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 (%)
Apr 30, 2004
4520
4529
4490
4490
1,612,270,976
-29.80(-0.66%)
Apr 29, 2004
4524
4541
4495
4520
1,752,370,048
-5.00(-0.11%)
Apr 28, 2004
4576
4584
4524
4524
1,765,043,456
-51.20(-1.12%)
Apr 27, 2004
4572
4582
4550
4576
1,472,047,744
+3.80(+0.08%)
Apr 26, 2004
4570
4587
4566
4572
1,276,895,616
+0.00(+0.00%)
Apr 25, 2004
4570
4587
4566
4572
1,276,895,616
+1.90(+0.04%)
Apr 23, 2004
4572
4602
4565
4570
1,581,256,576
-1.80(-0.04%)
Apr 22, 2004
4540
4576
4524
4572
1,868,188,032
+31.90(+0.70%)
Apr 21, 2004
4569
4569
4527
4540
1,867,834,752
-29.10(-0.64%)
Apr 20, 2004
4546
4582
4546
4569
1,503,580,160
+22.80(+0.50%)
Apr 19, 2004
4537
4548
4520
4546
1,533,641,344
+0.00(+0.00%)
Apr 18, 2004
4537
4548
4520
4546
1,533,641,344
+8.90(+0.20%)
Apr 16, 2004
4506
4540
4505
4537
1,993,155,200
+31.80(+0.71%)
Apr 15, 2004
4485
4512
4478
4506
1,726,903,552
+20.10(+0.45%)
Apr 14, 2004
4516
4516
4456
4485
1,664,489,344
-30.40(-0.67%)
Apr 13, 2004
4490
4525
4490
4516
1,676,372,096
+26.10(+0.58%)
Apr 12, 2004
4490
4490
4490
4490
0
+0.00(+0.00%)
Apr 11, 2004
4490
4490
4490
4490
0
+0.00(+0.00%)
Apr 09, 2004
4490
4490
4490
4490
0
+0.00(+0.00%)
Apr 08, 2004
4469
4505
4469
4490
1,474,149,504
+21.00(+0.47%)
Apr 07, 2004
4473
4500
4469
4469
1,440,685,312
-4.10(-0.09%)
Apr 06, 2004
4481
4495
4462
4473
1,664,601,728
-7.90(-0.18%)
Apr 05, 2004
4466
4483
4451
4481
1,556,481,664
+0.00(+0.00%)
Apr 04, 2004
4466
4483
4451
4481
1,556,481,664
+15.10(+0.34%)
Apr 03, 2004
4411
4471
4408
4466
1,703,523,584
+54.90(+1.24%)
Apr 02, 2004
4386
4419
4385
4411
1,630,528,640
+25.00(+0.57%)
Apr 01, 2004
4413
4427
4383
4386
1,715,500,416
-27.10(-0.61%)
Mar 31, 2004
4407
4416
4394
4413
1,493,217,536
+6.10(+0.14%)
Mar 30, 2004
4358
4417
4358
4407
1,302,568,192
+0.00(+0.00%)
Mar 29, 2004
4358
4417
4358
4407
1,302,568,192
+49.20(+1.13%)
Mar 27, 2004
4374
4387
4345
4358
1,910,383,232
-16.10(-0.37%)
Mar 26, 2004
4309
4374
4309
4374
1,818,986,624
+64.10(+1.49%)
Mar 25, 2004
4318
4341
4291
4310
2,143,942,016
-9.00(-0.21%)
Mar 24, 2004
4334
4361
4318
4318
1,760,665,984
-15.30(-0.35%)
Mar 23, 2004
4418
4418
4320
4334
2,030,008,064
+0.00(+0.00%)
Mar 22, 2004
4418
4418
4320
4334
2,030,008,064
-83.90(-1.90%)
Mar 20, 2004
4398
4428
4398
4418
1,951,848,960
+19.80(+0.45%)
Mar 19, 2004
4457
4460
4398
4398
1,923,241,984
-58.90(-1.32%)
Mar 18, 2004
4429
4463
4413
4457
1,752,881,664
+27.90(+0.63%)
Mar 17, 2004
4413
4439
4395
4429
1,861,031,936
+16.00(+0.36%)
Mar 16, 2004
4467
4471
4413
4413
1,680,363,008
+0.00(+0.00%)
Mar 15, 2004
4467
4471
4413
4413
1,680,363,008
-54.50(-1.22%)
Mar 13, 2004
4445
4468
4374
4467
2,105,075,968
+22.20(+0.50%)
Mar 12, 2004
4545
4545
4429
4445
2,147,443,968
-100.10(-2.20%)
Mar 11, 2004
4542
4550
4521
4545
1,941,567,744
+3.30(+0.07%)
Mar 10, 2004
4554
4554
4529
4542
1,749,804,032
-11.80(-0.26%)
Mar 09, 2004
4547
4562
4544
4554
1,561,223,552
+0.00(+0.00%)
Mar 08, 2004
4547
4562
4544
4554
1,561,223,552
+6.70(+0.15%)
Mar 06, 2004
4559
4566
4522
4547
2,096,434,816
-12.00(-0.26%)
Mar 05, 2004
4525
4563
4525
4559
1,964,552,448
+34.00(+0.75%)
Mar 04, 2004
4540
4540
4508
4525
2,087,065,856
-15.00(-0.33%)
Mar 03, 2004
4537
4559
4523
4540
1,889,718,656
+3.10(+0.07%)
Mar 02, 2004
4492
4541
4492
4537
1,736,490,368
+0.00(+0.00%)
Mar 01, 2004
4492
4541
4492
4537
1,736,490,368
+44.80(+1.00%)
Feb 28, 2004
4516
4557
4492
4492
2,056,772,608
-23.70(-0.52%)
Feb 27, 2004
4508
4527
4500
4516
1,958,756,224
+8.30(+0.18%)
Feb 26, 2004
4497
4514
4479
4508
1,822,263,552
+10.80(+0.24%)
Feb 25, 2004
4524
4538
4477
4497
2,116,722,944
-27.50(-0.61%)
Feb 24, 2004
4515
4556
4515
4524
2,124,223,232
+0.00(+0.00%)
Feb 23, 2004
4515
4556
4515
4524
2,124,223,232
+9.30(+0.21%)
Feb 21, 2004
4516
4550
4499
4515
2,105,202,816
-0.60(-0.01%)
Feb 20, 2004
4443
4517
4443
4516
2,139,312,256
+72.70(+1.64%)
Feb 19, 2004
4462
4469
4443
4443
2,145,857,152
-18.60(-0.42%)
Feb 18, 2004
4408
4465
4397
4462
2,145,028,352
+53.40(+1.21%)
Feb 17, 2004
4412
4413
4390
4408
1,449,314,944
+0.00(+0.00%)
Feb 16, 2004
4412
4413
4390
4408
1,449,314,944
-3.90(-0.09%)
Feb 14, 2004
4378
4424
4378
4412
2,140,553,600
+34.30(+0.78%)
Feb 13, 2004
4396
4416
4370
4378
2,142,919,552
-18.40(-0.42%)
Feb 12, 2004
4405
4416
4377
4396
2,115,607,424
-8.90(-0.20%)
Feb 11, 2004
4434
4434
4401
4405
2,001,321,984
-29.40(-0.66%)
Feb 10, 2004
4403
4437
4403
4434
1,955,365,760
+0.00(+0.00%)
Feb 09, 2004
4403
4437
4403
4434
1,955,365,760
+31.70(+0.72%)
Feb 07, 2004
4384
4408
4384
4403
1,960,593,152
+18.30(+0.42%)
Feb 06, 2004
4398
4404
4378
4384
2,028,226,048
-14.10(-0.32%)
Feb 05, 2004
4391
4409
4369
4398
1,798,125,056
+7.90(+0.18%)
Feb 04, 2004
4381
4392
4357
4391
1,961,984,384
+9.20(+0.21%)
Feb 03, 2004
4391
4412
4367
4381
2,081,688,448
+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.