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
Shanghai
(IX:
SHANG
)
3,154.03
+31.63 (+1.01%)
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, 2008
3546
3705
3543
3693
107,600
+169.70(+4.82%)
Apr 29, 2008
3457
3544
3453
3523
67,200
+48.69(+1.40%)
Apr 28, 2008
3497
3531
3460
3475
75,800
-83.03(-2.33%)
Apr 25, 2008
3573
3659
3528
3558
129,600
-25.28(-0.71%)
Apr 24, 2008
3540
3593
3462
3583
142,000
+304.70(+9.29%)
Apr 23, 2008
3116
3297
3090
3278
66,200
+130.54(+4.15%)
Apr 22, 2008
3077
3149
2991
3148
48,800
+30.81(+0.99%)
Apr 21, 2008
3305
3305
3074
3117
60,000
+22.31(+0.72%)
Apr 18, 2008
3201
3204
3078
3095
43,600
-128.07(-3.97%)
Apr 17, 2008
3286
3353
3180
3223
45,800
-68.86(-2.09%)
Apr 16, 2008
3350
3363
3283
3292
40,000
-56.75(-1.69%)
Apr 15, 2008
3283
3350
3212
3348
44,600
+51.68(+1.57%)
Apr 14, 2008
3419
3428
3285
3297
50,400
-196.22(-5.62%)
Apr 11, 2008
3499
3518
3462
3493
43,200
+21.15(+0.61%)
Apr 10, 2008
3378
3474
3345
3472
45,400
+57.83(+1.69%)
Apr 09, 2008
3586
3607
3413
3414
59,800
-198.63(-5.50%)
Apr 08, 2008
3604
3657
3564
3613
65,400
+12.92(+0.36%)
Apr 07, 2008
3419
3613
3387
3600
61,000
+153.38(+4.45%)
Apr 04, 2008
3323
3457
3271
3446
0
+0.00(+0.00%)
Apr 03, 2008
3323
3457
3271
3446
50,800
+98.36(+2.94%)
Apr 02, 2008
3371
3465
3284
3348
65,400
+18.72(+0.56%)
Apr 01, 2008
3461
3493
3309
3329
54,800
-143.55(-4.13%)
Mar 31, 2008
3466
3556
3446
3473
47,200
-107.44(-3.00%)
Mar 28, 2008
3379
3591
3357
3580
63,200
+168.66(+4.94%)
Mar 27, 2008
3541
3541
3408
3411
55,000
-195.37(-5.42%)
Mar 26, 2008
3644
3698
3591
3607
46,200
-22.76(-0.63%)
Mar 25, 2008
3560
3659
3522
3630
52,800
+3.43(+0.09%)
Mar 24, 2008
3830
3840
3625
3626
59,000
-170.39(-4.49%)
Mar 21, 2008
3790
3838
3746
3797
65,000
-7.47(-0.20%)
Mar 20, 2008
3722
3858
3516
3804
73,200
+42.45(+1.13%)
Mar 19, 2008
3746
3814
3678
3762
61,600
+92.70(+2.53%)
Mar 18, 2008
3790
3863
3607
3669
57,800
-151.15(-3.96%)
Mar 17, 2008
3941
3941
3813
3820
49,200
-142.62(-3.60%)
Mar 14, 2008
3957
4001
3892
3963
41,400
-8.59(-0.22%)
Mar 13, 2008
4033
4055
3902
3971
63,600
-98.86(-2.43%)
Mar 12, 2008
4255
4273
4069
4070
57,200
-95.76(-2.30%)
Mar 11, 2008
4122
4166
4063
4166
51,400
+19.58(+0.47%)
Mar 10, 2008
4266
4266
4121
4146
65,600
-154.22(-3.59%)
Mar 08, 2008
4316
4341
4266
4301
56,800
-60.47(-1.39%)
Mar 07, 2008
4310
4428
4261
4361
85,000
+68.34(+1.59%)
Mar 06, 2008
4316
4353
4211
4293
74,200
-42.80(-0.99%)
Mar 05, 2008
4454
4472
4321
4335
87,000
-102.82(-2.32%)
Mar 04, 2008
4324
4457
4279
4438
78,600
+0.00(+0.00%)
Mar 03, 2008
4324
4457
4279
4438
0
+89.73(+2.06%)
Mar 01, 2008
4294
4365
4276
4349
47,800
+49.03(+1.14%)
Feb 29, 2008
4343
4345
4266
4300
48,000
-34.54(-0.80%)
Feb 28, 2008
4257
4361
4222
4334
50,600
+95.87(+2.26%)
Feb 27, 2008
4303
4332
4123
4238
55,600
+45.65(+1.09%)
Feb 26, 2008
4370
4391
4183
4193
58,800
+0.00(+0.00%)
Feb 25, 2008
4370
4391
4183
4193
0
-177.76(-4.07%)
Feb 23, 2008
4500
4500
4333
4370
67,600
-156.89(-3.47%)
Feb 22, 2008
4534
4568
4453
4527
61,400
-39.85(-0.87%)
Feb 21, 2008
4683
4696
4557
4567
66,400
-97.26(-2.09%)
Feb 20, 2008
4582
4666
4545
4664
60,600
+96.14(+2.10%)
Feb 19, 2008
4547
4601
4518
4568
55,800
+0.00(+0.00%)
Feb 18, 2008
4547
4601
4518
4568
0
+71.02(+1.58%)
Feb 16, 2008
4524
4524
4431
4497
41,400
-55.19(-1.21%)
Feb 15, 2008
4527
4577
4508
4552
35,000
+61.60(+1.37%)
Feb 14, 2008
4525
4548
4455
4491
37,000
+0.00(+0.00%)
Feb 13, 2008
4525
4548
4455
4491
0
-108.98(-2.37%)
Feb 12, 2008
4623
4663
4550
4600
0
+0.00(+0.00%)
Feb 11, 2008
4623
4663
4550
4600
0
+0.00(+0.00%)
Feb 08, 2008
4623
4663
4550
4600
0
+0.00(+0.00%)
Feb 07, 2008
4623
4663
4550
4600
0
+0.00(+0.00%)
Feb 06, 2008
4623
4663
4550
4600
52,600
-72.47(-1.55%)
Feb 05, 2008
4415
4672
4415
4672
63,400
+0.00(+0.00%)
Feb 04, 2008
4415
4672
4415
4672
0
+351.40(+8.13%)
Feb 02, 2008
4388
4412
4196
4321
59,400
-62.62(-1.43%)
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.