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
Shiftpixy Inc
(NQ:
PIXY
)
6.530
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 25, 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 (%)
May 29, 2020
12240
12432
12120
12408
204
-144.00(-1.15%)
May 28, 2020
12840
13440
12456
12552
792
-24.00(-0.19%)
May 27, 2020
12720
12720
12168
12576
273
+24.00(+0.19%)
May 26, 2020
12720
13128
12384
12552
471
-120.00(-0.95%)
May 22, 2020
12912
13320
12312
12672
481
-192.00(-1.49%)
May 21, 2020
12576
13080
12072
12864
2,264
-4320.00(-25.14%)
May 20, 2020
19200
20640
16848
17184
1,004
-6072.00(-26.11%)
May 19, 2020
27432
37344
23136
23256
16,590
+7920.00(+51.64%)
May 18, 2020
15264
16080
14400
15336
30
+216.00(+1.43%)
May 15, 2020
13968
16176
13368
15120
112
+648.00(+4.48%)
May 14, 2020
14448
14712
12960
14472
63
-144.00(-0.99%)
May 13, 2020
15552
15936
14568
14616
126
-1320.00(-8.28%)
May 12, 2020
18072
18072
15168
15936
350
+72.00(+0.45%)
May 11, 2020
14856
16056
14712
15864
133
+720.00(+4.75%)
May 08, 2020
14976
15432
14400
15144
80
+216.00(+1.45%)
May 07, 2020
17160
20160
14712
14928
1,096
-600.00(-3.86%)
May 06, 2020
15744
15912
14880
15528
62
+672.00(+4.52%)
May 05, 2020
16200
16200
14400
14856
115
-1272.00(-7.89%)
May 04, 2020
14616
17136
14328
16128
270
+1536.00(+10.53%)
May 01, 2020
13872
14904
13032
14592
158
+432.00(+3.05%)
Apr 30, 2020
14016
14880
13152
14160
141
+264.00(+1.90%)
Apr 29, 2020
13296
14664
13080
13896
117
+720.00(+5.46%)
Apr 28, 2020
12672
13560
12504
13176
54
+48.00(+0.37%)
Apr 27, 2020
12840
14256
12480
13128
145
+264.00(+2.05%)
Apr 24, 2020
12744
13152
12288
12864
51
-48.00(-0.37%)
Apr 23, 2020
14160
14568
12720
12912
94
-1104.00(-7.88%)
Apr 22, 2020
17400
17400
12960
14016
185
+672.00(+5.04%)
Apr 21, 2020
14424
15264
12768
13344
44
-1464.00(-9.89%)
Apr 20, 2020
15840
17520
14424
14808
67
-1272.00(-7.91%)
Apr 17, 2020
14160
16200
14160
16080
70
+336.00(+2.13%)
Apr 16, 2020
16752
16800
13368
15744
216
-1632.00(-9.39%)
Apr 15, 2020
19584
27360
15960
17376
5,684
+5016.00(+40.58%)
Apr 14, 2020
11832
12480
11400
12360
25
+1080.00(+9.57%)
Apr 13, 2020
11136
11640
10440
11280
12
+672.00(+6.33%)
Apr 09, 2020
10296
11520
10296
10608
18
-144.00(-1.34%)
Apr 08, 2020
10920
11208
10272
10752
11
+144.00(+1.36%)
Apr 07, 2020
10872
11064
10056
10608
8
-552.00(-4.95%)
Apr 06, 2020
10224
11621
9788
11160
41
+1440.00(+14.81%)
Apr 03, 2020
9360
10176
9240
9720
17
+312.00(+3.32%)
Apr 02, 2020
10104
10944
9408
9408
23
-864.00(-8.41%)
Apr 01, 2020
12000
12456
9528
10272
39
-2568.00(-20.00%)
Mar 31, 2020
12120
13440
12000
12840
22
+384.00(+3.08%)
Mar 30, 2020
13008
14400
12000
12456
91
-1488.00(-10.67%)
Mar 27, 2020
14880
15000
13560
13944
36
-2184.00(-13.54%)
Mar 26, 2020
14736
18240
12744
16128
134
+552.00(+3.54%)
Mar 25, 2020
13776
15768
12600
15576
73
+1800.00(+13.07%)
Mar 24, 2020
14664
15024
11328
13776
78
-2136.00(-13.42%)
Mar 23, 2020
15912
16848
14664
15912
36
-120.00(-0.75%)
Mar 20, 2020
26400
27510
14976
16032
215
-6288.00(-28.17%)
Mar 19, 2020
30000
31104
16560
22320
298
+600.00(+2.76%)
Mar 18, 2020
12600
40632
11136
21720
450
+10296.00(+90.13%)
Mar 17, 2020
11184
12720
10992
11424
16
+240.00(+2.15%)
Mar 16, 2020
8712
11358
8492
11184
21
+1320.00(+13.38%)
Mar 13, 2020
9648
11496
7704
9864
10
-120.00(-1.20%)
Mar 12, 2020
13464
13776
9648
9984
10
-3480.20(-25.85%)
Mar 11, 2020
13512
13845
13032
13464
1
-1439.80(-9.66%)
Mar 10, 2020
14160
15000
14160
14904
3
+360.00(+2.48%)
Mar 09, 2020
16800
16800
14064
14544
3
-1296.00(-8.18%)
Mar 06, 2020
15864
16416
15624
15840
1
-168.00(-1.05%)
Mar 05, 2020
16128
17154
15960
16008
2
-677.50(-4.06%)
Mar 04, 2020
16344
17334
16141
16686
1
+341.50(+2.09%)
Mar 03, 2020
16488
17640
16344
16344
2
-456.00(-2.71%)
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.