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 31, 2014
9927
9971
9925
9943
0
+0.00(+0.00%)
May 30, 2014
9927
9971
9925
9943
103,680,096
+4.37(+0.04%)
May 29, 2014
9938
9956
9918
9939
65,743,400
-0.27(-0.00%)
May 28, 2014
9951
9958
9898
9939
72,748,496
-1.65(-0.02%)
May 27, 2014
9893
9952
9880
9941
79,797,696
+48.00(+0.49%)
May 26, 2014
9827
9894
9822
9893
53,846,400
+124.81(+1.28%)
May 25, 2014
9723
9780
9705
9768
0
+0.00(+0.00%)
May 24, 2014
9723
9780
9705
9768
0
+0.00(+0.00%)
May 23, 2014
9723
9780
9705
9768
65,280,800
+47.10(+0.48%)
May 22, 2014
9731
9734
9689
9721
63,696,000
+23.04(+0.24%)
May 21, 2014
9616
9710
9584
9698
86,239,200
+58.79(+0.61%)
May 20, 2014
9645
9686
9614
9639
67,588,400
-20.31(-0.21%)
May 19, 2014
9607
9677
9535
9659
97,857,296
+30.29(+0.31%)
May 18, 2014
9647
9671
9578
9629
0
+0.00(+0.00%)
May 17, 2014
9647
9671
9578
9629
0
+0.00(+0.00%)
May 16, 2014
9647
9671
9578
9629
113,085,400
-26.95(-0.28%)
May 15, 2014
9741
9810
9632
9656
133,897,400
-98.34(-1.01%)
May 14, 2014
9766
9772
9733
9754
76,079,000
-0.04(-0.00%)
May 13, 2014
9751
9784
9732
9754
96,844,096
+51.97(+0.54%)
May 12, 2014
9609
9710
9587
9702
87,508,496
+121.01(+1.26%)
May 11, 2014
9591
9603
9558
9581
0
+0.00(+0.00%)
May 10, 2014
9591
9603
9558
9581
0
+0.00(+0.00%)
May 09, 2014
9591
9603
9558
9581
80,084,096
-25.95(-0.27%)
May 08, 2014
9547
9622
9488
9607
102,022,496
+86.10(+0.90%)
May 07, 2014
9418
9554
9410
9521
92,732,600
+53.77(+0.57%)
May 06, 2014
9570
9572
9440
9468
82,062,896
-61.97(-0.65%)
May 05, 2014
9536
9548
9407
9530
61,911,600
-26.52(-0.28%)
May 04, 2014
9612
9627
9533
9556
0
+0.00(+0.00%)
May 03, 2014
9612
9627
9533
9556
0
+0.00(+0.00%)
May 02, 2014
9612
9627
9533
9556
88,062,304
-47.21(-0.49%)
May 01, 2014
9577
9619
9561
9603
0
+0.00(+0.00%)
Apr 30, 2014
9577
9619
9561
9603
90,290,896
+19.11(+0.20%)
Apr 29, 2014
9522
9596
9481
9584
91,467,904
+137.76(+1.46%)
Apr 28, 2014
9455
9497
9408
9446
67,539,104
+44.81(+0.48%)
Apr 27, 2014
9475
9502
9367
9402
0
+0.00(+0.00%)
Apr 26, 2014
9475
9502
9367
9402
0
+0.00(+0.00%)
Apr 25, 2014
9475
9502
9367
9402
79,230,200
-147.13(-1.54%)
Apr 24, 2014
9597
9645
9410
9549
87,813,904
+4.49(+0.05%)
Apr 23, 2014
9602
9608
9540
9544
61,216,900
-55.90(-0.58%)
Apr 22, 2014
9456
9603
9440
9600
70,194,096
+190.38(+2.02%)
Apr 21, 2014
9311
9418
9277
9410
0
+0.00(+0.00%)
Apr 20, 2014
9311
9418
9277
9410
0
+0.00(+0.00%)
Apr 19, 2014
9311
9418
9277
9410
0
+0.00(+0.00%)
Apr 18, 2014
9311
9418
9277
9410
0
+0.00(+0.00%)
Apr 17, 2014
9311
9418
9277
9410
86,295,200
+91.89(+0.99%)
Apr 16, 2014
9252
9319
9221
9318
78,803,200
+144.11(+1.57%)
Apr 15, 2014
9325
9345
9167
9174
88,156,800
-165.46(-1.77%)
Apr 14, 2014
9249
9339
9214
9339
90,916,496
+23.88(+0.26%)
Apr 13, 2014
9351
9390
9259
9315
0
+0.00(+0.00%)
Apr 12, 2014
9351
9390
9259
9315
0
+0.00(+0.00%)
Apr 11, 2014
9351
9390
9259
9315
100,489,696
-139.25(-1.47%)
Apr 10, 2014
9557
9581
9441
9455
77,873,696
-51.81(-0.55%)
Apr 09, 2014
9507
9542
9481
9506
69,917,104
+15.56(+0.16%)
Apr 08, 2014
9525
9526
9392
9491
86,190,896
-20.06(-0.21%)
Apr 07, 2014
9586
9608
9497
9511
78,800,000
-184.92(-1.91%)
Apr 06, 2014
9642
9722
9628
9696
0
+0.00(+0.00%)
Apr 05, 2014
9642
9722
9628
9696
0
+0.00(+0.00%)
Apr 04, 2014
9642
9722
9628
9696
75,314,000
+66.95(+0.70%)
Apr 03, 2014
9621
9690
9592
9629
76,385,800
+5.46(+0.06%)
Apr 02, 2014
9629
9646
9608
9623
73,976,000
+19.65(+0.20%)
Apr 01, 2014
9602
9631
9575
9604
72,835,104
+47.80(+0.50%)
Mar 31, 2014
9622
9635
9543
9556
68,772,896
-31.28(-0.33%)
Mar 30, 2014
9487
9587
9485
9587
0
+0.00(+0.00%)
Mar 29, 2014
9487
9587
9485
9587
0
+0.00(+0.00%)
Mar 28, 2014
9487
9587
9485
9587
70,498,400
+135.98(+1.44%)
Mar 27, 2014
9429
9469
9398
9451
66,826,100
+2.63(+0.03%)
Mar 26, 2014
9368
9489
9360
9449
75,841,600
+110.18(+1.18%)
Mar 25, 2014
9224
9372
9224
9338
82,230,600
+149.63(+1.63%)
Mar 24, 2014
9350
9359
9181
9189
86,790,896
-154.17(-1.65%)
Mar 23, 2014
9301
9377
9288
9343
0
+0.00(+0.00%)
Mar 22, 2014
9301
9377
9288
9343
0
+0.00(+0.00%)
Mar 21, 2014
9301
9377
9288
9343
198,583,504
+46.82(+0.50%)
Mar 20, 2014
9216
9297
9157
9296
96,945,696
+19.07(+0.21%)
Mar 19, 2014
9263
9326
9222
9277
89,476,800
+34.50(+0.37%)
Mar 18, 2014
9172
9315
9106
9243
99,301,200
+61.66(+0.67%)
Mar 17, 2014
9047
9198
9047
9181
86,964,496
+124.48(+1.37%)
Mar 15, 2014
8939
9094
8913
9056
0
+0.00(+0.00%)
Mar 14, 2014
8939
9094
8913
9056
141,175,504
+38.62(+0.43%)
Mar 13, 2014
9200
9227
9017
9018
113,773,104
-170.90(-1.86%)
Mar 12, 2014
9257
9267
9143
9189
107,430,600
-119.10(-1.28%)
Mar 11, 2014
9295
9375
9259
9308
72,300,800
+42.29(+0.46%)
Mar 10, 2014
9306
9383
9216
9266
84,875,400
-85.25(-0.91%)
Mar 09, 2014
9538
9543
9347
9351
0
+0.00(+0.00%)
Mar 08, 2014
9538
9543
9347
9351
103,246,704
-192.12(-2.01%)
Mar 07, 2014
9577
9587
9505
9543
103,682,600
+0.85(+0.01%)
Mar 06, 2014
9562
9599
9534
9542
73,341,696
-47.13(-0.49%)
Mar 05, 2014
9454
9590
9421
9589
95,630,200
+230.26(+2.46%)
Mar 04, 2014
9553
9554
9359
9359
118,040,200
+0.00(+0.00%)
Mar 03, 2014
9553
9554
9359
9359
0
-333.19(-3.44%)
Mar 02, 2014
9593
9692
9566
9692
0
+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.