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, 2014
1935
1938
1911
1916
256,400
-12.27(-0.64%)
Dec 30, 2014
1937
1941
1928
1928
265,800
-20.30(-1.04%)
Dec 27, 2014
1948
1955
1944
1948
297,000
+1.55(+0.08%)
Dec 25, 2014
1941
1947
1937
1947
283,900
+7.59(+0.39%)
Dec 24, 2014
1942
1945
1937
1939
300,800
-4.10(-0.21%)
Dec 23, 2014
1938
1944
1929
1943
324,500
+13.14(+0.68%)
Dec 20, 2014
1921
1930
1914
1930
291,800
+32.48(+1.71%)
Dec 19, 2014
1898
1898
1898
1898
0
-2.66(-0.14%)
Dec 18, 2014
1913
1913
1900
1900
307,300
-3.97(-0.21%)
Dec 17, 2014
1909
1920
1901
1904
369,400
-16.23(-0.85%)
Dec 16, 2014
1920
1920
1920
1920
0
-1.35(-0.07%)
Dec 13, 2014
1922
1927
1915
1922
363,500
+5.12(+0.27%)
Dec 12, 2014
1930
1937
1916
1917
343,600
-28.97(-1.49%)
Dec 11, 2014
1964
1966
1943
1946
367,900
-25.39(-1.29%)
Dec 10, 2014
1971
1971
1971
1971
0
-8.00(-0.40%)
Dec 09, 2014
1989
1990
1977
1979
295,100
-7.67(-0.39%)
Dec 06, 2014
1987
1989
1983
1987
305,500
+0.01(+0.00%)
Dec 05, 2014
1976
1989
1976
1987
244,400
+16.70(+0.85%)
Dec 04, 2014
1970
1970
1970
1970
0
+4.08(+0.21%)
Dec 03, 2014
1959
1966
1954
1966
317,900
+0.61(+0.03%)
Dec 02, 2014
1972
1972
1962
1965
334,000
-15.56(-0.79%)
Nov 29, 2014
1983
1985
1976
1981
340,700
-1.31(-0.07%)
Nov 28, 2014
1994
1995
1982
1982
0
+1.25(+0.06%)
Nov 27, 2014
1985
1985
1973
1981
253,300
+0.63(+0.03%)
Nov 26, 2014
1982
1982
1974
1980
283,200
+1.67(+0.08%)
Nov 25, 2014
1982
1985
1974
1979
325,400
+13.70(+0.70%)
Nov 22, 2014
1967
1969
1960
1965
345,900
+6.80(+0.35%)
Nov 21, 2014
1961
1963
1952
1958
339,200
-8.83(-0.45%)
Nov 20, 2014
1974
1974
1959
1967
279,600
-0.14(-0.01%)
Nov 19, 2014
1952
1967
1952
1967
251,300
+23.38(+1.20%)
Nov 18, 2014
1942
1948
1936
1944
277,500
-1.51(-0.08%)
Nov 15, 2014
1960
1960
1940
1945
314,800
-15.37(-0.78%)
Nov 14, 2014
1971
1973
1955
1961
332,600
-6.76(-0.34%)
Nov 13, 2014
1965
1975
1962
1967
348,500
+4.27(+0.22%)
Nov 12, 2014
1958
1965
1956
1963
311,400
+4.77(+0.24%)
Nov 11, 2014
1953
1965
1953
1958
313,300
+18.36(+0.95%)
Nov 08, 2014
1936
1943
1932
1940
255,400
+3.39(+0.18%)
Nov 07, 2014
1933
1939
1923
1936
360,600
+5.05(+0.26%)
Nov 06, 2014
1939
1944
1929
1931
332,300
-3.76(-0.19%)
Nov 05, 2014
1950
1957
1929
1935
391,700
-17.78(-0.91%)
Nov 04, 2014
1960
1961
1948
1953
344,500
-11.46(-0.58%)
Oct 31, 2014
1963
1967
1951
1964
349,400
+5.50(+0.28%)
Oct 30, 2014
1957
1959
1944
1959
311,000
-2.24(-0.11%)
Oct 29, 2014
1939
1961
1932
1961
396,600
+35.49(+1.84%)
Oct 28, 2014
1935
1936
1924
1926
414,600
-6.29(-0.33%)
Oct 27, 2014
1934
1939
1929
1932
408,800
+6.28(+0.33%)
Oct 24, 2014
1942
1943
1917
1926
419,400
-5.96(-0.31%)
Oct 23, 2014
1932
1944
1924
1932
372,800
-5.32(-0.27%)
Oct 22, 2014
1937
1937
1924
1937
399,100
+21.69(+1.13%)
Oct 21, 2014
1924
1924
1911
1915
405,900
-14.78(-0.77%)
Oct 20, 2014
1919
1933
1918
1930
344,700
+29.40(+1.55%)
Oct 17, 2014
1924
1924
1897
1901
362,100
-18.17(-0.95%)
Oct 16, 2014
1911
1923
1905
1919
313,600
-7.08(-0.37%)
Oct 15, 2014
1932
1939
1919
1926
310,300
-3.34(-0.17%)
Oct 14, 2014
1933
1940
1927
1929
335,500
+2.04(+0.11%)
Oct 13, 2014
1919
1932
1918
1927
308,900
-13.71(-0.71%)
Oct 10, 2014
1954
1954
1932
1941
342,800
-24.33(-1.24%)
Oct 08, 2014
1958
1974
1958
1965
266,200
-7.66(-0.39%)
Oct 07, 2014
1980
1983
1966
1973
328,200
+4.52(+0.23%)
Oct 06, 2014
1988
1988
1968
1968
325,100
-7.77(-0.39%)
Oct 02, 2014
1984
1985
1966
1976
322,700
-15.38(-0.77%)
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.