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
FTSE 100 Index
(IX:
FTSE
)
8,420.26
-18.39 (-0.22%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Feb 28, 2013
6270
6336
6269
6326
707,922,304
+55.50(+0.89%)
Feb 27, 2013
6355
6355
6259
6270
772,273,280
-85.00(-1.34%)
Feb 26, 2013
6336
6390
6324
6355
994,472,384
+0.00(+0.00%)
Feb 25, 2013
6336
6390
6324
6355
994,472,384
+19.70(+0.31%)
Feb 24, 2013
6292
6347
6291
6336
0
+0.00(+0.00%)
Feb 23, 2013
6292
6347
6292
6336
702,828,224
+44.20(+0.70%)
Feb 22, 2013
6395
6395
6278
6292
733,017,024
-103.90(-1.62%)
Feb 21, 2013
6379
6412
6368
6395
756,333,888
+16.30(+0.26%)
Feb 20, 2013
6318
6385
6304
6379
672,871,872
+60.90(+0.96%)
Feb 19, 2013
6328
6330
6307
6318
459,974,912
+0.00(+0.00%)
Feb 18, 2013
6328
6330
6307
6318
459,974,912
-10.06(-0.16%)
Feb 17, 2013
6327
6352
6310
6328
0
-0.04(-0.00%)
Feb 16, 2013
6327
6352
6310
6328
636,564,416
+0.90(+0.01%)
Feb 15, 2013
6359
6365
6302
6327
713,898,880
-31.70(-0.50%)
Feb 14, 2013
6338
6385
6312
6359
756,377,728
+20.70(+0.33%)
Feb 13, 2013
6277
6338
6260
6338
813,154,304
+61.30(+0.98%)
Feb 12, 2013
6264
6295
6252
6277
448,134,208
+0.00(+0.00%)
Feb 11, 2013
6264
6295
6252
6277
448,134,208
+13.20(+0.21%)
Feb 09, 2013
6228
6278
6228
6264
589,359,296
+35.50(+0.57%)
Feb 08, 2013
6295
6313
6217
6228
721,694,528
-66.90(-1.06%)
Feb 07, 2013
6283
6322
6266
6295
673,857,024
+12.50(+0.20%)
Feb 06, 2013
6247
6296
6244
6283
612,214,592
+36.00(+0.58%)
Feb 05, 2013
6347
6347
6237
6247
765,896,896
+0.00(+0.00%)
Feb 04, 2013
6347
6347
6237
6247
765,896,896
-100.44(-1.58%)
Feb 03, 2013
6277
6354
6276
6347
0
+0.04(+0.00%)
Feb 02, 2013
6277
6354
6276
6347
686,175,232
+70.30(+1.12%)
Feb 01, 2013
6323
6323
6277
6277
809,378,624
-46.20(-0.73%)
Jan 31, 2013
6339
6354
6316
6323
691,737,600
-16.10(-0.25%)
Jan 30, 2013
6294
6346
6286
6339
641,748,608
+44.80(+0.71%)
Jan 29, 2013
6284
6311
6277
6294
533,448,800
+0.00(+0.00%)
Jan 28, 2013
6284
6311
6277
6294
533,448,800
+9.95(+0.16%)
Jan 27, 2013
6265
6284
6247
6284
0
-0.05(-0.00%)
Jan 26, 2013
6265
6284
6247
6284
585,517,376
+19.60(+0.31%)
Jan 25, 2013
6198
6271
6186
6265
655,654,912
+67.30(+1.09%)
Jan 24, 2013
6179
6200
6178
6198
685,179,712
+18.40(+0.30%)
Jan 23, 2013
6181
6189
6149
6179
558,352,768
-1.80(-0.03%)
Jan 22, 2013
6154
6182
6154
6181
401,154,816
+0.00(+0.00%)
Jan 21, 2013
6154
6182
6154
6181
401,154,816
+26.59(+0.43%)
Jan 20, 2013
6132
6172
6132
6154
0
+0.01(+0.00%)
Jan 19, 2013
6132
6172
6132
6154
713,504,576
+22.00(+0.36%)
Jan 18, 2013
6104
6136
6088
6132
622,925,184
+28.40(+0.47%)
Jan 17, 2013
6117
6117
6076
6104
818,412,096
-13.30(-0.22%)
Jan 16, 2013
6108
6117
6086
6117
700,998,528
+9.40(+0.15%)
Jan 15, 2013
6122
6134
6105
6108
628,350,016
+0.00(+0.00%)
Jan 14, 2013
6122
6134
6105
6108
628,350,016
-13.68(-0.22%)
Jan 13, 2013
6102
6122
6095
6122
0
-0.02(-0.00%)
Jan 12, 2013
6102
6122
6095
6122
685,724,416
+20.10(+0.33%)
Jan 11, 2013
6099
6118
6091
6102
764,650,176
+2.80(+0.05%)
Jan 10, 2013
6054
6112
6054
6099
812,116,224
+45.10(+0.75%)
Jan 09, 2013
6065
6088
6054
6054
663,115,712
-11.00(-0.18%)
Jan 08, 2013
6090
6092
6061
6065
571,661,696
+0.00(+0.00%)
Jan 07, 2013
6090
6092
6061
6065
571,661,696
-25.24(-0.41%)
Jan 06, 2013
6047
6090
6038
6090
0
+0.04(+0.00%)
Jan 05, 2013
6047
6090
6038
6090
548,929,216
+42.50(+0.70%)
Jan 04, 2013
6027
6051
6017
6047
470,665,888
+19.90(+0.33%)
Jan 03, 2013
5898
6045
5898
6027
652,659,392
+129.60(+2.20%)
Jan 02, 2013
5898
5898
5898
5898
0
+0.00(+0.00%)
Jan 01, 2013
5925
5925
5873
5898
164,636,496
+0.00(+0.00%)
Dec 31, 2012
5925
5925
5873
5898
164,636,496
-27.57(-0.47%)
Dec 30, 2012
5954
5976
5915
5925
0
-0.03(-0.00%)
Dec 29, 2012
5954
5976
5915
5925
306,906,208
-28.90(-0.49%)
Dec 28, 2012
5954
5997
5942
5954
340,703,392
+0.10(+0.00%)
Dec 27, 2012
5954
5954
5954
5954
0
+0.00(+0.00%)
Dec 26, 2012
5954
5954
5954
5954
0
+0.00(+0.00%)
Dec 25, 2012
5940
5958
5937
5954
149,881,296
+0.00(+0.00%)
Dec 24, 2012
5940
5958
5937
5954
149,881,296
+14.21(+0.24%)
Dec 23, 2012
5958
5958
5894
5940
0
-0.01(-0.00%)
Dec 22, 2012
5958
5958
5894
5940
933,059,904
-18.30(-0.31%)
Dec 21, 2012
5962
5971
5950
5958
596,569,472
-3.30(-0.06%)
Dec 20, 2012
5936
5978
5936
5962
743,375,808
+25.70(+0.43%)
Dec 19, 2012
5912
5946
5911
5936
664,063,296
+23.70(+0.40%)
Dec 18, 2012
5922
5924
5881
5912
533,505,792
+0.00(+0.00%)
Dec 17, 2012
5922
5924
5881
5912
533,505,792
-9.56(-0.16%)
Dec 16, 2012
5930
5944
5915
5922
0
-0.04(-0.00%)
Dec 15, 2012
5930
5944
5915
5922
529,958,304
-7.80(-0.13%)
Dec 14, 2012
5946
5948
5919
5930
557,270,400
-16.30(-0.27%)
Dec 13, 2012
5925
5948
5916
5946
629,912,384
+20.90(+0.35%)
Dec 12, 2012
5922
5938
5908
5925
514,655,808
+3.40(+0.06%)
Dec 11, 2012
5914
5924
5891
5922
463,904,096
+0.00(+0.00%)
Dec 10, 2012
5914
5924
5891
5922
463,904,096
+7.20(+0.12%)
Dec 09, 2012
5901
5923
5890
5914
0
+0.00(+0.00%)
Dec 08, 2012
5901
5923
5890
5914
584,102,528
+13.00(+0.22%)
Dec 07, 2012
5892
5924
5890
5901
637,068,608
+9.30(+0.16%)
Dec 06, 2012
5869
5903
5869
5892
610,548,480
+23.10(+0.39%)
Dec 05, 2012
5871
5885
5853
5869
596,025,472
-2.20(-0.04%)
Dec 04, 2012
5867
5902
5860
5871
512,045,504
+0.00(+0.00%)
Dec 03, 2012
5867
5902
5860
5871
512,045,504
+4.40(+0.07%)
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.