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
Nikkei 225 Index
(IX:
N225
)
38,787.38
-132.88 (-0.34%)
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 (%)
Feb 28, 2003
8344
8378
8267
8359
502,865,984
+2.57(+0.03%)
Feb 27, 2003
8327
8429
8327
8357
408,184,384
-3.68(-0.04%)
Feb 26, 2003
8476
8481
8325
8360
495,549,600
-204.46(-2.39%)
Feb 25, 2003
8504
8607
8489
8565
374,840,800
+0.00(+0.00%)
Feb 24, 2003
8504
8607
8489
8565
0
+51.41(+0.60%)
Feb 22, 2003
8653
8685
8507
8514
456,682,208
-137.38(-1.59%)
Feb 21, 2003
8626
8651
8576
8651
441,356,992
-27.52(-0.32%)
Feb 20, 2003
8757
8773
8667
8678
540,626,432
-14.53(-0.17%)
Feb 19, 2003
8775
8794
8674
8693
611,585,216
-78.92(-0.90%)
Feb 18, 2003
8766
8821
8732
8772
628,536,192
+0.00(+0.00%)
Feb 17, 2003
8766
8821
8732
8772
0
+69.97(+0.80%)
Feb 15, 2003
8627
8772
8614
8702
714,486,208
+102.26(+1.19%)
Feb 14, 2003
8645
8673
8550
8600
540,752,768
-64.51(-0.74%)
Feb 13, 2003
8515
8677
8515
8664
658,504,576
+0.00(+0.00%)
Feb 12, 2003
8515
8677
8515
8664
0
+179.24(+2.11%)
Feb 11, 2003
8427
8502
8427
8485
376,913,792
+0.00(+0.00%)
Feb 10, 2003
8427
8502
8427
8485
0
+36.77(+0.44%)
Feb 08, 2003
8483
8517
8423
8448
383,372,800
-36.03(-0.42%)
Feb 07, 2003
8562
8595
8451
8484
484,900,608
-65.66(-0.77%)
Feb 06, 2003
8425
8574
8424
8550
553,700,992
+64.95(+0.77%)
Feb 05, 2003
8556
8579
8485
8485
596,242,176
-15.89(-0.19%)
Feb 04, 2003
8286
8512
8254
8501
506,553,408
+0.00(+0.00%)
Feb 03, 2003
8286
8512
8254
8501
0
+160.85(+1.93%)
Feb 01, 2003
8292
8348
8237
8340
583,234,176
+23.13(+0.28%)
Jan 31, 2003
8365
8407
8312
8317
536,095,616
-14.27(-0.17%)
Jan 30, 2003
8530
8530
8304
8331
540,654,016
-194.31(-2.28%)
Jan 29, 2003
8532
8583
8511
8525
508,021,184
-84.08(-0.98%)
Jan 28, 2003
8656
8690
8589
8609
504,887,616
+0.00(+0.00%)
Jan 27, 2003
8656
8690
8589
8609
0
-122.18(-1.40%)
Jan 25, 2003
8779
8826
8701
8732
773,407,232
-59.27(-0.67%)
Jan 24, 2003
8649
8795
8562
8791
796,891,776
+179.88(+2.09%)
Jan 23, 2003
8681
8709
8569
8611
696,631,168
-97.54(-1.12%)
Jan 22, 2003
8562
8755
8529
8709
641,889,600
+149.76(+1.75%)
Jan 21, 2003
8639
8658
8495
8559
645,672,832
+0.00(+0.00%)
Jan 20, 2003
8639
8658
8495
8559
0
-131.43(-1.51%)
Jan 18, 2003
8567
8733
8562
8690
648,807,808
+81.08(+0.94%)
Jan 17, 2003
8573
8620
8536
8609
591,225,600
-2.58(-0.03%)
Jan 16, 2003
8564
8612
8475
8612
597,795,392
+58.69(+0.69%)
Jan 15, 2003
8513
8570
8452
8553
462,942,592
+0.00(+0.00%)
Jan 14, 2003
8513
8570
8452
8553
0
+82.61(+0.98%)
Jan 13, 2003
8470
8470
8470
8470
0
+0.00(+0.00%)
Jan 11, 2003
8563
8570
8378
8470
495,221,600
-27.48(-0.32%)
Jan 10, 2003
8440
8498
8401
8498
394,982,400
-19.87(-0.23%)
Jan 09, 2003
8614
8614
8491
8518
380,133,408
-138.70(-1.60%)
Jan 08, 2003
8811
8829
8655
8656
480,549,792
-56.83(-0.65%)
Jan 07, 2003
8670
8762
8670
8713
232,615,008
+0.00(+0.00%)
Jan 06, 2003
8670
8762
8670
8713
0
+134.38(+1.57%)
Dec 31, 2002
8618
8618
8544
8579
168,062,800
+0.00(+0.00%)
Dec 30, 2002
8618
8618
8544
8579
0
-135.10(-1.55%)
Dec 28, 2002
8686
8714
8631
8714
326,003,808
+13.95(+0.16%)
Dec 27, 2002
8576
8706
8573
8700
292,922,400
+198.96(+2.34%)
Dec 26, 2002
8502
8528
8456
8501
328,678,016
-11.23(-0.13%)
Dec 25, 2002
8434
8557
8389
8512
510,317,792
+0.00(+0.00%)
Dec 24, 2002
8434
8557
8389
8512
0
+105.49(+1.25%)
Dec 21, 2002
8408
8422
8306
8407
493,461,408
+19.31(+0.23%)
Dec 20, 2002
8312
8412
8257
8388
483,763,392
+43.56(+0.52%)
Dec 19, 2002
8468
8490
8310
8344
437,481,984
-166.72(-1.96%)
Dec 18, 2002
8525
8584
8487
8511
464,156,000
+59.79(+0.71%)
Dec 17, 2002
8499
8570
8416
8451
445,362,816
+0.00(+0.00%)
Dec 16, 2002
8499
8570
8416
8451
0
-65.13(-0.76%)
Dec 14, 2002
8694
8694
8496
8516
885,691,776
-192.62(-2.21%)
Dec 13, 2002
8743
8755
8683
8709
363,620,608
-18.97(-0.22%)
Dec 12, 2002
8856
8876
8725
8728
470,391,200
-76.86(-0.87%)
Dec 11, 2002
8756
8869
8754
8805
481,268,192
-23.53(-0.27%)
Dec 10, 2002
8837
8942
8799
8828
439,849,216
+0.00(+0.00%)
Dec 09, 2002
8837
8942
8799
8828
0
-35.21(-0.40%)
Dec 07, 2002
8898
8907
8805
8863
489,670,400
-54.31(-0.61%)
Dec 06, 2002
8969
9035
8907
8918
492,858,592
-89.16(-0.99%)
Dec 05, 2002
9127
9127
8961
9007
528,188,992
-198.38(-2.16%)
Dec 04, 2002
9244
9320
9184
9205
536,443,008
+30.64(+0.33%)
Dec 03, 2002
9209
9252
9112
9174
477,585,216
+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.