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 (%)
Dec 31, 2013
2109
2112
2095
2098
74,100
+0.00(+0.00%)
Dec 30, 2013
2109
2112
2095
2098
0
-3.72(-0.18%)
Dec 29, 2013
2075
2110
2070
2101
0
+0.00(+0.00%)
Dec 28, 2013
2075
2110
2070
2101
76,800
+28.15(+1.36%)
Dec 27, 2013
2103
2103
2071
2073
78,500
-33.25(-1.58%)
Dec 26, 2013
2095
2107
2088
2106
65,200
+13.44(+0.64%)
Dec 25, 2013
2094
2112
2080
2093
70,300
+3.20(+0.15%)
Dec 24, 2013
2090
2100
2069
2090
68,100
+0.00(+0.00%)
Dec 23, 2013
2090
2100
2069
2090
0
+4.92(+0.24%)
Dec 22, 2013
2128
2132
2083
2085
0
+0.00(+0.00%)
Dec 21, 2013
2128
2132
2083
2085
86,800
-43.00(-2.02%)
Dec 20, 2013
2154
2159
2126
2128
73,100
-20.49(-0.95%)
Dec 19, 2013
2150
2157
2143
2148
64,200
-2.80(-0.13%)
Dec 18, 2013
2162
2166
2146
2151
78,600
-9.78(-0.45%)
Dec 17, 2013
2197
2202
2160
2161
101,400
+0.00(+0.00%)
Dec 16, 2013
2197
2202
2160
2161
0
-35.21(-1.60%)
Dec 15, 2013
2188
2205
2184
2196
0
+0.00(+0.00%)
Dec 14, 2013
2188
2205
2184
2196
85,100
-6.73(-0.31%)
Dec 13, 2013
2199
2215
2195
2203
86,100
-1.37(-0.06%)
Dec 12, 2013
2229
2229
2193
2204
109,400
-33.32(-1.49%)
Dec 11, 2013
2240
2250
2232
2237
109,000
-0.71(-0.03%)
Dec 10, 2013
2242
2249
2232
2238
93,300
+0.00(+0.00%)
Dec 09, 2013
2242
2249
2232
2238
0
+1.09(+0.05%)
Dec 08, 2013
2243
2248
2229
2237
0
+0.00(+0.00%)
Dec 07, 2013
2243
2248
2229
2237
103,700
-9.95(-0.44%)
Dec 06, 2013
2253
2255
2239
2247
122,000
-4.70(-0.21%)
Dec 05, 2013
2220
2261
2216
2252
157,300
+29.09(+1.31%)
Dec 04, 2013
2197
2228
2193
2223
113,500
+15.30(+0.69%)
Dec 03, 2013
2203
2232
2173
2207
174,300
+0.00(+0.00%)
Dec 02, 2013
2203
2232
2173
2207
0
-13.13(-0.59%)
Dec 01, 2013
2222
2225
2212
2220
0
+0.00(+0.00%)
Nov 30, 2013
2222
2225
2212
2220
107,000
+1.13(+0.05%)
Nov 29, 2013
2204
2234
2203
2219
134,500
+18.30(+0.83%)
Nov 28, 2013
2182
2208
2177
2201
115,400
+18.00(+0.82%)
Nov 27, 2013
2184
2193
2176
2183
100,500
-3.04(-0.14%)
Nov 26, 2013
2186
2209
2181
2186
108,300
+0.00(+0.00%)
Nov 25, 2013
2186
2209
2181
2186
0
-10.27(-0.47%)
Nov 24, 2013
2206
2211
2189
2196
0
+0.00(+0.00%)
Nov 23, 2013
2206
2211
2189
2196
113,800
-9.39(-0.43%)
Nov 22, 2013
2197
2207
2178
2206
137,200
-0.84(-0.04%)
Nov 21, 2013
2201
2207
2187
2207
119,000
+13.49(+0.62%)
Nov 20, 2013
2198
2203
2186
2193
125,000
-4.10(-0.19%)
Nov 19, 2013
2147
2198
2144
2197
157,500
+0.00(+0.00%)
Nov 18, 2013
2147
2198
2144
2197
0
+61.39(+2.87%)
Nov 17, 2013
2101
2153
2101
2136
0
+0.00(+0.00%)
Nov 16, 2013
2101
2153
2101
2136
125,900
+35.32(+1.68%)
Nov 15, 2013
2087
2102
2079
2101
83,800
+12.57(+0.60%)
Nov 14, 2013
2118
2118
2086
2088
88,300
-38.83(-1.83%)
Nov 13, 2013
2111
2128
2108
2127
79,400
+17.30(+0.82%)
Nov 12, 2013
2103
2117
2094
2109
69,700
+0.00(+0.00%)
Nov 11, 2013
2103
2117
2094
2109
0
+3.34(+0.16%)
Nov 10, 2013
2121
2129
2104
2106
0
+0.00(+0.00%)
Nov 09, 2013
2121
2129
2104
2106
83,100
-23.27(-1.09%)
Nov 08, 2013
2137
2142
2119
2129
81,800
-10.21(-0.48%)
Nov 07, 2013
2149
2166
2139
2140
100,500
-17.63(-0.82%)
Nov 06, 2013
2140
2158
2125
2157
91,900
+7.61(+0.35%)
Nov 05, 2013
2156
2161
2143
2150
76,100
+0.00(+0.00%)
Nov 04, 2013
2156
2161
2143
2150
0
+0.07(+0.00%)
Nov 03, 2013
2140
2157
2133
2150
0
+0.00(+0.00%)
Nov 02, 2013
2140
2157
2133
2150
0
+0.00(+0.00%)
Nov 01, 2013
2140
2157
2133
2150
89,100
+7.95(+0.37%)
Oct 31, 2013
2156
2156
2137
2142
108,100
-18.85(-0.87%)
Oct 30, 2013
2127
2162
2122
2160
119,600
+31.60(+1.48%)
Oct 29, 2013
2135
2164
2093
2129
143,100
-5.01(-0.23%)
Oct 28, 2013
2136
2141
2123
2134
88,400
+0.91(+0.04%)
Oct 27, 2013
2164
2171
2123
2133
0
+0.00(+0.00%)
Oct 26, 2013
2164
2171
2123
2133
0
+0.00(+0.00%)
Oct 25, 2013
2164
2171
2123
2133
113,900
-31.36(-1.45%)
Oct 24, 2013
2179
2183
2160
2164
103,000
-18.79(-0.86%)
Oct 23, 2013
2213
2227
2178
2183
146,300
-27.54(-1.25%)
Oct 22, 2013
2227
2227
2204
2211
149,100
-18.59(-0.83%)
Oct 21, 2013
2198
2230
2190
2229
136,700
+35.46(+1.62%)
Oct 20, 2013
2189
2203
2184
2194
0
+0.00(+0.00%)
Oct 19, 2013
2189
2203
2184
2194
0
+0.00(+0.00%)
Oct 18, 2013
2189
2203
2184
2194
103,700
+5.24(+0.24%)
Oct 17, 2013
2202
2211
2183
2189
126,800
-4.53(-0.21%)
Oct 16, 2013
2228
2228
2183
2193
154,600
-40.34(-1.81%)
Oct 15, 2013
2238
2240
2221
2233
153,700
-4.36(-0.19%)
Oct 14, 2013
2232
2243
2226
2238
166,000
+9.62(+0.43%)
Oct 13, 2013
2201
2229
2201
2228
0
+0.00(+0.00%)
Oct 12, 2013
2201
2229
2201
2228
0
+0.00(+0.00%)
Oct 11, 2013
2201
2229
2201
2228
156,900
+37.22(+1.70%)
Oct 10, 2013
2214
2215
2186
2191
149,800
-20.84(-0.94%)
Oct 09, 2013
2191
2212
2185
2212
130,900
+13.57(+0.62%)
Oct 08, 2013
2172
2200
2161
2198
126,700
+23.54(+1.08%)
Oct 07, 2013
2168
2176
2165
2175
0
+0.00(+0.00%)
Oct 06, 2013
2168
2176
2165
2175
0
+0.00(+0.00%)
Oct 05, 2013
2168
2176
2165
2175
0
+0.00(+0.00%)
Oct 04, 2013
2168
2176
2165
2175
0
+0.00(+0.00%)
Oct 03, 2013
2168
2176
2165
2175
0
+0.00(+0.00%)
Oct 02, 2013
2168
2176
2165
2175
0
+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.