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
S&P/TSX Composite
(TSX:
0000
)
21,947.41
+124.19 (+0.57%)
Streaming Delayed Price
Updated: 8:00 PM EDT, May 2, 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 (%)
Apr 30, 2009
9454
9568
9321
9325
257,407,552
-91.48(-0.97%)
Apr 29, 2009
9430
9477
9348
9416
205,901,296
+68.28(+0.73%)
Apr 28, 2009
9269
9395
9274
9348
219,941,184
-46.77(-0.50%)
Apr 27, 2009
9346
9549
9352
9395
196,360,784
-154.68(-1.62%)
Apr 24, 2009
9483
9567
9410
9549
245,772,048
+139.98(+1.49%)
Apr 23, 2009
9342
9413
9279
9410
250,466,496
+130.35(+1.40%)
Apr 22, 2009
9224
9412
9190
9279
211,917,744
+31.98(+0.35%)
Apr 21, 2009
9035
9254
9014
9247
247,191,120
+121.02(+1.33%)
Apr 20, 2009
9324
9438
9125
9126
238,680,848
-311.50(-3.30%)
Apr 17, 2009
9365
9484
9343
9438
237,748,864
+94.28(+1.01%)
Apr 16, 2009
9293
9356
9185
9343
244,882,496
+97.26(+1.05%)
Apr 15, 2009
9197
9251
9119
9246
201,106,736
+14.49(+0.16%)
Apr 14, 2009
9293
9331
9186
9232
266,511,696
-54.00(-0.58%)
Apr 13, 2009
9142
9311
9115
9286
190,854,544
+98.50(+1.07%)
Apr 09, 2009
9110
9187
8969
9187
231,513,984
+217.84(+2.43%)
Apr 08, 2009
8820
8969
8825
8969
187,002,848
+144.53(+1.64%)
Apr 07, 2009
8940
9016
8825
8825
206,404,912
-191.42(-2.12%)
Apr 06, 2009
8964
9066
9016
9016
230,342,048
-49.59(-0.55%)
Apr 03, 2009
9107
9073
9066
9066
248,886,336
-7.38(-0.08%)
Apr 02, 2009
9093
9073
8942
9073
306,829,024
+131.32(+1.47%)
Apr 01, 2009
8648
8942
8720
8942
228,013,872
+221.43(+2.54%)
Mar 31, 2009
8673
8720
8596
8720
222,846,528
+124.17(+1.44%)
Mar 30, 2009
8605
8821
8596
8596
236,756,000
-399.28(-4.44%)
Mar 26, 2009
8940
8996
8797
8996
279,141,152
+198.06(+2.25%)
Mar 25, 2009
8891
8849
8797
8797
298,050,880
-51.95(-0.59%)
Mar 24, 2009
8826
8959
8849
8849
268,014,128
-66.95(-0.75%)
Mar 23, 2009
8870
8916
8870
8916
144,676,704
+409.99(+4.82%)
Mar 20, 2009
8708
8690
8506
8506
338,244,416
-184.14(-2.12%)
Mar 19, 2009
8797
8831
8629
8690
310,970,464
+61.39(+0.71%)
Mar 18, 2009
8461
8636
8560
8629
274,610,656
+69.50(+0.81%)
Mar 17, 2009
8434
8560
8387
8560
234,226,496
+172.89(+2.06%)
Mar 16, 2009
8290
8551
8279
8387
234,874,640
+83.32(+1.00%)
Mar 13, 2009
8359
8352
8184
8303
218,644,128
+21.12(+0.26%)
Mar 12, 2009
8027
8333
7975
8282
273,301,056
+271.25(+3.39%)
Mar 11, 2009
7922
8057
7858
8011
284,729,088
+130.61(+1.66%)
Mar 10, 2009
7700
7887
7567
7880
323,569,152
+313.47(+4.14%)
Mar 09, 2009
7527
7695
7515
7567
196,926,992
-24.53(-0.32%)
Mar 06, 2009
7687
7765
7480
7591
241,503,312
-37.70(-0.49%)
Mar 05, 2009
7734
7815
7590
7629
263,466,144
-185.58(-2.37%)
Mar 04, 2009
7858
7866
7632
7815
292,503,200
+127.24(+1.66%)
Mar 02, 2009
7998
8123
7590
7688
259,172,448
-435.51(-5.36%)
Feb 27, 2009
8062
8189
8005
8123
268,426,176
-63.80(-0.78%)
Feb 26, 2009
8052
8196
7932
8187
306,885,664
+254.52(+3.21%)
Feb 25, 2009
7886
8033
7754
7932
255,041,120
+72.97(+0.93%)
Feb 24, 2009
7674
7859
7566
7859
349,883,360
+211.66(+2.77%)
Feb 23, 2009
8014
8032
7641
7648
257,605,936
-302.32(-3.80%)
Feb 20, 2009
8103
8185
7875
7950
261,802,768
-235.36(-2.88%)
Feb 19, 2009
8234
8296
8117
8185
263,957,648
+9.40(+0.11%)
Feb 18, 2009
8419
8413
8139
8176
273,964,544
-202.75(-2.42%)
Feb 17, 2009
8630
8678
8352
8379
230,619,216
-299.40(-3.45%)
Feb 13, 2009
8797
8792
8669
8678
177,555,152
-100.68(-1.15%)
Feb 12, 2009
8698
8785
8590
8779
242,732,576
+40.89(+0.47%)
Feb 11, 2009
8840
8919
8731
8738
282,015,904
-80.00(-0.91%)
Feb 10, 2009
9084
9114
8772
8818
232,526,752
-229.39(-2.54%)
Feb 09, 2009
9056
9152
8997
9047
194,103,024
+39.26(+0.44%)
Feb 06, 2009
8827
9102
8825
9008
245,330,000
+147.04(+1.66%)
Feb 05, 2009
8708
8861
8607
8861
243,661,520
+167.89(+1.93%)
Feb 04, 2009
8700
8814
8629
8693
282,623,008
+64.46(+0.75%)
Feb 03, 2009
8644
8663
8540
8629
206,606,800
+3.80(+0.04%)
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.