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
Brazil Bovespa Index
(IX:
BVSP
)
122,898.80
+1491.47 (+1.23%)
Daily Price
Updated: 5:20 PM EDT, Jun 6, 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 (%)
Feb 28, 2009
38178
38801
37324
38183
1,654,000
+3.00(+0.01%)
Feb 27, 2009
38234
39219
38180
38180
1,520,800
-52.00(-0.14%)
Feb 26, 2009
38712
38933
37694
38232
1,216,400
+0.00(+0.00%)
Feb 25, 2009
38712
38933
37694
38232
0
-482.60(-1.25%)
Feb 24, 2009
38715
38715
38715
38715
0
+0.00(+0.00%)
Feb 23, 2009
38715
38715
38715
38715
0
-0.40(-0.00%)
Feb 21, 2009
39725
39725
38103
38715
1,711,600
-1015.00(-2.55%)
Feb 20, 2009
39675
40433
39630
39730
1,162,600
+56.00(+0.14%)
Feb 19, 2009
39848
40434
39209
39674
1,654,400
-173.00(-0.43%)
Feb 18, 2009
41838
41838
39817
39847
1,729,800
-1994.00(-4.77%)
Feb 17, 2009
41672
41841
41026
41841
1,088,600
+0.00(+0.00%)
Feb 16, 2009
41672
41841
41026
41841
0
+167.00(+0.40%)
Feb 14, 2009
40512
41833
40512
41674
1,445,400
+1173.00(+2.90%)
Feb 13, 2009
40827
41082
39992
40501
1,782,200
-345.00(-0.84%)
Feb 12, 2009
41207
42032
40286
40846
1,673,400
-361.00(-0.88%)
Feb 11, 2009
42101
42819
40960
41207
2,280,000
-893.00(-2.12%)
Feb 10, 2009
42755
43441
41977
42100
1,749,400
+0.00(+0.00%)
Feb 09, 2009
42755
43441
41977
42100
0
-656.00(-1.53%)
Feb 07, 2009
41110
42873
41110
42756
2,180,000
+1647.00(+4.01%)
Feb 06, 2009
40120
41373
39791
41109
1,932,800
+980.00(+2.44%)
Feb 05, 2009
39746
41490
39746
40129
2,408,600
+382.00(+0.96%)
Feb 04, 2009
38665
39765
38655
39747
1,545,000
+1081.00(+2.80%)
Feb 03, 2009
39296
39364
38453
38666
1,334,600
+0.00(+0.00%)
Feb 02, 2009
39296
39364
38453
38666
0
-635.00(-1.62%)
Jan 31, 2009
39637
40273
39185
39301
1,477,600
-337.00(-0.85%)
Jan 30, 2009
40229
40229
39369
39638
1,330,400
-589.00(-1.46%)
Jan 29, 2009
38704
40438
38704
40227
2,132,400
+1528.00(+3.95%)
Jan 28, 2009
38511
39025
38422
38699
1,423,800
+190.00(+0.49%)
Jan 27, 2009
38130
39065
37831
38509
1,493,800
+0.00(+0.00%)
Jan 26, 2009
38130
39065
37831
38509
0
+377.00(+0.99%)
Jan 24, 2009
37891
38660
36744
38132
1,433,000
+238.00(+0.63%)
Jan 23, 2009
38543
38845
37255
37894
1,744,600
-649.00(-1.68%)
Jan 22, 2009
37279
38543
37279
38543
1,672,000
+1271.00(+3.41%)
Jan 21, 2009
38828
39174
37272
37272
1,417,800
-1556.00(-4.01%)
Jan 20, 2009
39351
39570
38700
38828
791,000
+0.00(+0.00%)
Jan 19, 2009
39351
39570
38700
38828
0
-514.00(-1.31%)
Jan 17, 2009
39149
39904
38578
39342
1,734,200
+191.00(+0.49%)
Jan 16, 2009
37993
39197
36806
39151
2,029,400
+1169.00(+3.08%)
Jan 15, 2009
39537
39570
37658
37982
2,198,400
-1562.00(-3.95%)
Jan 14, 2009
39397
40323
38623
39544
1,798,400
+141.00(+0.36%)
Jan 13, 2009
41585
41585
39345
39403
1,554,600
+0.00(+0.00%)
Jan 12, 2009
41585
41585
39345
39403
0
-2180.00(-5.24%)
Jan 10, 2009
41992
42525
41181
41583
1,573,400
-408.00(-0.97%)
Jan 09, 2009
40819
41991
40251
41991
1,556,000
+1171.00(+2.87%)
Jan 08, 2009
42308
42308
40563
40820
1,383,600
-1492.00(-3.53%)
Jan 07, 2009
41520
42363
41520
42312
1,791,000
+793.00(+1.91%)
Jan 06, 2009
40243
41889
39526
41519
1,909,200
+0.00(+0.00%)
Jan 05, 2009
40243
41889
39526
41519
0
+1275.00(+3.17%)
Jan 03, 2009
37550
40265
37550
40244
1,055,200
+0.00(+0.00%)
Jan 02, 2009
37550
40265
37550
40244
0
+2693.70(+7.17%)
Jan 01, 2009
37550
37550
37550
37550
0
+0.30(+0.00%)
Dec 31, 2008
37070
37783
37065
37550
1,569,800
+490.00(+1.32%)
Dec 30, 2008
36864
37631
36638
37060
984,800
+0.00(+0.00%)
Dec 29, 2008
36864
37631
36638
37060
0
+196.00(+0.53%)
Dec 27, 2008
36470
37136
36334
36864
508,600
+0.00(+0.00%)
Dec 26, 2008
36470
37136
36334
36864
0
+393.20(+1.08%)
Dec 25, 2008
36471
36471
36471
36471
0
-0.20(-0.00%)
Dec 24, 2008
37617
38005
36452
36471
860,000
-1148.00(-3.05%)
Dec 23, 2008
39140
39452
37478
37619
1,275,600
+0.00(+0.00%)
Dec 22, 2008
39140
39452
37478
37619
0
-1512.00(-3.86%)
Dec 20, 2008
39535
39785
38728
39131
1,219,200
-405.00(-1.02%)
Dec 19, 2008
39947
40498
38995
39536
1,696,200
-411.00(-1.03%)
Dec 18, 2008
39993
40361
39121
39947
2,284,800
-46.00(-0.12%)
Dec 17, 2008
38324
39993
38324
39993
1,614,000
+1673.00(+4.37%)
Dec 16, 2008
39368
39735
38320
38320
1,631,600
+0.00(+0.00%)
Dec 15, 2008
39368
39735
38320
38320
0
-1054.00(-2.68%)
Dec 13, 2008
38517
39374
37014
39374
1,692,800
+855.00(+2.22%)
Dec 12, 2008
39009
39880
38515
38519
1,952,400
-485.00(-1.24%)
Dec 11, 2008
37972
39748
37972
39004
2,233,000
+1036.00(+2.73%)
Dec 10, 2008
38285
38863
37653
37968
2,011,600
-317.00(-0.83%)
Dec 09, 2008
35347
38426
35347
38285
2,422,400
+0.00(+0.00%)
Dec 08, 2008
35347
38426
35347
38285
0
+2938.00(+8.31%)
Dec 06, 2008
35125
35435
34013
35347
1,929,800
+219.00(+0.62%)
Dec 05, 2008
35311
35944
35128
35128
1,264,800
-169.00(-0.48%)
Dec 04, 2008
35001
35476
33798
35297
2,237,800
+296.00(+0.85%)
Dec 03, 2008
34743
35734
34743
35001
1,596,400
+260.00(+0.75%)
Dec 02, 2008
36596
36596
34396
34741
1,458,800
+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.