 2011
1495
1496
1464
1493
0
-1.40(-0.09%)
Mar 03, 2011
1465
1499
1464
1495
0
+40.97(+2.82%)
Mar 02, 2011
1459
1469
1434
1454
0
-5.31(-0.36%)
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.