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 (%)
Sep 29, 2017
271680
285120
270730
283200
0
+9600.00(+3.51%)
Sep 28, 2017
264000
278400
264000
273600
0
+5760.00(+2.15%)
Sep 27, 2017
270720
279360
264000
267840
0
-2880.00(-1.06%)
Sep 26, 2017
303360
308717
244800
270720
2
-34560.00(-11.32%)
Sep 25, 2017
348480
355075
291840
305280
2
-50880.00(-14.29%)
Sep 22, 2017
359040
364800
350400
356160
0
-2880.00(-0.80%)
Sep 21, 2017
356160
360000
348480
359040
0
+2880.00(+0.81%)
Sep 20, 2017
358080
361920
347520
356160
0
+0.00(+0.00%)
Sep 19, 2017
367680
371750
355200
356160
0
-4800.00(-1.33%)
Sep 18, 2017
375360
382080
360960
360960
0
-11520.00(-3.09%)
Sep 15, 2017
388800
408960
372480
372480
0
-15360.00(-3.96%)
Sep 14, 2017
412800
440640
376320
387840
2
-22080.00(-5.39%)
Sep 13, 2017
398400
428160
391680
409920
2
+11520.00(+2.89%)
Sep 12, 2017
403200
403200
384960
398400
0
-1920.00(-0.48%)
Sep 11, 2017
381120
401280
380160
400320
0
+15360.00(+3.99%)
Sep 08, 2017
384000
395520
370560
384960
0
-960.00(-0.25%)
Sep 07, 2017
383040
389760
364800
385920
0
-6720.00(-1.71%)
Sep 06, 2017
371520
402240
370560
392640
0
+22080.00(+5.96%)
Sep 05, 2017
393600
403104
354240
370560
1
-30720.00(-7.66%)
Sep 01, 2017
384960
425280
383040
401280
1
+6720.00(+1.70%)
Aug 31, 2017
382541
398400
370560
394560
1
+16330.00(+4.32%)
Aug 30, 2017
373440
379200
367680
378230
0
+6710.00(+1.81%)
Aug 29, 2017
400320
400320
364800
371520
0
-12480.00(-3.25%)
Aug 28, 2017
381120
408000
372480
384000
0
+3840.00(+1.01%)
Aug 25, 2017
361920
380160
361920
380160
0
+15360.00(+4.21%)
Aug 24, 2017
364800
376320
360000
364800
0
+1920.00(+0.53%)
Aug 23, 2017
373440
383040
350400
362880
0
+6720.00(+1.89%)
Aug 22, 2017
377280
382838
350400
356160
1
-21120.00(-5.60%)
Aug 21, 2017
384960
395040
368640
377280
0
-16320.00(-4.15%)
Aug 18, 2017
378240
413760
360960
393600
2
+11520.00(+3.02%)
Aug 17, 2017
357120
398400
346560
382080
2
+31680.00(+9.04%)
Aug 16, 2017
362880
368640
348480
350400
1
-8640.00(-2.41%)
Aug 15, 2017
359040
398400
346560
359040
3
+10560.00(+3.03%)
Aug 14, 2017
383040
390048
341760
348480
1
-24000.00(-6.44%)
Aug 11, 2017
403200
420000
367613
372480
2
-21120.00(-5.37%)
Aug 10, 2017
448320
453514
394560
393600
2
-38400.00(-8.89%)
Aug 09, 2017
433920
459715
413856
432000
1
-960.00(-0.22%)
Aug 08, 2017
398400
450240
388800
432960
4
+28800.00(+7.13%)
Aug 07, 2017
439680
440640
404160
404160
1
-35520.00(-8.08%)
Aug 04, 2017
471360
481920
437760
439680
2
-32640.00(-6.91%)
Aug 03, 2017
447360
524160
432000
472320
12
+59520.00(+14.42%)
Aug 02, 2017
467520
470400
405600
412800
3
-41280.00(-9.09%)
Aug 01, 2017
556800
565795
444480
454080
8
-96960.00(-17.60%)
Jul 31, 2017
602880
602880
547392
551040
3
-57600.00(-9.46%)
Jul 28, 2017
588480
616320
580810
608640
0
+9600.00(+1.60%)
Jul 27, 2017
609600
645120
545280
599040
3
-11520.00(-1.89%)
Jul 26, 2017
622080
628810
595200
610560
1
-15360.00(-2.45%)
Jul 25, 2017
599040
652800
579840
625920
3
+23040.00(+3.82%)
Jul 24, 2017
630720
644650
569280
602880
3
-17280.00(-2.79%)
Jul 21, 2017
648960
649747
600960
620160
2
-17280.00(-2.71%)
Jul 20, 2017
700800
627840
637440
4
-35520.00(-5.28%)
Jul 19, 2017
739200
762240
651840
672960
7
-70080.00(-9.43%)
Jul 18, 2017
912000
916800
731520
743040
15
-196800.00(-20.94%)
Jul 17, 2017
984000
994733
902400
939840
5
-39360.00(-4.02%)
Jul 14, 2017
999360
1022400
950400
979200
7
-11520.00(-1.16%)
Jul 13, 2017
894720
1005120
876490
990720
11
+100608.00(+11.30%)
Jul 12, 2017
923520
954240
864000
890112
4
-22848.00(-2.50%)
Jul 11, 2017
912000
954144
853056
912960
6
-24000.00(-2.56%)
Jul 10, 2017
1022400
1117440
888000
936960
31
-40320.00(-4.13%)
Jul 07, 2017
792000
1008000
768960
977280
23
+193920.00(+24.75%)
Jul 06, 2017
881280
910944
777600
783360
5
-46080.00(-5.56%)
Jul 05, 2017
860160
900480
768000
829440
8
-34560.00(-4.00%)
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.