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
Shanghai
(IX:
SHANG
)
3,051.28
+2.49 (+0.08%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 2024
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 (%)
Oct 31, 2012
2061
2070
2054
2069
59,600
+6.53(+0.32%)
Oct 30, 2012
2059
2076
2054
2062
60,600
+3.41(+0.17%)
Oct 29, 2012
2062
2068
2053
2059
53,600
-7.27(-0.35%)
Oct 27, 2012
2100
2102
2058
2066
0
+0.00(+0.00%)
Oct 26, 2012
2100
2102
2058
2066
78,600
-35.37(-1.68%)
Oct 25, 2012
2115
2129
2101
2102
85,400
-14.41(-0.68%)
Oct 24, 2012
2107
2124
2105
2116
72,800
+1.54(+0.07%)
Oct 23, 2012
2132
2136
2112
2114
72,600
-18.31(-0.86%)
Oct 22, 2012
2119
2138
2113
2133
60,200
+4.46(+0.21%)
Oct 20, 2012
2130
2137
2126
2128
0
+0.00(+0.00%)
Oct 19, 2012
2130
2137
2126
2128
67,600
-3.39(-0.16%)
Oct 18, 2012
2108
2138
2107
2132
87,200
+26.07(+1.24%)
Oct 17, 2012
2104
2113
2088
2106
59,800
+6.81(+0.32%)
Oct 16, 2012
2097
2112
2090
2099
57,800
+0.11(+0.01%)
Oct 15, 2012
2105
2107
2085
2099
54,000
-6.23(-0.30%)
Oct 14, 2012
2109
2127
2093
2105
0
+0.00(+0.00%)
Oct 13, 2012
2109
2127
2093
2105
0
+0.00(+0.00%)
Oct 12, 2012
2109
2127
2093
2105
68,200
+2.06(+0.10%)
Oct 11, 2012
2114
2118
2101
2103
74,400
-17.07(-0.81%)
Oct 10, 2012
2112
2122
2103
2120
79,000
+4.71(+0.22%)
Oct 09, 2012
2082
2119
2082
2115
84,600
+40.81(+1.97%)
Oct 08, 2012
2085
2096
2063
2074
55,200
-11.75(-0.56%)
Oct 06, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Oct 05, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Oct 04, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Oct 03, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Oct 02, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Oct 01, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Sep 30, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Sep 29, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Sep 28, 2012
2043
2090
2040
2086
79,400
+29.85(+1.45%)
Sep 27, 2012
2003
2068
2002
2056
76,600
+52.15(+2.60%)
Sep 26, 2012
2028
2033
1999
2004
50,400
-25.12(-1.24%)
Sep 25, 2012
2029
2039
2022
2029
48,200
-3.90(-0.19%)
Sep 24, 2012
2016
2041
2005
2033
57,600
+6.50(+0.32%)
Sep 23, 2012
2021
2042
2018
2027
0
+0.00(+0.00%)
Sep 22, 2012
2021
2042
2018
2027
0
+0.00(+0.00%)
Sep 21, 2012
2021
2042
2018
2027
60,200
+1.85(+0.09%)
Sep 20, 2012
2060
2060
2023
2025
67,400
-42.99(-2.08%)
Sep 19, 2012
2061
2070
2055
2068
52,200
+8.29(+0.40%)
Sep 18, 2012
2069
2075
2054
2060
53,800
-18.96(-0.91%)
Sep 17, 2012
2121
2122
2077
2078
76,400
-45.35(-2.14%)
Sep 16, 2012
2127
2136
2111
2124
0
+0.00(+0.00%)
Sep 15, 2012
2127
2136
2111
2124
0
+0.00(+0.00%)
Sep 14, 2012
2127
2136
2111
2124
91,200
+13.47(+0.64%)
Sep 13, 2012
2124
2130
2110
2110
79,000
-16.17(-0.76%)
Sep 12, 2012
2130
2138
2109
2127
84,200
+6.00(+0.28%)
Sep 11, 2012
2128
2128
2107
2121
80,400
-14.34(-0.67%)
Sep 10, 2012
2128
2140
2120
2135
103,600
+7.13(+0.34%)
Sep 08, 2012
2063
2145
2063
2128
0
+0.00(+0.00%)
Sep 07, 2012
2063
2145
2063
2128
140,000
+75.84(+3.70%)
Sep 06, 2012
2041
2053
2036
2052
56,000
+14.24(+0.70%)
Sep 05, 2012
2039
2048
2029
2038
57,600
-5.97(-0.29%)
Sep 04, 2012
2061
2064
2039
2044
57,400
-15.50(-0.75%)
Sep 03, 2012
2045
2067
2041
2059
60,600
+11.63(+0.57%)
Sep 02, 2012
2046
2059
2045
2048
0
+0.00(+0.00%)
Sep 01, 2012
2046
2059
2045
2048
0
+0.00(+0.00%)
Aug 31, 2012
2046
2059
2045
2048
46,200
-5.06(-0.25%)
Aug 30, 2012
2044
2060
2033
2053
62,000
-0.66(-0.03%)
Aug 29, 2012
2067
2074
2052
2053
52,200
-19.91(-0.96%)
Aug 28, 2012
2055
2084
2052
2073
54,400
+17.44(+0.85%)
Aug 27, 2012
2085
2085
2055
2056
60,400
-36.39(-1.74%)
Aug 26, 2012
2108
2110
2089
2092
0
+0.00(+0.00%)
Aug 25, 2012
2108
2110
2089
2092
0
+0.00(+0.00%)
Aug 24, 2012
2108
2110
2089
2092
60,200
-20.97(-0.99%)
Aug 23, 2012
2107
2119
2097
2113
58,400
+5.36(+0.25%)
Aug 22, 2012
2119
2121
2098
2108
58,400
-10.56(-0.50%)
Aug 21, 2012
2106
2124
2103
2118
60,800
+11.31(+0.54%)
Aug 20, 2012
2102
2111
2089
2107
46,800
-7.93(-0.37%)
Aug 19, 2012
2112
2121
2101
2115
0
+0.00(+0.00%)
Aug 18, 2012
2112
2121
2101
2115
0
+0.00(+0.00%)
Aug 17, 2012
2112
2121
2101
2115
44,400
+2.69(+0.13%)
Aug 16, 2012
2116
2123
2110
2112
45,200
-6.75(-0.32%)
Aug 15, 2012
2138
2139
2118
2119
54,600
-23.57(-1.10%)
Aug 14, 2012
2137
2144
2119
2143
67,600
+6.44(+0.30%)
Aug 13, 2012
2164
2164
2135
2136
71,400
-32.73(-1.51%)
Aug 12, 2012
2173
2177
2165
2169
0
+0.00(+0.00%)
Aug 11, 2012
2173
2177
2165
2169
0
+0.00(+0.00%)
Aug 10, 2012
2173
2177
2165
2169
68,400
-5.29(-0.24%)
Aug 09, 2012
2159
2176
2149
2174
72,600
+13.11(+0.61%)
Aug 08, 2012
2159
2169
2153
2161
72,800
+3.37(+0.16%)
Aug 07, 2012
2153
2160
2149
2158
75,000
+2.70(+0.13%)
Aug 06, 2012
2129
2159
2127
2155
71,800
+22.12(+1.04%)
Aug 05, 2012
2114
2133
2108
2133
0
+0.00(+0.00%)
Aug 04, 2012
2114
2133
2108
2133
0
+0.00(+0.00%)
Aug 03, 2012
2114
2133
2108
2133
53,400
+21.62(+1.02%)
Aug 02, 2012
2120
2126
2104
2111
53,400
-12.18(-0.57%)
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.