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 Utilities Sector
(CIX:
MSECTOR913
)
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
1183
1186
1174
1176
0
-4.12(-0.35%)
May 23, 2011
1186
1195
1177
1180
0
-17.55(-1.47%)
May 20, 2011
1196
1204
1189
1198
0
+0.13(+0.01%)
May 19, 2011
1197
1202
1191
1198
0
+3.40(+0.28%)
May 18, 2011
1197
1200
1184
1194
0
-1.37(-0.11%)
May 17, 2011
1190
1200
1187
1196
0
+3.89(+0.33%)
May 16, 2011
1193
1206
1187
1192
0
-4.05(-0.34%)
May 13, 2011
1205
1209
1189
1196
0
-6.88(-0.57%)
May 12, 2011
1190
1205
1187
1203
0
+7.63(+0.64%)
May 11, 2011
1197
1201
1186
1195
0
-3.24(-0.27%)
May 10, 2011
1183
1204
1181
1198
0
+18.41(+1.56%)
May 09, 2011
1177
1184
1170
1180
0
+2.93(+0.25%)
May 06, 2011
1181
1189
1171
1177
0
+5.01(+0.43%)
May 05, 2011
1177
1186
1163
1172
0
-7.57(-0.64%)
May 04, 2011
1178
1188
1167
1180
0
-5.54(-0.47%)
May 03, 2011
1178
1196
1175
1185
0
+5.45(+0.46%)
May 02, 2011
1179
1181
1178
1180
0
-1.09(-0.09%)
Apr 29, 2011
1180
1185
1171
1181
0
+2.70(+0.23%)
Apr 28, 2011
1168
1182
1160
1178
0
+10.81(+0.93%)
Apr 27, 2011
1161
1170
1155
1167
0
+8.84(+0.76%)
Apr 26, 2011
1151
1163
1147
1158
0
+10.86(+0.95%)
Apr 25, 2011
1148
1153
1144
1148
0
+1.30(+0.11%)
Apr 21, 2011
1145
1149
1139
1146
0
+3.58(+0.31%)
Apr 20, 2011
1141
1149
1136
1143
0
+14.39(+1.28%)
Apr 19, 2011
1131
1134
1123
1128
0
-1.72(-0.15%)
Apr 18, 2011
1134
1139
1123
1130
0
-11.29(-0.99%)
Apr 15, 2011
1129
1146
1127
1141
0
+14.22(+1.26%)
Apr 14, 2011
1117
1130
1114
1127
0
+4.80(+0.43%)
Apr 13, 2011
1123
1132
1119
1122
0
+3.14(+0.28%)
Apr 12, 2011
1121
1128
1114
1119
0
-5.58(-0.50%)
Apr 11, 2011
1140
1142
1122
1125
0
-16.14(-1.41%)
Apr 08, 2011
1151
1152
1134
1141
0
-4.35(-0.38%)
Apr 07, 2011
1150
1152
1139
1145
0
-7.92(-0.69%)
Apr 06, 2011
1147
1157
1144
1153
0
+9.33(+0.82%)
Apr 05, 2011
1146
1151
1141
1144
0
-4.38(-0.38%)
Apr 04, 2011
1152
1155
1142
1148
0
-2.13(-0.19%)
Apr 01, 2011
1149
1156
1145
1150
0
+6.04(+0.53%)
Mar 31, 2011
1146
1152
1140
1144
0
-2.57(-0.22%)
Mar 30, 2011
1146
1147
1145
1147
0
+14.05(+1.24%)
Mar 29, 2011
1121
1135
1118
1133
0
+9.43(+0.84%)
Mar 28, 2011
1129
1136
1122
1123
0
-3.66(-0.32%)
Mar 25, 2011
1130
1137
1124
1127
0
-0.86(-0.08%)
Mar 24, 2011
1129
1134
1120
1128
0
+3.43(+0.31%)
Mar 23, 2011
1124
1129
1116
1124
0
-1.52(-0.13%)
Mar 22, 2011
1126
1135
1119
1126
0
+1.41(+0.13%)
Mar 21, 2011
1125
1129
1121
1125
0
+16.17(+1.46%)
Mar 18, 2011
1109
1121
1098
1108
0
+8.45(+0.77%)
Mar 17, 2011
1107
1108
1083
1100
0
+4.91(+0.45%)
Mar 16, 2011
1113
1117
1084
1095
0
-19.06(-1.71%)
Mar 15, 2011
1113
1127
1111
1114
0
-21.40(-1.88%)
Mar 14, 2011
1134
1145
1118
1136
0
-15.59(-1.35%)
Mar 11, 2011
1149
1159
1143
1151
0
+2.47(+0.22%)
Mar 10, 2011
1161
1165
1145
1149
0
-18.78(-1.61%)
Mar 09, 2011
1150
1170
1148
1167
0
+16.45(+1.43%)
Mar 08, 2011
1138
1156
1136
1151
0
+12.95(+1.14%)
Mar 07, 2011
1136
1150
1132
1138
0
+3.58(+0.32%)
Mar 04, 2011
1143
1146
1126
1134
0
-9.25(-0.81%)
Mar 03, 2011
1138
1148
1135
1144
0
-28.60(-2.44%)
Mar 02, 2011
1171
1179
1164
1172
0
-5.66(-0.48%)
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.