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 Computer Systems Sector
(CIX:
MSECTOR810
)
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 29, 2015
1331
1332
1317
1319
0
-14.21(-1.07%)
May 28, 2015
1332
1337
1325
1333
0
-2.90(-0.22%)
May 27, 2015
1330
1339
1321
1336
0
+14.95(+1.13%)
May 26, 2015
1344
1346
1314
1321
0
-26.37(-1.96%)
May 22, 2015
1348
1348
1348
1348
0
+3.43(+0.26%)
May 21, 2015
1336
1350
1333
1344
0
+5.95(+0.44%)
May 20, 2015
1340
1346
1328
1338
0
-2.07(-0.15%)
May 19, 2015
1339
1343
1329
1340
0
+3.92(+0.29%)
May 18, 2015
1340
1342
1329
1336
0
-3.93(-0.29%)
May 15, 2015
1344
1348
1333
1340
0
-5.53(-0.41%)
May 14, 2015
1341
1348
1338
1346
0
+14.28(+1.07%)
May 13, 2015
1323
1336
1319
1332
0
+13.78(+1.05%)
May 12, 2015
1322
1328
1308
1318
0
-11.58(-0.87%)
May 11, 2015
1335
1341
1324
1329
0
-5.56(-0.42%)
May 08, 2015
1334
1340
1327
1335
0
+15.12(+1.15%)
May 07, 2015
1308
1327
1302
1320
0
+8.90(+0.68%)
May 06, 2015
1334
1343
1301
1311
0
-23.37(-1.75%)
May 05, 2015
1337
1346
1325
1334
0
-10.27(-0.76%)
May 04, 2015
1349
1360
1342
1344
0
+0.30(+0.02%)
May 01, 2015
1335
1348
1331
1344
0
+22.23(+1.68%)
Apr 30, 2015
1340
1344
1315
1322
0
-21.39(-1.59%)
Apr 29, 2015
1336
1350
1330
1343
0
+3.32(+0.25%)
Apr 28, 2015
1322
1344
1312
1340
0
+19.94(+1.51%)
Apr 27, 2015
1324
1328
1317
1320
0
+3.24(+0.25%)
Apr 24, 2015
1325
1328
1310
1317
0
-3.92(-0.30%)
Apr 23, 2015
1291
1334
1289
1321
0
+26.12(+2.02%)
Apr 22, 2015
1287
1300
1275
1295
0
+9.39(+0.73%)
Apr 21, 2015
1298
1307
1281
1285
0
-12.85(-0.99%)
Apr 20, 2015
1267
1301
1266
1298
0
+40.28(+3.20%)
Apr 17, 2015
1264
1267
1252
1258
0
-17.09(-1.34%)
Apr 16, 2015
1278
1284
1271
1275
0
-8.20(-0.64%)
Apr 15, 2015
1271
1290
1269
1283
0
+15.96(+1.26%)
Apr 14, 2015
1269
1272
1253
1267
0
-2.00(-0.16%)
Apr 13, 2015
1263
1280
1261
1269
0
+3.47(+0.27%)
Apr 10, 2015
1258
1270
1248
1266
0
+8.90(+0.71%)
Apr 09, 2015
1253
1260
1245
1257
0
+3.31(+0.26%)
Apr 08, 2015
1252
1268
1244
1253
0
-0.10(-0.01%)
Apr 07, 2015
1255
1268
1251
1254
0
-4.06(-0.32%)
Apr 06, 2015
1237
1263
1230
1258
0
+13.38(+1.08%)
Apr 02, 2015
1244
1244
1244
1244
0
+8.76(+0.71%)
Apr 01, 2015
1247
1250
1230
1236
0
-5.61(-0.45%)
Mar 31, 2015
1246
1255
1239
1241
0
-16.81(-1.34%)
Mar 30, 2015
1254
1267
1249
1258
0
+13.53(+1.09%)
Mar 27, 2015
1254
1256
1233
1244
0
-6.79(-0.54%)
Mar 26, 2015
1243
1261
1237
1251
0
+5.34(+0.43%)
Mar 25, 2015
1280
1281
1246
1246
0
-32.88(-2.57%)
Mar 24, 2015
1290
1291
1276
1279
0
-10.35(-0.80%)
Mar 23, 2015
1277
1296
1276
1289
0
+11.47(+0.90%)
Mar 20, 2015
1262
1282
1259
1278
0
+21.63(+1.72%)
Mar 19, 2015
1256
1264
1248
1256
0
-2.01(-0.16%)
Mar 18, 2015
1234
1264
1226
1258
0
+22.27(+1.80%)
Mar 17, 2015
1230
1238
1224
1236
0
-0.16(-0.01%)
Mar 16, 2015
1225
1240
1221
1236
0
+14.93(+1.22%)
Mar 13, 2015
1241
1241
1211
1221
0
-24.01(-1.93%)
Mar 12, 2015
1225
1251
1223
1245
0
+7.22(+0.58%)
Mar 11, 2015
1252
1255
1230
1238
0
-6.35(-0.51%)
Mar 10, 2015
1260
1264
1242
1244
0
-19.63(-1.55%)
Mar 09, 2015
1250
1267
1246
1264
0
+10.44(+0.83%)
Mar 06, 2015
1269
1278
1250
1253
0
-23.66(-1.85%)
Mar 05, 2015
1273
1282
1267
1277
0
+7.75(+0.61%)
Mar 04, 2015
1269
1282
1263
1269
0
-12.84(-1.00%)
Mar 03, 2015
1282
1282
1281
1282
0
-0.51(-0.04%)
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.