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
Seoul Composite
(IX:
KS11
)
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, 2006
1329
1331
1311
1318
0
+0.00(+0.00%)
May 30, 2006
1329
1331
1311
1318
219,800
-11.52(-0.87%)
May 29, 2006
1334
1340
1328
1329
224,000
+6.79(+0.51%)
May 26, 2006
1315
1326
1313
1322
235,600
+26.67(+2.06%)
May 25, 2006
1334
1334
1295
1296
213,600
-37.62(-2.82%)
May 24, 2006
1326
1335
1304
1333
249,800
+3.52(+0.26%)
May 23, 2006
1324
1335
1315
1330
256,200
-8.73(-0.65%)
May 22, 2006
1376
1376
1338
1339
244,400
-33.70(-2.46%)
May 19, 2006
1364
1372
1346
1372
291,400
+7.14(+0.52%)
May 18, 2006
1361
1367
1356
1365
355,800
-36.32(-2.59%)
May 17, 2006
1387
1404
1387
1401
270,200
+19.36(+1.40%)
May 16, 2006
1416
1416
1374
1382
285,800
-31.87(-2.25%)
May 15, 2006
1425
1425
1407
1414
250,600
-31.22(-2.16%)
May 12, 2006
1449
1454
1430
1445
260,800
-19.50(-1.33%)
May 11, 2006
1448
1465
1446
1465
273,400
+13.61(+0.94%)
May 10, 2006
1450
1456
1442
1451
270,600
+0.65(+0.04%)
May 09, 2006
1452
1461
1447
1450
276,000
-1.79(-0.12%)
May 08, 2006
1459
1461
1450
1452
257,200
+11.21(+0.78%)
May 05, 2006
1437
1441
1425
1441
0
+0.00(+0.00%)
May 04, 2006
1437
1441
1425
1441
266,800
+5.85(+0.41%)
May 03, 2006
1441
1454
1435
1435
302,000
+0.27(+0.02%)
May 02, 2006
1420
1435
1409
1435
296,600
+15.17(+1.07%)
May 01, 2006
1444
1444
1414
1420
0
+0.00(+0.00%)
Apr 28, 2006
1444
1444
1414
1420
328,200
-32.80(-2.26%)
Apr 27, 2006
1455
1459
1446
1453
363,600
+1.31(+0.09%)
Apr 26, 2006
1433
1451
1431
1451
312,400
+20.07(+1.40%)
Apr 25, 2006
1427
1442
1420
1431
314,000
+0.21(+0.01%)
Apr 24, 2006
1448
1448
1426
1431
291,200
-20.37(-1.40%)
Apr 21, 2006
1441
1458
1438
1451
381,800
+17.16(+1.20%)
Apr 20, 2006
1440
1445
1431
1434
368,800
-3.69(-0.26%)
Apr 19, 2006
1446
1451
1435
1438
409,400
+10.84(+0.76%)
Apr 18, 2006
1416
1433
1415
1427
321,800
+4.37(+0.31%)
Apr 17, 2006
1435
1437
1417
1423
336,600
-10.09(-0.70%)
Apr 14, 2006
1410
1435
1405
1433
339,400
+27.00(+1.92%)
Apr 13, 2006
1384
1406
1383
1406
306,800
+22.13(+1.60%)
Apr 12, 2006
1376
1384
1372
1384
294,000
-2.49(-0.18%)
Apr 11, 2006
1395
1397
1373
1386
314,800
-12.21(-0.87%)
Apr 10, 2006
1395
1402
1392
1398
316,200
-4.07(-0.29%)
Apr 07, 2006
1397
1402
1391
1402
336,400
+5.36(+0.38%)
Apr 06, 2006
1398
1406
1389
1397
425,000
+8.23(+0.59%)
Apr 05, 2006
1390
1396
1383
1389
388,000
+3.13(+0.23%)
Apr 04, 2006
1380
1389
1375
1386
392,000
+5.89(+0.43%)
Apr 03, 2006
1362
1382
1361
1380
347,000
+20.15(+1.48%)
Apr 01, 2006
1338
1360
1337
1360
314,800
+21.46(+1.60%)
Mar 31, 2006
1339
1343
1332
1338
295,000
+5.42(+0.41%)
Mar 30, 2006
1319
1337
1315
1333
388,600
+1.41(+0.11%)
Mar 29, 2006
1328
1334
1322
1331
359,800
+0.97(+0.07%)
Mar 28, 2006
1317
1335
1317
1330
323,600
+0.00(+0.00%)
Mar 27, 2006
1317
1335
1317
1330
0
+9.11(+0.69%)
Mar 25, 2006
1312
1321
1302
1321
368,400
+8.97(+0.68%)
Mar 24, 2006
1321
1327
1300
1312
333,000
+2.43(+0.19%)
Mar 23, 2006
1327
1327
1306
1310
306,200
-26.82(-2.01%)
Mar 22, 2006
1347
1348
1335
1337
289,600
-10.04(-0.75%)
Mar 21, 2006
1340
1350
1335
1347
320,800
+0.00(+0.00%)
Mar 20, 2006
1340
1350
1335
1347
0
+5.57(+0.42%)
Mar 18, 2006
1331
1343
1321
1341
277,200
+5.14(+0.38%)
Mar 17, 2006
1341
1347
1333
1336
314,000
+2.00(+0.15%)
Mar 16, 2006
1337
1342
1333
1334
356,000
+7.68(+0.58%)
Mar 15, 2006
1340
1340
1316
1326
348,600
-11.98(-0.90%)
Mar 14, 2006
1332
1338
1329
1338
318,000
+0.00(+0.00%)
Mar 13, 2006
1332
1338
1329
1338
0
+18.21(+1.38%)
Mar 11, 2006
1315
1329
1309
1320
282,800
+8.86(+0.68%)
Mar 10, 2006
1314
1324
1311
1311
278,400
-2.84(-0.22%)
Mar 09, 2006
1304
1323
1297
1314
316,600
-2.62(-0.20%)
Mar 08, 2006
1336
1336
1314
1317
297,200
-28.09(-2.09%)
Mar 07, 2006
1333
1345
1324
1345
300,000
+0.00(+0.00%)
Mar 06, 2006
1333
1345
1324
1345
0
+15.81(+1.19%)
Mar 04, 2006
1365
1367
1326
1329
339,800
-38.75(-2.83%)
Mar 03, 2006
1377
1379
1368
1368
405,600
+0.00(+0.00%)
Mar 02, 2006
1377
1379
1368
1368
0
-3.89(-0.28%)
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.