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
FTSE 100 Index
(IX:
FTSE
)
8,420.26
-18.39 (-0.22%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Dec 31, 2001
5242
5258
5204
5217
91,481,000
-25.00(-0.48%)
Dec 29, 2001
5213
5244
5196
5242
289,697,984
+29.20(+0.56%)
Dec 28, 2001
5177
5213
5161
5213
289,998,016
+35.80(+0.69%)
Dec 27, 2001
5177
5177
5177
5177
0
+0.00(+0.00%)
Dec 26, 2001
5177
5177
5177
5177
0
+0.00(+0.00%)
Dec 25, 2001
5159
5177
5147
5177
117,580,000
+0.00(+0.00%)
Dec 24, 2001
5159
5177
5147
5177
117,580,000
+18.20(+0.35%)
Dec 22, 2001
5080
5182
5044
5159
864,336,000
+79.00(+1.56%)
Dec 21, 2001
5121
5151
5080
5080
898,667,008
-40.40(-0.79%)
Dec 20, 2001
5151
5158
5091
5121
1,105,863,936
-30.50(-0.59%)
Dec 19, 2001
5136
5182
5125
5151
1,225,958,016
+14.80(+0.29%)
Dec 18, 2001
5061
5151
5038
5136
1,019,516,992
+0.00(+0.00%)
Dec 17, 2001
5061
5151
5038
5136
1,019,516,992
+75.30(+1.49%)
Dec 15, 2001
5075
5092
5032
5061
1,113,600,000
-13.90(-0.27%)
Dec 14, 2001
5120
5134
5036
5075
1,472,305,024
-45.10(-0.88%)
Dec 13, 2001
5161
5182
5106
5120
1,268,128,000
-40.80(-0.79%)
Dec 12, 2001
5185
5194
5144
5161
1,225,762,048
-24.20(-0.47%)
Dec 11, 2001
5265
5276
5172
5185
1,006,896,000
+0.00(+0.00%)
Dec 10, 2001
5265
5276
5172
5185
1,006,896,000
-79.70(-1.51%)
Dec 08, 2001
5370
5389
5259
5265
1,198,311,936
-105.10(-1.96%)
Dec 07, 2001
5334
5411
5327
5370
1,847,408,000
+36.30(+0.68%)
Dec 06, 2001
5212
5338
5212
5334
1,931,316,992
+121.40(+2.33%)
Dec 05, 2001
5165
5219
5165
5212
1,397,360,000
+47.50(+0.92%)
Dec 04, 2001
5204
5204
5152
5165
1,034,110,976
+0.00(+0.00%)
Dec 03, 2001
5204
5204
5152
5165
1,034,110,976
-39.00(-0.75%)
Dec 01, 2001
5208
5217
5146
5204
1,451,021,056
-4.90(-0.09%)
Nov 30, 2001
5205
5213
5152
5208
1,465,659,008
+3.30(+0.06%)
Nov 29, 2001
5266
5283
5182
5205
1,467,339,008
-60.80(-1.15%)
Nov 28, 2001
5302
5332
5233
5266
1,473,590,016
-36.50(-0.69%)
Nov 27, 2001
5293
5346
5273
5302
1,238,333,056
+0.00(+0.00%)
Nov 26, 2001
5293
5346
5273
5302
1,238,333,056
+9.30(+0.18%)
Nov 24, 2001
5346
5358
5221
5293
1,178,173,056
-52.70(-0.99%)
Nov 23, 2001
5314
5363
5314
5346
1,046,406,976
+32.10(+0.60%)
Nov 22, 2001
5299
5368
5272
5314
1,574,416,000
+15.10(+0.28%)
Nov 21, 2001
5338
5344
5284
5299
1,714,781,056
-39.30(-0.74%)
Nov 20, 2001
5291
5383
5286
5338
1,599,202,944
+0.00(+0.00%)
Nov 19, 2001
5291
5383
5286
5338
1,599,202,944
+47.00(+0.89%)
Nov 17, 2001
5238
5314
5226
5291
1,716,306,048
+52.80(+1.01%)
Nov 16, 2001
5241
5297
5193
5238
2,215,706,112
-2.60(-0.05%)
Nov 15, 2001
5277
5366
5214
5241
1,746,555,008
-36.30(-0.69%)
Nov 14, 2001
5146
5284
5146
5277
1,267,480,960
+130.90(+2.54%)
Nov 13, 2001
5244
5252
5065
5146
964,516,992
+0.00(+0.00%)
Nov 12, 2001
5244
5252
5065
5146
964,516,992
-98.00(-1.87%)
Nov 10, 2001
5278
5278
5223
5244
1,163,419,008
-33.90(-0.64%)
Nov 09, 2001
5216
5295
5208
5278
1,786,081,024
+61.80(+1.18%)
Nov 08, 2001
5214
5246
5153
5216
1,354,763,008
+2.20(+0.04%)
Nov 07, 2001
5209
5272
5185
5214
1,627,485,952
+5.00(+0.10%)
Nov 06, 2001
5130
5214
5124
5209
1,018,726,016
+0.00(+0.00%)
Nov 05, 2001
5130
5214
5124
5209
1,018,726,016
+79.60(+1.55%)
Nov 03, 2001
5071
5130
5071
5130
1,126,489,984
+58.30(+1.15%)
Nov 02, 2001
5040
5071
4988
5071
888,660,992
+31.50(+0.63%)
Nov 01, 2001
5004
5101
4955
5040
1,145,383,040
+36.10(+0.72%)
Oct 31, 2001
5086
5086
4977
5004
1,286,300,032
-82.30(-1.62%)
Oct 30, 2001
5189
5189
5083
5086
909,862,016
+0.00(+0.00%)
Oct 29, 2001
5189
5189
5083
5086
909,862,016
-102.80(-1.98%)
Oct 26, 2001
5087
5189
5087
5189
1,162,022,016
+102.10(+2.01%)
Oct 25, 2001
5168
5217
5043
5087
1,303,373,056
-81.00(-1.57%)
Oct 24, 2001
5193
5266
5133
5168
1,636,139,008
-25.70(-0.49%)
Oct 23, 2001
5070
5193
5070
5193
1,444,260,992
+122.90(+2.42%)
Oct 22, 2001
5018
5078
5018
5070
939,318,016
+0.00(+0.00%)
Oct 21, 2001
5018
5078
5018
5070
939,318,016
+52.70(+1.05%)
Oct 19, 2001
5116
5116
5004
5018
1,089,954,048
-98.30(-1.92%)
Oct 18, 2001
5203
5203
5090
5116
1,191,193,984
-87.40(-1.68%)
Oct 17, 2001
5083
5230
5083
5203
1,596,280,064
+120.80(+2.38%)
Oct 16, 2001
5067
5159
5061
5083
1,243,629,952
+15.30(+0.30%)
Oct 15, 2001
5146
5148
5046
5067
844,369,984
+0.00(+0.00%)
Oct 14, 2001
5146
5148
5046
5067
844,369,984
-78.20(-1.52%)
Oct 12, 2001
5165
5188
5081
5146
1,401,111,040
-19.40(-0.38%)
Oct 11, 2001
5153
5280
5137
5165
1,905,414,016
+11.80(+0.23%)
Oct 10, 2001
5010
5153
4978
5153
1,397,064,960
+143.30(+2.86%)
Oct 09, 2001
5033
5079
4997
5010
1,427,100,032
-22.90(-0.46%)
Oct 08, 2001
5036
5051
4903
5033
1,073,657,984
+0.00(+0.00%)
Oct 07, 2001
5036
5051
4903
5033
1,073,657,984
-3.30(-0.07%)
Oct 05, 2001
5016
5083
4962
5036
1,452,211,968
+19.80(+0.39%)
Oct 04, 2001
4882
5034
4882
5016
1,869,885,056
+134.40(+2.75%)
Oct 03, 2001
4832
4885
4758
4882
1,229,374,976
+49.50(+1.02%)
Oct 02, 2001
4786
4833
4731
4832
1,075,324,032
+46.70(+0.98%)
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.