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
Semiconductor - Broad Line Sector
(CIX:
MSECTOR830
)
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
2113
2138
2104
2121
0
+17.17(+0.82%)
May 28, 2015
2094
2117
2085
2103
0
+12.79(+0.61%)
May 27, 2015
2051
2100
2048
2091
0
+43.84(+2.14%)
May 26, 2015
2061
2063
2030
2047
0
-23.39(-1.13%)
May 22, 2015
2070
2070
2070
2070
0
-0.75(-0.04%)
May 21, 2015
2059
2077
2048
2071
0
+4.10(+0.20%)
May 20, 2015
2052
2081
2047
2067
0
+13.54(+0.66%)
May 19, 2015
2064
2069
2044
2053
0
-11.02(-0.53%)
May 18, 2015
2042
2067
2034
2064
0
+20.50(+1.00%)
May 15, 2015
2052
2056
2029
2044
0
-0.19(-0.01%)
May 14, 2015
2031
2056
2026
2044
0
+28.82(+1.43%)
May 13, 2015
1998
2032
1995
2015
0
+19.62(+0.98%)
May 12, 2015
2004
2012
1979
1995
0
-18.21(-0.90%)
May 11, 2015
2013
2020
2000
2014
0
-5.08(-0.25%)
May 08, 2015
2005
2029
1996
2019
0
+29.76(+1.50%)
May 07, 2015
1988
2010
1982
1989
0
+6.98(+0.35%)
May 06, 2015
1997
2013
1964
1982
0
-16.46(-0.82%)
May 05, 2015
2026
2032
1993
1998
0
-47.39(-2.32%)
May 04, 2015
2043
2057
2034
2046
0
+0.71(+0.03%)
May 01, 2015
2008
2051
2003
2045
0
+46.29(+2.32%)
Apr 30, 2015
2013
2024
1983
1999
0
-30.35(-1.50%)
Apr 29, 2015
2015
2041
2007
2029
0
-8.54(-0.42%)
Apr 28, 2015
2012
2044
2000
2038
0
+14.89(+0.74%)
Apr 27, 2015
2004
2041
2001
2023
0
+23.74(+1.19%)
Apr 24, 2015
2017
2023
1984
1999
0
-22.93(-1.13%)
Apr 23, 2015
2004
2029
1996
2022
0
-52.95(-2.55%)
Apr 22, 2015
2063
2079
2039
2075
0
+17.28(+0.84%)
Apr 21, 2015
2081
2085
2047
2058
0
-5.34(-0.26%)
Apr 20, 2015
2052
2071
2048
2063
0
+19.78(+0.97%)
Apr 17, 2015
2052
2063
2030
2043
0
-30.96(-1.49%)
Apr 16, 2015
2068
2082
2060
2074
0
+2.18(+0.11%)
Apr 15, 2015
2035
2081
2025
2072
0
+70.06(+3.50%)
Apr 14, 2015
2018
2031
1991
2002
0
-19.24(-0.95%)
Apr 13, 2015
2029
2044
2018
2021
0
-10.56(-0.52%)
Apr 10, 2015
2011
2036
2006
2032
0
+25.43(+1.27%)
Apr 09, 2015
1974
2021
1967
2006
0
+7.04(+0.35%)
Apr 08, 2015
1993
2013
1983
1999
0
+3.78(+0.19%)
Apr 07, 2015
1988
2017
1980
1996
0
+8.04(+0.40%)
Apr 06, 2015
1970
1999
1951
1988
0
+11.00(+0.56%)
Apr 02, 2015
1977
1977
1977
1977
0
+1.35(+0.07%)
Apr 01, 2015
1992
2002
1960
1975
0
-25.28(-1.26%)
Mar 31, 2015
2015
2036
1995
2000
0
-20.30(-1.00%)
Mar 30, 2015
2013
2046
1995
2021
0
+7.07(+0.35%)
Mar 27, 2015
1926
2054
1915
2014
0
+86.38(+4.48%)
Mar 26, 2015
1898
1945
1882
1927
0
+3.82(+0.20%)
Mar 25, 2015
1998
2002
1921
1924
0
-73.77(-3.69%)
Mar 24, 2015
2016
2026
1994
1997
0
-19.73(-0.98%)
Mar 23, 2015
2028
2050
2016
2017
0
-14.54(-0.72%)
Mar 20, 2015
2014
2046
2007
2032
0
+34.89(+1.75%)
Mar 19, 2015
1993
2013
1985
1997
0
-4.09(-0.20%)
Mar 18, 2015
1979
2018
1960
2001
0
+15.25(+0.77%)
Mar 17, 2015
1985
1994
1969
1985
0
-12.12(-0.61%)
Mar 16, 2015
1984
2010
1975
1998
0
+16.02(+0.81%)
Mar 13, 2015
1968
1989
1953
1982
0
+4.35(+0.22%)
Mar 12, 2015
1973
2009
1958
1977
0
-55.71(-2.74%)
Mar 11, 2015
2018
2065
2016
2033
0
+25.22(+1.26%)
Mar 10, 2015
2032
2048
1999
2008
0
-54.42(-2.64%)
Mar 09, 2015
2073
2087
2044
2062
0
-8.24(-0.40%)
Mar 06, 2015
2090
2099
2062
2070
0
-28.75(-1.37%)
Mar 05, 2015
2118
2135
2089
2099
0
-13.23(-0.63%)
Mar 04, 2015
2112
2127
2089
2112
0
-0.44(-0.02%)
Mar 03, 2015
2112
2119
2110
2113
0
-15.61(-0.73%)
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.