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, 2011
5567
5588
5535
5572
188,110,800
+5.50(+0.10%)
Dec 30, 2011
5507
5567
5497
5567
325,748,992
+59.40(+1.08%)
Dec 29, 2011
5513
5568
5491
5507
449,839,712
-5.30(-0.10%)
Dec 28, 2011
5513
5513
5513
5513
0
+0.00(+0.00%)
Dec 27, 2011
5513
5513
5513
5513
0
+0.00(+0.00%)
Dec 26, 2011
5513
5513
5513
5513
0
+0.00(+0.00%)
Dec 25, 2011
5457
5517
5457
5513
0
+0.00(+0.00%)
Dec 24, 2011
5457
5517
5457
5513
204,750,096
+55.70(+1.02%)
Dec 23, 2011
5390
5469
5390
5457
610,838,400
+67.30(+1.25%)
Dec 22, 2011
5420
5479
5372
5390
803,794,176
-29.90(-0.55%)
Dec 21, 2011
5365
5426
5329
5420
779,731,392
+54.60(+1.02%)
Dec 20, 2011
5387
5410
5343
5365
632,321,280
+0.00(+0.00%)
Dec 19, 2011
5387
5410
5343
5365
632,321,280
-22.30(-0.41%)
Dec 18, 2011
5401
5453
5387
5387
0
+0.00(+0.00%)
Dec 17, 2011
5401
5453
5387
5387
1,273,215,104
-13.60(-0.25%)
Dec 16, 2011
5367
5434
5367
5401
803,271,680
+34.10(+0.64%)
Dec 15, 2011
5490
5490
5367
5367
860,719,680
-123.40(-2.25%)
Dec 14, 2011
5428
5526
5414
5490
757,731,968
+62.30(+1.15%)
Dec 13, 2011
5529
5529
5428
5428
801,332,288
+0.00(+0.00%)
Dec 12, 2011
5529
5529
5428
5428
801,332,288
-101.30(-1.83%)
Dec 11, 2011
5484
5540
5441
5529
0
+0.00(+0.00%)
Dec 10, 2011
5484
5540
5441
5529
841,432,704
+45.40(+0.83%)
Dec 09, 2011
5547
5605
5484
5484
907,438,016
-63.10(-1.14%)
Dec 08, 2011
5569
5632
5498
5547
932,154,816
-21.80(-0.39%)
Dec 07, 2011
5568
5593
5522
5569
857,312,576
+0.70(+0.01%)
Dec 06, 2011
5552
5603
5546
5568
900,657,984
+0.00(+0.00%)
Dec 05, 2011
5552
5603
5546
5568
900,657,984
+15.70(+0.28%)
Dec 04, 2011
5489
5596
5489
5552
0
+0.00(+0.00%)
Dec 03, 2011
5489
5596
5489
5552
984,099,712
+63.00(+1.15%)
Dec 02, 2011
5505
5554
5487
5489
939,174,784
-16.10(-0.29%)
Dec 01, 2011
5337
5539
5275
5505
1,647,245,440
+168.40(+3.16%)
Nov 30, 2011
5313
5344
5272
5337
794,447,296
+24.20(+0.46%)
Nov 29, 2011
5165
5328
5165
5313
897,909,184
+0.00(+0.00%)
Nov 28, 2011
5165
5328
5165
5313
897,909,184
+148.20(+2.87%)
Nov 27, 2011
5128
5200
5075
5165
0
-0.10(-0.00%)
Nov 26, 2011
5128
5200
5075
5165
733,865,280
+37.10(+0.72%)
Nov 25, 2011
5140
5184
5099
5128
856,420,480
-12.20(-0.24%)
Nov 24, 2011
5207
5207
5140
5140
1,009,697,984
-67.00(-1.29%)
Nov 23, 2011
5223
5282
5207
5207
914,555,712
-15.80(-0.30%)
Nov 22, 2011
5363
5363
5222
5223
952,409,984
+0.00(+0.00%)
Nov 21, 2011
5363
5363
5222
5223
952,409,984
-140.30(-2.62%)
Nov 20, 2011
5423
5423
5348
5363
0
+0.00(+0.00%)
Nov 19, 2011
5423
5423
5348
5363
826,014,016
-60.20(-1.11%)
Nov 18, 2011
5509
5509
5366
5423
1,059,574,720
-85.90(-1.56%)
Nov 17, 2011
5517
5563
5450
5509
941,320,000
-8.40(-0.15%)
Nov 16, 2011
5519
5551
5429
5517
841,524,416
-1.60(-0.03%)
Nov 15, 2011
5545
5575
5489
5519
687,675,200
+0.00(+0.00%)
Nov 14, 2011
5545
5575
5489
5519
687,675,200
-26.40(-0.48%)
Nov 13, 2011
5445
5549
5440
5545
0
+0.00(+0.00%)
Nov 12, 2011
5445
5549
5440
5545
715,717,504
+100.60(+1.85%)
Nov 11, 2011
5460
5497
5360
5445
799,967,680
-15.60(-0.29%)
Nov 10, 2011
5567
5616
5426
5460
1,074,260,608
-106.90(-1.92%)
Nov 09, 2011
5511
5616
5510
5567
885,001,728
+56.50(+1.03%)
Nov 08, 2011
5527
5558
5432
5511
730,611,328
+0.00(+0.00%)
Nov 07, 2011
5527
5558
5432
5511
730,611,328
-16.40(-0.30%)
Nov 06, 2011
5546
5600
5495
5527
0
+0.00(+0.00%)
Nov 04, 2011
5546
5600
5495
5527
873,169,280
-18.40(-0.33%)
Nov 03, 2011
5484
5564
5403
5546
1,217,183,488
+61.50(+1.12%)
Nov 02, 2011
5422
5493
5383
5484
1,363,052,800
+62.50(+1.15%)
Nov 01, 2011
5544
5544
5338
5422
1,331,043,584
-122.60(-2.21%)
Oct 31, 2011
5702
5702
5544
5544
1,079,784,320
+0.00(+0.00%)
Oct 30, 2011
5702
5702
5544
5544
1,079,784,320
-158.00(-2.77%)
Oct 29, 2011
5714
5747
5685
5702
0
+0.00(+0.00%)
Oct 28, 2011
5714
5747
5685
5702
997,001,728
-11.60(-0.20%)
Oct 27, 2011
5553
5747
5553
5714
1,454,155,008
+160.60(+2.89%)
Oct 26, 2011
5526
5577
5498
5553
705,184,192
+27.70(+0.50%)
Oct 25, 2011
5548
5574
5466
5526
777,723,200
-22.60(-0.41%)
Oct 24, 2011
5489
5553
5487
5548
677,461,312
+0.00(+0.00%)
Oct 23, 2011
5489
5553
5487
5548
677,461,312
+59.50(+1.08%)
Oct 22, 2011
5385
5500
5385
5489
0
-0.10(-0.00%)
Oct 21, 2011
5385
5500
5385
5489
730,196,096
+104.00(+1.93%)
Oct 20, 2011
5450
5450
5363
5385
796,890,496
-65.80(-1.21%)
Oct 19, 2011
5410
5484
5410
5450
723,007,488
+40.10(+0.74%)
Oct 18, 2011
5437
5437
5349
5410
754,537,024
-26.30(-0.48%)
Oct 17, 2011
5466
5544
5405
5437
720,599,680
+0.00(+0.00%)
Oct 16, 2011
5466
5544
5405
5437
720,599,680
-29.70(-0.54%)
Oct 15, 2011
5403
5501
5396
5466
0
+0.00(+0.00%)
Oct 14, 2011
5403
5501
5396
5466
673,341,312
+63.00(+1.17%)
Oct 13, 2011
5442
5456
5368
5403
895,898,176
-38.40(-0.71%)
Oct 12, 2011
5396
5458
5348
5442
833,336,576
+46.10(+0.85%)
Oct 11, 2011
5399
5399
5330
5396
636,003,520
-3.30(-0.06%)
Oct 10, 2011
5303
5413
5303
5399
611,583,680
+0.00(+0.00%)
Oct 09, 2011
5303
5413
5303
5399
611,583,680
+95.60(+1.80%)
Oct 08, 2011
5291
5371
5261
5303
0
+0.00(+0.00%)
Oct 07, 2011
5291
5371
5261
5303
864,876,992
+12.10(+0.23%)
Oct 06, 2011
5102
5291
5102
5291
1,147,794,432
+189.10(+3.71%)
Oct 05, 2011
4944
5121
4944
5102
932,393,600
+157.80(+3.19%)
Oct 04, 2011
5076
5076
4869
4944
1,168,273,152
-131.10(-2.58%)
Oct 03, 2011
5128
5128
4983
5076
774,952,000
+0.00(+0.00%)
Oct 02, 2011
5128
5128
4983
5076
774,952,000
-53.00(-1.03%)
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.