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
FTSE 100 Index
(IX:
FTSE
)
8,420.26
-18.39 (-0.22%)
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, 2015
6946
6970
6906
6961
0
+14.33(+0.21%)
Apr 29, 2015
7030
7058
6946
6946
767,322,368
-84.20(-1.20%)
Apr 28, 2015
7104
7104
6984
7030
796,371,584
-73.50(-1.03%)
Apr 27, 2015
7071
7123
7025
7104
679,761,728
+0.00(+0.00%)
Apr 26, 2015
7071
7123
7025
7104
679,761,728
+33.30(+0.47%)
Apr 24, 2015
7054
7103
7051
7071
796,681,984
+17.00(+0.24%)
Apr 23, 2015
7028
7055
6996
7054
714,656,512
+25.50(+0.36%)
Apr 22, 2015
7063
7092
6997
7028
785,146,304
-34.70(-0.49%)
Apr 21, 2015
7052
7105
7030
7063
655,787,712
+10.80(+0.15%)
Apr 20, 2015
6995
7068
6995
7052
583,888,000
+0.00(+0.00%)
Apr 19, 2015
6995
7068
6995
7052
583,888,000
+57.50(+0.82%)
Apr 17, 2015
7060
7094
6979
6995
776,519,872
-65.90(-0.93%)
Apr 16, 2015
7097
7119
7058
7060
750,900,800
-36.30(-0.51%)
Apr 15, 2015
7075
7112
7058
7097
722,590,528
+21.50(+0.30%)
Apr 14, 2015
7064
7086
7045
7075
669,927,296
+11.00(+0.16%)
Apr 13, 2015
7090
7090
7047
7064
592,637,120
+0.00(+0.00%)
Apr 12, 2015
7090
7090
7047
7064
592,637,120
-25.50(-0.36%)
Apr 10, 2015
7015
7095
7015
7090
801,926,528
+74.40(+1.06%)
Apr 09, 2015
6937
7017
6937
7015
698,600,832
+78.00(+1.12%)
Apr 08, 2015
6962
7012
6932
6937
865,523,968
-24.40(-0.35%)
Apr 07, 2015
6834
6968
6834
6962
704,104,320
+0.00(+0.00%)
Apr 06, 2015
6834
6968
6834
6962
704,104,320
+128.30(+1.88%)
Apr 02, 2015
6810
6850
6801
6834
575,894,784
+24.00(+0.35%)
Apr 01, 2015
6773
6856
6765
6810
800,482,176
+36.50(+0.54%)
Mar 31, 2015
6891
6910
6765
6773
900,335,680
-118.40(-1.72%)
Mar 30, 2015
6855
6915
6855
6891
639,393,920
+0.00(+0.00%)
Mar 29, 2015
6855
6915
6855
6891
639,393,920
+36.40(+0.53%)
Mar 27, 2015
6895
6911
6840
6855
736,697,280
-40.30(-0.58%)
Mar 26, 2015
6991
6991
6877
6895
936,518,272
-95.70(-1.37%)
Mar 25, 2015
7020
7035
6984
6991
645,837,568
-28.70(-0.41%)
Mar 24, 2015
7038
7065
7012
7020
702,620,928
-18.00(-0.26%)
Mar 23, 2015
7022
7038
6991
7038
673,591,168
+0.00(+0.00%)
Mar 22, 2015
7022
7038
6991
7038
673,591,168
+15.20(+0.22%)
Mar 20, 2015
6962
7024
6961
7022
1,419,421,440
+60.20(+0.86%)
Mar 19, 2015
6945
6983
6930
6962
809,174,400
+17.10(+0.25%)
Mar 18, 2015
6838
6945
6837
6945
772,632,704
+107.60(+1.57%)
Mar 17, 2015
6804
6847
6798
6838
757,362,816
+33.50(+0.49%)
Mar 16, 2015
6741
6809
6741
6804
685,731,904
+0.00(+0.00%)
Mar 15, 2015
6741
6809
6741
6804
685,731,904
+63.50(+0.94%)
Mar 13, 2015
6761
6778
6714
6741
710,321,216
-20.50(-0.30%)
Mar 12, 2015
6722
6800
6722
6761
845,927,104
+39.60(+0.59%)
Mar 11, 2015
6703
6739
6694
6722
746,833,920
+18.70(+0.28%)
Mar 10, 2015
6876
6877
6703
6703
887,272,000
-173.70(-2.53%)
Mar 09, 2015
6912
6912
6860
6876
670,579,200
+0.00(+0.00%)
Mar 08, 2015
6912
6912
6860
6876
670,579,200
-35.30(-0.51%)
Mar 07, 2015
6961
6961
6912
6912
748,637,888
-49.30(-0.71%)
Mar 06, 2015
6919
6969
6914
6961
798,406,784
+41.90(+0.61%)
Mar 05, 2015
6889
6919
6863
6919
741,168,192
+30.10(+0.44%)
Mar 04, 2015
6941
6964
6889
6889
784,037,632
-51.50(-0.74%)
Mar 03, 2015
6947
6974
6924
6941
778,879,424
+0.00(+0.00%)
Mar 02, 2015
6947
6974
6924
6941
778,879,424
-6.10(-0.09%)
Feb 28, 2015
6950
6967
6930
6947
881,579,072
-3.00(-0.04%)
Feb 27, 2015
6935
6950
6920
6950
782,086,976
+14.30(+0.21%)
Feb 26, 2015
6950
6955
6905
6935
697,704,832
-14.20(-0.20%)
Feb 25, 2015
6912
6959
6900
6950
831,640,000
+37.40(+0.54%)
Feb 24, 2015
6915
6944
6886
6912
680,805,632
+0.00(+0.00%)
Feb 23, 2015
6915
6944
6886
6912
680,805,632
-3.00(-0.04%)
Feb 21, 2015
6889
6920
6885
6915
764,028,800
+26.30(+0.38%)
Feb 20, 2015
6898
6907
6859
6889
641,759,680
-9.20(-0.13%)
Feb 19, 2015
6898
6921
6876
6898
677,405,376
+0.00(+0.00%)
Feb 18, 2015
6857
6898
6820
6898
612,932,672
+41.00(+0.60%)
Feb 17, 2015
6874
6879
6852
6857
415,979,104
+0.00(+0.00%)
Feb 16, 2015
6874
6879
6852
6857
415,979,104
-16.40(-0.24%)
Feb 14, 2015
6828
6888
6828
6874
734,854,208
+45.40(+0.66%)
Feb 13, 2015
6818
6855
6817
6828
809,863,296
+9.90(+0.15%)
Feb 12, 2015
6829
6838
6786
6818
623,275,776
-10.90(-0.16%)
Feb 11, 2015
6837
6844
6789
6829
773,108,416
-8.10(-0.12%)
Feb 10, 2015
6853
6853
6778
6837
620,697,216
+0.00(+0.00%)
Feb 09, 2015
6853
6853
6778
6837
620,697,216
-16.20(-0.24%)
Feb 07, 2015
6866
6886
6836
6853
648,533,696
-12.50(-0.18%)
Feb 06, 2015
6860
6870
6808
6866
731,200,384
+5.90(+0.09%)
Feb 05, 2015
6872
6884
6804
6860
817,845,824
-11.80(-0.17%)
Feb 04, 2015
6783
6886
6782
6872
855,708,480
+89.20(+1.32%)
Feb 03, 2015
6749
6796
6732
6783
757,554,432
+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.