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 (%)
May 31, 2014
8703
8706
8663
8675
0
+0.02(+0.00%)
May 30, 2014
8703
8706
8663
8674
48,566,000
-32.00(-0.37%)
May 29, 2014
8705
8719
8694
8706
0
+0.00(+0.00%)
May 28, 2014
8705
8719
8694
8706
31,384,600
-3.90(-0.04%)
May 27, 2014
8712
8720
8674
8710
30,928,900
-2.00(-0.02%)
May 26, 2014
8706
8715
8697
8712
18,520,700
+8.56(+0.10%)
May 25, 2014
8705
8722
8677
8704
0
+0.00(+0.00%)
May 24, 2014
8705
8722
8677
8704
0
+0.04(+0.00%)
May 23, 2014
8705
8722
8677
8704
30,697,600
+9.80(+0.11%)
May 22, 2014
8667
8697
8637
8694
29,728,200
+38.10(+0.44%)
May 21, 2014
8626
8671
8606
8656
33,606,400
+20.30(+0.24%)
May 20, 2014
8652
8689
8629
8636
40,748,700
-10.40(-0.12%)
May 19, 2014
8652
8664
8599
8646
38,758,400
-37.62(-0.43%)
May 18, 2014
8648
8684
8625
8684
0
+0.00(+0.00%)
May 17, 2014
8648
8684
8625
8684
0
+0.02(+0.00%)
May 16, 2014
8648
8684
8625
8684
59,670,300
+38.90(+0.45%)
May 15, 2014
8620
8672
8616
8645
57,054,200
+33.00(+0.38%)
May 14, 2014
8562
8612
8558
8612
34,627,200
+68.10(+0.80%)
May 13, 2014
8551
8564
8511
8544
36,856,000
-1.50(-0.02%)
May 12, 2014
8518
8549
8490
8545
47,020,500
+34.71(+0.41%)
May 11, 2014
8445
8510
8440
8510
0
+0.00(+0.00%)
May 10, 2014
8445
8510
8440
8510
0
-0.01(-0.00%)
May 09, 2014
8445
8510
8440
8510
43,224,600
+44.70(+0.53%)
May 08, 2014
8446
8475
8424
8466
51,961,800
+44.00(+0.52%)
May 07, 2014
8380
8441
8378
8422
50,229,900
+25.90(+0.31%)
May 06, 2014
8430
8441
8371
8396
44,817,600
-13.30(-0.16%)
May 05, 2014
8425
8432
8342
8409
35,504,800
-33.61(-0.40%)
May 04, 2014
8461
8500
8429
8443
0
+0.00(+0.00%)
May 03, 2014
8461
8500
8429
8443
0
+0.01(+0.00%)
May 02, 2014
8461
8500
8429
8443
47,602,900
-33.96(-0.40%)
May 01, 2014
8461
8487
8447
8477
0
-0.04(-0.00%)
Apr 30, 2014
8461
8487
8447
8477
49,605,000
+42.00(+0.50%)
Apr 29, 2014
8393
8458
8391
8435
61,829,400
+49.80(+0.59%)
Apr 28, 2014
8402
8427
8385
8385
32,348,800
+10.43(+0.12%)
Apr 27, 2014
8379
8407
8352
8374
0
+0.00(+0.00%)
Apr 26, 2014
8379
8407
8352
8374
0
-0.03(-0.00%)
Apr 25, 2014
8379
8407
8352
8374
36,761,300
-34.60(-0.41%)
Apr 24, 2014
8455
8472
8348
8409
37,334,900
-34.20(-0.41%)
Apr 23, 2014
8474
8496
8442
8443
29,534,900
-18.00(-0.21%)
Apr 22, 2014
8450
8492
8432
8461
41,216,800
+86.22(+1.03%)
Apr 21, 2014
8326
8375
8296
8375
0
+0.00(+0.00%)
Apr 20, 2014
8326
8375
8296
8375
0
+0.00(+0.00%)
Apr 19, 2014
8326
8375
8296
8375
0
+0.00(+0.00%)
Apr 18, 2014
8326
8375
8296
8375
0
-0.02(-0.00%)
Apr 17, 2014
8326
8375
8296
8375
41,270,100
+52.40(+0.63%)
Apr 16, 2014
8336
8349
8295
8323
40,087,500
+42.20(+0.51%)
Apr 15, 2014
8348
8355
8264
8280
51,538,200
-32.40(-0.39%)
Apr 14, 2014
8252
8317
8235
8313
49,753,100
+14.08(+0.17%)
Apr 13, 2014
8353
8358
8237
8299
0
+0.00(+0.00%)
Apr 12, 2014
8353
8358
8237
8299
0
+0.02(+0.00%)
Apr 11, 2014
8353
8358
8237
8299
51,636,100
-121.80(-1.45%)
Apr 10, 2014
8436
8476
8392
8421
37,192,600
+9.20(+0.11%)
Apr 09, 2014
8420
8436
8384
8411
117,740,000
-12.00(-0.14%)
Apr 08, 2014
8432
8443
8388
8423
45,669,100
+18.30(+0.22%)
Apr 07, 2014
8409
8448
8391
8405
48,264,100
-97.90(-1.15%)
Apr 06, 2014
8523
8534
8469
8503
0
+0.00(+0.00%)
Apr 05, 2014
8523
8534
8469
8503
0
+0.00(+0.00%)
Apr 04, 2014
8523
8534
8469
8503
40,114,600
-18.60(-0.22%)
Apr 03, 2014
8518
8546
8495
8522
33,997,000
+13.30(+0.16%)
Apr 02, 2014
8499
8526
8459
8508
43,388,500
+51.00(+0.60%)
Apr 01, 2014
8481
8509
8450
8457
46,533,800
+3.50(+0.04%)
Mar 31, 2014
8442
8490
8432
8454
45,478,800
+80.57(+0.96%)
Mar 30, 2014
8340
8385
8338
8373
0
+0.00(+0.00%)
Mar 29, 2014
8340
8385
8338
8373
0
+0.03(+0.00%)
Mar 28, 2014
8340
8385
8338
8373
32,763,200
+45.30(+0.54%)
Mar 27, 2014
8326
8358
8302
8328
35,314,600
-6.40(-0.08%)
Mar 26, 2014
8311
8392
8310
8334
41,837,000
+35.10(+0.42%)
Mar 25, 2014
8212
8315
8207
8299
38,008,500
+101.20(+1.23%)
Mar 24, 2014
8301
8302
8173
8198
39,712,700
-91.76(-1.11%)
Mar 23, 2014
8284
8330
8277
8290
0
+0.00(+0.00%)
Mar 22, 2014
8284
8330
8277
8290
0
-0.04(-0.00%)
Mar 21, 2014
8284
8330
8277
8290
109,515,696
+28.10(+0.34%)
Mar 20, 2014
8205
8262
8175
8262
43,911,800
+35.10(+0.43%)
Mar 19, 2014
8247
8265
8227
8227
43,479,100
-13.50(-0.16%)
Mar 18, 2014
8168
8286
8144
8240
47,187,100
+78.30(+0.96%)
Mar 17, 2014
8094
8187
8091
8162
41,514,700
+47.78(+0.59%)
Mar 15, 2014
8163
8186
8093
8114
0
+0.02(+0.00%)
Mar 14, 2014
8163
8186
8093
8114
69,544,304
-91.90(-1.12%)
Mar 13, 2014
8306
8325
8206
8206
49,787,600
-104.50(-1.26%)
Mar 12, 2014
8353
8369
8276
8310
43,767,100
-49.10(-0.59%)
Mar 11, 2014
8392
8411
8352
8360
29,044,500
-8.10(-0.10%)
Mar 10, 2014
8363
8404
8329
8368
33,211,600
-10.98(-0.13%)
Mar 09, 2014
8489
8495
8378
8379
0
-0.02(-0.00%)
Mar 08, 2014
8489
8495
8378
8379
41,722,700
-105.60(-1.24%)
Mar 07, 2014
8463
8500
8462
8484
37,301,500
+24.60(+0.29%)
Mar 06, 2014
8435
8474
8422
8460
39,211,900
+14.40(+0.17%)
Mar 05, 2014
8353
8446
8349
8445
45,507,800
+164.20(+1.98%)
Mar 04, 2014
8372
8384
8279
8281
53,432,200
-0.01(-0.00%)
Mar 03, 2014
8372
8384
8279
8281
0
-194.32(-2.29%)
Mar 02, 2014
8490
8519
8451
8475
0
+0.03(+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.