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 31, 2016
1177
1187
1175
1186
0
+7.14(+0.61%)
May 27, 2016
1179
1179
1179
1179
0
+3.28(+0.28%)
May 26, 2016
1169
1177
1165
1176
0
+5.74(+0.49%)
May 25, 2016
1149
1173
1145
1170
0
+26.18(+2.29%)
May 24, 2016
1133
1147
1133
1144
0
+12.03(+1.06%)
May 23, 2016
1138
1141
1131
1132
0
-3.44(-0.30%)
May 20, 2016
1124
1138
1122
1135
0
+17.77(+1.59%)
May 19, 2016
1129
1133
1110
1118
0
-18.36(-1.62%)
May 18, 2016
1141
1145
1128
1136
0
-5.02(-0.44%)
May 17, 2016
1150
1153
1135
1141
0
-11.27(-0.98%)
May 16, 2016
1139
1157
1137
1152
0
+13.27(+1.17%)
May 13, 2016
1147
1156
1137
1139
0
-8.56(-0.75%)
May 12, 2016
1151
1152
1134
1148
0
-1.18(-0.10%)
May 11, 2016
1155
1165
1147
1149
0
-7.93(-0.69%)
May 10, 2016
1144
1158
1143
1157
0
+20.12(+1.77%)
May 09, 2016
1139
1144
1134
1137
0
+0.22(+0.02%)
May 06, 2016
1117
1142
1114
1136
0
+6.47(+0.57%)
May 05, 2016
1126
1137
1122
1130
0
+16.72(+1.50%)
May 04, 2016
1106
1120
1105
1113
0
-1.69(-0.15%)
May 03, 2016
1119
1121
1105
1115
0
-9.10(-0.81%)
May 02, 2016
1133
1137
1117
1124
0
-4.51(-0.40%)
Apr 29, 2016
1133
1140
1115
1128
0
-9.21(-0.81%)
Apr 28, 2016
1158
1162
1135
1138
0
-26.31(-2.26%)
Apr 27, 2016
1155
1166
1152
1164
0
+10.79(+0.94%)
Apr 26, 2016
1149
1159
1144
1153
0
+2.55(+0.22%)
Apr 25, 2016
1146
1152
1137
1151
0
+2.10(+0.18%)
Apr 22, 2016
1155
1168
1141
1149
0
-5.83(-0.51%)
Apr 21, 2016
1134
1161
1133
1154
0
+23.56(+2.08%)
Apr 20, 2016
1117
1140
1114
1131
0
+15.85(+1.42%)
Apr 19, 2016
1134
1138
1104
1115
0
-64.55(-5.47%)
Apr 18, 2016
1173
1184
1171
1180
0
+6.43(+0.55%)
Apr 15, 2016
1168
1176
1167
1173
0
+3.70(+0.32%)
Apr 14, 2016
1172
1182
1163
1169
0
-0.99(-0.08%)
Apr 13, 2016
1166
1170
1157
1170
0
+12.72(+1.10%)
Apr 12, 2016
1157
1162
1149
1158
0
+3.24(+0.28%)
Apr 11, 2016
1162
1175
1154
1154
0
-0.73(-0.06%)
Apr 08, 2016
1153
1160
1145
1155
0
+8.53(+0.74%)
Apr 07, 2016
1153
1157
1144
1147
0
-13.70(-1.18%)
Apr 06, 2016
1159
1162
1143
1160
0
+0.19(+0.02%)
Apr 05, 2016
1171
1173
1157
1160
0
-15.77(-1.34%)
Apr 04, 2016
1178
1187
1174
1176
0
-3.56(-0.30%)
Apr 01, 2016
1164
1183
1162
1179
0
+8.13(+0.69%)
Mar 31, 2016
1158
1184
1155
1171
0
+23.26(+2.03%)
Mar 30, 2016
1160
1164
1147
1148
0
-6.86(-0.59%)
Mar 29, 2016
1141
1158
1140
1155
0
+7.78(+0.68%)
Mar 28, 2016
1143
1150
1138
1147
0
+2.96(+0.26%)
Mar 24, 2016
1144
1144
1144
1144
0
+19.67(+1.75%)
Mar 23, 2016
1145
1145
1122
1125
0
-21.15(-1.85%)
Mar 22, 2016
1145
1155
1143
1146
0
-4.24(-0.37%)
Mar 21, 2016
1140
1151
1135
1150
0
+11.70(+1.03%)
Mar 18, 2016
1141
1142
1126
1138
0
+0.23(+0.02%)
Mar 17, 2016
1120
1140
1118
1138
0
+17.40(+1.55%)
Mar 16, 2016
1104
1122
1100
1121
0
+14.15(+1.28%)
Mar 15, 2016
1097
1110
1095
1106
0
+0.94(+0.09%)
Mar 14, 2016
1100
1109
1092
1105
0
+3.08(+0.28%)
Mar 11, 2016
1098
1107
1088
1102
0
+16.80(+1.55%)
Mar 10, 2016
1094
1096
1069
1086
0
-1.75(-0.16%)
Mar 09, 2016
1079
1101
1078
1087
0
+10.46(+0.97%)
Mar 08, 2016
1082
1087
1064
1077
0
-8.97(-0.83%)
Mar 07, 2016
1064
1089
1061
1086
0
+17.94(+1.68%)
Mar 04, 2016
1066
1074
1062
1068
0
-0.17(-0.02%)
Mar 03, 2016
1063
1070
1054
1068
0
+11.99(+1.14%)
Mar 02, 2016
1036
1065
1032
1056
0
+14.80(+1.42%)
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.