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
Swiss Market Index
(IX:
SSMI
)
11,784.07
+15.99 (+0.14%)
Daily Price
Updated: 5:30 PM EDT, May 14, 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 (%)
Jul 31, 2008
7118
7189
7089
7141
82,791,800
+32.30(+0.45%)
Jul 30, 2008
7091
7151
7020
7109
94,157,200
+115.60(+1.65%)
Jul 29, 2008
6880
7049
6861
6993
119,370,496
+24.40(+0.35%)
Jul 28, 2008
6991
7025
6940
6969
80,412,400
-46.10(-0.66%)
Jul 25, 2008
7011
7039
6940
7015
106,995,600
-41.90(-0.59%)
Jul 24, 2008
7147
7150
7040
7057
139,374,096
-1.30(-0.02%)
Jul 23, 2008
7019
7082
6996
7058
119,502,000
+135.90(+1.96%)
Jul 22, 2008
6787
6952
6760
6922
98,275,000
+64.10(+0.93%)
Jul 21, 2008
6817
6925
6759
6858
85,213,200
+30.90(+0.45%)
Jul 18, 2008
6695
6837
6648
6827
135,272,704
+88.10(+1.31%)
Jul 17, 2008
6720
6822
6680
6739
142,847,904
+155.70(+2.37%)
Jul 16, 2008
6584
6620
6423
6584
122,453,504
+21.50(+0.33%)
Jul 15, 2008
6606
6613
6478
6562
122,439,400
-113.30(-1.70%)
Jul 14, 2008
6702
6758
6675
6675
73,272,200
+36.40(+0.55%)
Jul 11, 2008
6841
6856
6639
6639
107,961,200
-164.20(-2.41%)
Jul 10, 2008
6824
6872
6764
6803
113,798,496
-118.30(-1.71%)
Jul 09, 2008
6850
6949
6830
6921
103,180,096
+133.30(+1.96%)
Jul 08, 2008
6685
6818
6661
6788
114,028,800
-27.60(-0.40%)
Jul 07, 2008
6834
6836
6739
6816
81,470,400
+43.00(+0.63%)
Jul 04, 2008
6905
6909
6752
6773
71,704,200
-71.40(-1.04%)
Jul 03, 2008
6764
6896
6739
6844
125,294,704
+0.30(+0.00%)
Jul 02, 2008
6891
6945
6831
6844
126,300,000
-5.90(-0.09%)
Jul 01, 2008
6936
6949
6801
6850
135,201,408
-108.80(-1.56%)
Jun 30, 2008
6851
6964
6799
6958
112,894,096
+97.00(+1.41%)
Jun 27, 2008
6898
6932
6804
6862
101,264,800
-88.20(-1.27%)
Jun 26, 2008
7044
7060
6934
6950
108,280,600
-131.70(-1.86%)
Jun 25, 2008
7054
7082
7012
7081
94,188,600
+55.30(+0.79%)
Jun 24, 2008
7020
7082
6956
7026
120,763,400
-0.80(-0.01%)
Jun 23, 2008
7055
7098
7009
7027
76,868,000
-42.50(-0.60%)
Jun 20, 2008
7160
7197
7012
7069
182,574,592
-89.50(-1.25%)
Jun 19, 2008
7134
7186
7094
7159
80,791,000
-23.70(-0.33%)
Jun 18, 2008
7236
7239
7148
7183
99,054,200
-68.80(-0.95%)
Jun 17, 2008
7274
7328
7251
7251
76,638,000
+13.10(+0.18%)
Jun 16, 2008
7276
7314
7163
7238
62,224,000
-23.10(-0.32%)
Jun 13, 2008
7221
7313
7152
7261
85,517,800
+38.60(+0.53%)
Jun 12, 2008
7159
7265
7122
7223
95,181,400
+55.50(+0.77%)
Jun 11, 2008
7326
7336
7121
7167
89,966,200
-116.90(-1.60%)
Jun 10, 2008
7266
7303
7228
7284
100,890,800
-41.70(-0.57%)
Jun 09, 2008
7326
7386
7268
7326
119,475,600
-60.50(-0.82%)
Jun 06, 2008
7611
7612
7355
7386
115,359,696
-180.80(-2.39%)
Jun 05, 2008
7524
7588
7502
7567
132,997,400
+52.70(+0.70%)
Jun 04, 2008
7549
7556
7448
7514
106,173,000
-75.90(-1.00%)
Jun 03, 2008
7499
7594
7498
7590
111,109,904
+34.70(+0.46%)
Jun 02, 2008
7550
7572
7492
7556
92,830,400
+44.40(+0.59%)
May 30, 2008
7568
7598
7492
7511
99,814,600
-30.50(-0.40%)
May 29, 2008
7502
7562
7485
7542
80,234,200
+67.30(+0.90%)
May 28, 2008
7425
7506
7408
7474
83,767,200
+56.50(+0.76%)
May 27, 2008
7384
7473
7375
7418
107,198,000
+54.10(+0.73%)
May 26, 2008
7420
7436
7364
7364
66,621,600
-96.00(-1.29%)
May 23, 2008
7573
7579
7445
7460
68,429,800
-118.10(-1.56%)
May 22, 2008
7521
7614
7462
7578
72,678,000
+3.70(+0.05%)
May 21, 2008
7645
7659
7535
7574
72,315,800
-52.30(-0.69%)
May 20, 2008
7728
7745
7614
7627
63,846,400
-152.30(-1.96%)
May 19, 2008
7688
7785
7664
7779
61,824,600
+125.20(+1.64%)
May 16, 2008
7722
7734
7652
7654
61,625,200
-29.70(-0.39%)
May 15, 2008
7575
7698
7566
7683
66,098,200
+88.80(+1.17%)
May 14, 2008
7628
7646
7575
7595
63,178,000
+16.30(+0.22%)
May 13, 2008
7558
7608
7514
7578
82,506,800
+94.33(+1.26%)
May 12, 2008
7555
7580
7424
7484
0
-0.03(-0.00%)
May 09, 2008
7555
7580
7424
7484
67,864,200
-102.10(-1.35%)
May 08, 2008
7561
7612
7551
7586
78,702,200
-53.10(-0.70%)
May 07, 2008
7554
7643
7519
7639
76,802,800
+95.50(+1.27%)
May 06, 2008
7637
7666
7497
7544
89,614,600
-114.60(-1.50%)
May 05, 2008
7654
7693
7640
7658
42,430,600
-7.50(-0.10%)
May 02, 2008
7583
7690
7579
7666
89,924,800
+136.80(+1.82%)
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.