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
Seoul Composite
(IX:
KS11
)
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 (%)
Dec 31, 2010
2048
2053
2042
2051
304,400
+7.51(+0.37%)
Dec 30, 2010
2029
2043
2028
2043
281,200
+10.17(+0.50%)
Dec 29, 2010
2028
2042
2027
2033
357,400
+11.13(+0.55%)
Dec 28, 2010
2025
2035
2019
2022
279,200
+0.00(+0.00%)
Dec 27, 2010
2025
2022
2022
2022
0
-7.41(-0.37%)
Dec 26, 2010
2041
2043
2028
2030
0
+0.00(+0.00%)
Dec 25, 2010
2041
2043
2028
2030
316,200
-7.93(-0.39%)
Dec 24, 2010
2042
2044
2029
2038
339,000
-0.58(-0.03%)
Dec 23, 2010
2039
2045
2035
2038
332,400
+1.02(+0.05%)
Dec 22, 2010
2035
2044
2033
2037
368,600
+16.81(+0.83%)
Dec 21, 2010
2008
2022
1996
2020
407,200
+0.00(+0.00%)
Dec 20, 2010
2008
2020
2020
2020
0
-6.02(-0.30%)
Dec 18, 2010
2018
2028
2011
2026
501,400
+17.06(+0.85%)
Dec 17, 2010
2010
2019
2002
2009
360,800
-8.24(-0.41%)
Dec 16, 2010
2009
2017
2004
2017
488,600
+8.43(+0.42%)
Dec 15, 2010
2001
2009
1997
2009
394,400
+12.46(+0.62%)
Dec 14, 2010
1993
1997
1984
1997
382,600
+10.45(+0.53%)
Dec 11, 2010
1984
1992
1980
1986
371,600
-2.82(-0.14%)
Dec 10, 2010
1964
1989
1962
1989
446,400
+33.24(+1.70%)
Dec 09, 2010
1960
1971
1954
1956
491,200
-6.80(-0.35%)
Dec 08, 2010
1956
1965
1953
1963
635,600
+8.88(+0.45%)
Dec 07, 2010
1961
1961
1946
1954
456,200
+0.00(+0.00%)
Dec 06, 2010
1961
1954
1954
1954
0
-3.62(-0.18%)
Dec 04, 2010
1961
1961
1949
1957
434,400
+7.00(+0.36%)
Dec 03, 2010
1944
1950
1940
1950
431,600
+20.94(+1.09%)
Dec 02, 2010
1908
1929
1905
1929
331,400
+24.69(+1.30%)
Dec 01, 2010
1890
1918
1890
1905
428,400
+9.09(+0.48%)
Nov 30, 2010
1905
1913
1881
1896
297,600
+0.00(+0.00%)
Nov 29, 2010
1905
1896
1896
1896
0
-6.26(-0.33%)
Nov 27, 2010
1933
1937
1894
1902
459,000
-25.88(-1.34%)
Nov 26, 2010
1935
1936
1916
1928
321,800
+1.70(+0.09%)
Nov 25, 2010
1884
1928
1883
1926
449,000
-2.96(-0.15%)
Nov 24, 2010
1939
1943
1919
1929
374,800
-15.40(-0.79%)
Nov 23, 2010
1947
1955
1940
1944
326,000
+0.00(+0.00%)
Nov 22, 2010
1947
1944
1944
1944
0
+3.38(+0.17%)
Nov 20, 2010
1937
1941
1928
1941
289,200
+13.10(+0.68%)
Nov 19, 2010
1908
1929
1904
1928
268,600
+30.75(+1.62%)
Nov 18, 2010
1877
1908
1875
1897
285,800
-2.02(-0.11%)
Nov 17, 2010
1912
1916
1890
1899
330,400
-14.68(-0.77%)
Nov 16, 2010
1919
1925
1900
1914
293,600
+0.00(+0.00%)
Nov 15, 2010
1919
1914
1914
1914
0
+0.69(+0.04%)
Nov 13, 2010
1951
1958
1899
1913
447,400
-1.61(-0.08%)
Nov 12, 2010
1966
1976
1915
1915
364,400
-53.12(-2.70%)
Nov 11, 2010
1946
1968
1945
1968
339,400
+20.39(+1.05%)
Nov 10, 2010
1944
1948
1935
1947
290,800
+5.05(+0.26%)
Nov 09, 2010
1947
1948
1930
1942
306,800
+0.00(+0.00%)
Nov 08, 2010
1947
1942
1942
1942
0
+3.45(+0.18%)
Nov 07, 2010
1962
1939
1939
1939
0
+0.00(+0.00%)
Nov 06, 2010
1962
1939
1939
1939
0
+0.00(+0.00%)
Nov 05, 2010
1962
1967
1939
1939
398,200
-3.54(-0.18%)
Nov 04, 2010
1942
1946
1936
1942
319,000
+6.53(+0.34%)
Nov 03, 2010
1931
1943
1930
1936
356,800
+17.93(+0.93%)
Nov 02, 2010
1912
1918
1918
1918
0
+3.30(+0.17%)
Nov 01, 2010
1890
1915
1880
1915
340,000
+31.79(+1.69%)
Oct 31, 2010
1914
1883
1883
1883
0
+0.00(+0.00%)
Oct 30, 2010
1914
1883
1875
1883
0
+0.00(+0.00%)
Oct 29, 2010
1914
1914
1875
1883
374,600
-24.92(-1.31%)
Oct 28, 2010
1909
1915
1902
1908
347,600
-1.67(-0.09%)
Oct 27, 2010
1919
1925
1902
1910
391,600
-9.87(-0.51%)
Oct 26, 2010
1913
1920
1909
1919
350,000
+3.70(+0.19%)
Oct 25, 2010
1903
1919
1899
1916
405,400
+18.40(+0.97%)
Oct 24, 2010
1882
1897
1897
1897
0
+0.00(+0.00%)
Oct 23, 2010
1882
1897
1880
1897
0
+0.00(+0.00%)
Oct 22, 2010
1882
1897
1880
1897
346,400
+22.62(+1.21%)
Oct 21, 2010
1879
1879
1858
1875
412,000
+4.25(+0.23%)
Oct 20, 2010
1844
1876
1837
1870
364,600
+13.12(+0.71%)
Oct 19, 2010
1879
1885
1857
1857
426,000
-18.10(-0.97%)
Oct 18, 2010
1905
1905
1875
1875
371,400
-26.87(-1.41%)
Oct 17, 2010
1899
1902
1902
1902
0
+0.00(+0.00%)
Oct 16, 2010
1899
1902
1894
1902
0
+0.00(+0.00%)
Oct 15, 2010
1899
1903
1894
1902
368,600
+2.53(+0.13%)
Oct 14, 2010
1887
1900
1884
1900
374,200
+23.61(+1.26%)
Oct 13, 2010
1879
1881
1866
1876
317,800
+8.11(+0.43%)
Oct 12, 2010
1892
1893
1858
1868
314,600
-21.87(-1.16%)
Oct 11, 2010
1909
1909
1885
1890
340,200
-7.16(-0.38%)
Oct 10, 2010
1901
1897
1897
1897
0
+0.00(+0.00%)
Oct 09, 2010
1901
1897
1888
1897
0
+0.00(+0.00%)
Oct 08, 2010
1901
1901
1888
1897
372,800
-3.78(-0.20%)
Oct 07, 2010
1901
1906
1893
1901
397,600
-3.10(-0.16%)
Oct 06, 2010
1897
1906
1894
1904
390,600
+25.01(+1.33%)
Oct 05, 2010
1874
1885
1869
1879
339,800
-0.35(-0.02%)
Oct 04, 2010
1884
1890
1876
1879
390,600
+2.56(+0.14%)
Oct 03, 2010
1872
1877
1877
1877
0
+0.00(+0.00%)
Oct 02, 2010
1872
1877
1869
1877
0
+0.00(+0.00%)
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.