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
(IX:
)
N/A
UNCHANGED
Last Price
Updated:
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, 2009
4965
5010
4928
4941
31,082,100
+7.94(+0.16%)
May 28, 2009
4959
4987
4885
4933
24,783,900
-67.89(-1.36%)
May 27, 2009
5002
5036
4963
5001
26,856,100
+15.17(+0.30%)
May 26, 2009
4891
4994
4803
4986
28,322,300
+67.15(+1.37%)
May 25, 2009
4936
4942
4830
4918
14,518,100
-0.30(-0.01%)
May 22, 2009
4905
4965
4869
4919
21,895,600
+18.08(+0.37%)
May 21, 2009
4997
4997
4875
4901
22,499,200
-138.27(-2.74%)
May 20, 2009
4954
5061
4950
5039
38,091,800
+79.32(+1.60%)
May 19, 2009
4875
5005
4875
4960
41,785,900
+107.66(+2.22%)
May 18, 2009
4703
4859
4656
4852
31,398,700
+114.46(+2.42%)
May 15, 2009
4757
4777
4685
4738
40,828,900
-0.97(-0.02%)
May 14, 2009
4728
4745
4653
4738
33,112,400
+10.86(+0.23%)
May 13, 2009
4865
4881
4714
4728
42,857,000
-126.50(-2.61%)
May 12, 2009
4837
4927
4822
4854
34,664,400
-12.80(-0.26%)
May 11, 2009
4907
4918
4832
4867
30,918,800
-46.99(-0.96%)
May 08, 2009
4852
4966
4847
4914
38,264,700
+109.80(+2.29%)
May 07, 2009
4899
4980
4792
4804
45,458,000
-76.61(-1.57%)
May 06, 2009
4849
4946
4828
4881
40,863,000
+27.68(+0.57%)
May 05, 2009
4897
4928
4844
4853
35,811,100
-49.42(-1.01%)
May 04, 2009
4790
4909
4782
4902
29,193,200
+133.00(+2.79%)
May 01, 2009
4769
4769
4769
4769
0
+0.00(+0.00%)
Apr 30, 2009
4733
4837
4710
4769
49,521,800
+64.89(+1.38%)
Apr 29, 2009
4617
4722
4612
4705
41,385,000
+97.14(+2.11%)
Apr 28, 2009
4660
4661
4548
4607
36,019,500
-86.65(-1.85%)
Apr 27, 2009
4625
4713
4572
4694
31,630,000
+19.75(+0.42%)
Apr 24, 2009
4545
4675
4543
4674
34,329,100
+136.11(+3.00%)
Apr 23, 2009
4565
4609
4524
4538
38,219,200
-56.21(-1.22%)
Apr 22, 2009
4509
4595
4456
4594
42,175,700
+92.79(+2.06%)
Apr 21, 2009
4489
4543
4391
4502
43,229,700
+15.33(+0.34%)
Apr 20, 2009
4656
4668
4471
4486
34,182,100
-190.54(-4.07%)
Apr 17, 2009
4622
4686
4591
4677
49,733,300
+67.38(+1.46%)
Apr 16, 2009
4570
4645
4532
4609
26,669,700
+59.67(+1.31%)
Apr 15, 2009
4528
4559
4488
4550
23,441,300
-7.22(-0.16%)
Apr 14, 2009
4489
4584
4461
4557
31,983,500
+65.89(+1.47%)
Apr 13, 2009
4491
4491
4491
4491
0
+0.00(+0.00%)
Apr 10, 2009
4397
4511
4378
4491
0
+0.00(+0.00%)
Apr 09, 2009
4397
4511
4378
4491
29,713,000
+133.20(+3.06%)
Apr 08, 2009
4286
4377
4229
4358
26,723,500
+35.42(+0.82%)
Apr 07, 2009
4359
4379
4276
4322
25,774,700
-27.31(-0.63%)
Apr 06, 2009
4422
4457
4306
4350
32,710,900
-35.18(-0.80%)
Apr 03, 2009
4353
4456
4335
4385
38,642,300
+3.07(+0.07%)
Apr 02, 2009
4174
4405
4173
4382
46,661,200
+250.85(+6.07%)
Apr 01, 2009
4075
4149
3997
4131
27,688,100
+46.31(+1.13%)
Mar 31, 2009
4008
4092
4007
4085
25,567,200
+95.53(+2.39%)
Mar 30, 2009
4175
4175
3987
3989
27,506,000
-214.32(-5.10%)
Mar 27, 2009
4252
4272
4156
4204
30,316,100
-55.82(-1.31%)
Mar 26, 2009
4227
4263
4211
4259
29,275,200
+36.08(+0.85%)
Mar 25, 2009
4175
4262
4140
4223
31,499,800
+35.93(+0.86%)
Mar 24, 2009
4201
4240
4151
4187
32,189,000
+10.99(+0.26%)
Mar 23, 2009
4109
4185
4102
4176
32,366,800
+107.63(+2.65%)
Mar 20, 2009
4006
4082
3995
4069
61,462,000
+25.28(+0.63%)
Mar 19, 2009
4014
4138
4002
4043
43,701,100
+47.14(+1.18%)
Mar 18, 2009
4024
4067
3949
3996
27,428,200
+8.55(+0.21%)
Mar 17, 2009
4041
4046
3947
3988
29,223,900
-56.77(-1.40%)
Mar 16, 2009
3991
4063
3983
4045
27,140,400
+90.94(+2.30%)
Mar 13, 2009
3988
4054
3937
3954
30,957,300
-2.62(-0.07%)
Mar 12, 2009
3890
3971
3802
3956
35,358,100
+42.12(+1.08%)
Mar 11, 2009
3867
3995
3829
3914
36,902,500
+27.12(+0.70%)
Mar 10, 2009
3716
3908
3681
3887
42,239,500
+194.95(+5.28%)
Mar 09, 2009
3677
3706
3589
3692
25,895,900
+25.62(+0.70%)
Mar 07, 2009
3699
3769
3638
3666
32,612,200
-29.08(-0.79%)
Mar 06, 2009
3864
3864
3695
3695
32,906,400
-195.45(-5.02%)
Mar 05, 2009
3725
3892
3722
3891
35,075,900
+200.22(+5.42%)
Mar 04, 2009
3725
3756
3668
3691
26,884,800
-19.35(-0.52%)
Mar 03, 2009
3818
3822
3693
3710
29,419,400
+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.