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
)
11,768.08
+14.38 (+0.12%)
Daily Price
Updated: 5:30 PM EDT, May 13, 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, 2012
6399
6417
6382
6399
110,606,800
-3.10(-0.05%)
Jul 30, 2012
6376
6418
6373
6402
90,569,600
+39.58(+0.62%)
Jul 29, 2012
6292
6366
6271
6363
0
+0.00(+0.00%)
Jul 28, 2012
6292
6366
6271
6363
0
+0.02(+0.00%)
Jul 27, 2012
6292
6366
6271
6363
128,151,104
+85.10(+1.36%)
Jul 26, 2012
6197
6296
6190
6278
90,567,000
+96.90(+1.57%)
Jul 25, 2012
6169
6199
6166
6181
102,973,400
+5.90(+0.10%)
Jul 24, 2012
6205
6212
6166
6175
44,610,100
-5.50(-0.09%)
Jul 23, 2012
6247
6261
6172
6180
125,726,896
-104.41(-1.66%)
Jul 22, 2012
6330
6336
6274
6285
0
+0.00(+0.00%)
Jul 21, 2012
6330
6336
6274
6285
0
+0.01(+0.00%)
Jul 20, 2012
6330
6336
6274
6285
67,613,200
-38.80(-0.61%)
Jul 19, 2012
6288
6335
6287
6324
68,449,104
+58.10(+0.93%)
Jul 18, 2012
6227
6266
6217
6266
131,929,400
+63.20(+1.02%)
Jul 17, 2012
6208
6227
6191
6202
64,005,300
+6.70(+0.11%)
Jul 16, 2012
6182
6203
6175
6196
25,817,500
+13.80(+0.22%)
Jul 15, 2012
6163
6187
6151
6182
0
+0.00(+0.00%)
Jul 14, 2012
6163
6187
6151
6182
0
+0.00(+0.00%)
Jul 13, 2012
6163
6187
6151
6182
56,010,600
+34.20(+0.56%)
Jul 12, 2012
6154
6171
6118
6148
33,766,400
-27.20(-0.44%)
Jul 11, 2012
6169
6194
6159
6175
60,682,100
-16.40(-0.26%)
Jul 10, 2012
6172
6207
6154
6191
34,832,000
+30.40(+0.49%)
Jul 09, 2012
6184
6190
6155
6161
68,802,096
-22.90(-0.37%)
Jul 08, 2012
6199
6223
6179
6184
0
+0.00(+0.00%)
Jul 07, 2012
6199
6223
6179
6184
0
+0.00(+0.00%)
Jul 06, 2012
6199
6223
6179
6184
70,239,504
-18.60(-0.30%)
Jul 05, 2012
6207
6237
6182
6202
79,391,200
+1.00(+0.02%)
Jul 04, 2012
6191
6204
6171
6201
24,203,000
+7.20(+0.12%)
Jul 03, 2012
6136
6194
6134
6194
38,285,000
+84.70(+1.39%)
Jul 02, 2012
6083
6114
6079
6109
70,931,600
+42.50(+0.70%)
Jun 30, 2012
6063
6074
6029
6067
0
+0.00(+0.00%)
Jun 29, 2012
6063
6074
6029
6067
101,191,200
+80.00(+1.34%)
Jun 28, 2012
6005
6010
5955
5987
90,059,000
-9.60(-0.16%)
Jun 27, 2012
5976
6005
5960
5996
91,611,200
+38.80(+0.65%)
Jun 26, 2012
5939
5965
5918
5958
78,713,504
+13.20(+0.22%)
Jun 25, 2012
5974
5976
5913
5944
41,774,900
-44.80(-0.75%)
Jun 24, 2012
5978
6012
5971
5989
0
+0.00(+0.00%)
Jun 23, 2012
5978
6012
5971
5989
0
+0.00(+0.00%)
Jun 22, 2012
5978
6012
5971
5989
63,215,900
-22.90(-0.38%)
Jun 21, 2012
6011
6040
6005
6012
76,815,296
-5.70(-0.09%)
Jun 20, 2012
6030
6042
5994
6018
71,592,000
-16.20(-0.27%)
Jun 19, 2012
5928
6039
5924
6034
43,838,200
+95.30(+1.60%)
Jun 18, 2012
5952
5961
5919
5939
81,942,800
+27.00(+0.46%)
Jun 16, 2012
5904
5927
5904
5912
0
+0.00(+0.00%)
Jun 15, 2012
5904
5927
5904
5912
139,431,904
+3.30(+0.06%)
Jun 14, 2012
5948
5952
5883
5908
158,642,304
-36.20(-0.61%)
Jun 13, 2012
5927
5945
5901
5945
140,499,808
+24.80(+0.42%)
Jun 12, 2012
5877
5929
5872
5920
96,324,896
+48.50(+0.83%)
Jun 11, 2012
5949
5956
5870
5871
59,308,900
+2.10(+0.04%)
Jun 10, 2012
5845
5878
5830
5869
0
+0.00(+0.00%)
Jun 09, 2012
5845
5878
5830
5869
0
+0.00(+0.00%)
Jun 08, 2012
5845
5878
5830
5869
70,480,496
+0.10(+0.00%)
Jun 07, 2012
5831
5888
5815
5869
104,006,400
+46.60(+0.80%)
Jun 06, 2012
5742
5823
5734
5823
91,787,104
+108.00(+1.89%)
Jun 05, 2012
5734
5746
5712
5715
57,650,800
+1.30(+0.02%)
Jun 04, 2012
5750
5755
5713
5713
60,652,400
-64.20(-1.11%)
Jun 03, 2012
5866
5866
5752
5778
0
+0.00(+0.00%)
Jun 01, 2012
5866
5866
5752
5778
57,711,800
-72.70(-1.24%)
May 31, 2012
5912
5922
5832
5850
121,889,600
-52.60(-0.89%)
May 30, 2012
5898
5944
5887
5903
98,464,800
-11.90(-0.20%)
May 29, 2012
5906
5930
5880
5915
76,255,104
+49.50(+0.84%)
May 28, 2012
5865
5865
5865
5865
0
+0.00(+0.00%)
May 27, 2012
5863
5900
5841
5865
0
+0.00(+0.00%)
May 26, 2012
5863
5900
5841
5865
0
+0.00(+0.00%)
May 25, 2012
5863
5900
5841
5865
84,513,600
+12.80(+0.22%)
May 24, 2012
5849
5877
5809
5852
93,213,000
+34.50(+0.59%)
May 23, 2012
5872
5906
5817
5818
101,900,000
-92.30(-1.56%)
May 22, 2012
5844
5912
5835
5910
108,857,800
+95.60(+1.64%)
May 21, 2012
5786
5837
5767
5815
88,284,800
+16.80(+0.29%)
May 20, 2012
5769
5839
5766
5798
0
+0.00(+0.00%)
May 19, 2012
5769
5839
5766
5798
0
+0.00(+0.00%)
May 18, 2012
5769
5839
5766
5798
175,080,896
-74.90(-1.28%)
May 17, 2012
5873
5873
5873
5873
0
+0.00(+0.00%)
May 16, 2012
5850
5901
5845
5873
127,600,000
+7.50(+0.13%)
May 15, 2012
5885
5901
5848
5865
92,439,600
-10.50(-0.18%)
May 14, 2012
5908
5912
5858
5876
99,449,904
-79.20(-1.33%)
May 13, 2012
5890
5956
5882
5955
0
+0.00(+0.00%)
May 12, 2012
5890
5956
5882
5955
0
+0.00(+0.00%)
May 11, 2012
5890
5956
5882
5955
107,265,000
+28.30(+0.48%)
May 10, 2012
5950
5950
5890
5927
120,511,600
-9.50(-0.16%)
May 09, 2012
5978
5979
5893
5936
128,071,696
-41.70(-0.70%)
May 08, 2012
6027
6032
5968
5978
103,293,504
-62.40(-1.03%)
May 07, 2012
5985
6040
5985
6040
82,153,600
-68.60(-1.12%)
May 06, 2012
6162
6172
6103
6109
0
+0.00(+0.00%)
May 05, 2012
6162
6172
6103
6109
0
+52.00(+0.86%)
May 04, 2012
6091
6118
6045
6057
105,880,096
-40.90(-0.67%)
May 03, 2012
6125
6149
6087
6098
112,858,704
-11.10(-0.18%)
May 02, 2012
6162
6172
6103
6109
137,871,392
+12.50(+0.21%)
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.