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 (%)
Nov 30, 2000
6250
6250
6155
6165
964,798,016
-84.90(-1.36%)
Nov 29, 2000
6375
6375
6242
6250
835,283,968
-124.90(-1.96%)
Nov 28, 2000
6328
6398
6323
6375
607,017,984
+0.00(+0.00%)
Nov 27, 2000
6328
6398
6323
6375
607,017,984
+47.10(+0.74%)
Nov 25, 2000
6287
6359
6237
6328
868,355,008
+40.30(+0.64%)
Nov 24, 2000
6221
6287
6218
6287
710,169,024
+65.90(+1.06%)
Nov 23, 2000
6378
6378
6216
6221
1,159,581,952
-160.80(-2.52%)
Nov 22, 2000
6345
6394
6333
6382
818,388,992
+37.20(+0.59%)
Nov 21, 2000
6440
6453
6335
6345
852,977,024
+0.00(+0.00%)
Nov 20, 2000
6440
6453
6335
6345
852,977,024
-95.10(-1.48%)
Nov 18, 2000
6430
6483
6403
6440
738,209,024
+9.70(+0.15%)
Nov 17, 2000
6432
6480
6415
6430
1,005,376,000
-1.90(-0.03%)
Nov 16, 2000
6413
6459
6372
6432
928,302,016
+19.40(+0.30%)
Nov 15, 2000
6275
6422
6275
6413
1,149,117,056
+138.10(+2.20%)
Nov 14, 2000
6400
6400
6269
6275
689,529,984
+0.00(+0.00%)
Nov 13, 2000
6400
6400
6269
6275
689,529,984
-125.40(-1.96%)
Nov 11, 2000
6442
6442
6338
6400
910,633,024
-42.00(-0.65%)
Nov 10, 2000
6477
6498
6412
6442
900,750,016
-35.20(-0.54%)
Nov 09, 2000
6467
6515
6455
6477
945,278,016
+10.50(+0.16%)
Nov 08, 2000
6431
6467
6406
6467
978,289,024
+35.90(+0.56%)
Nov 07, 2000
6385
6431
6385
6431
1,006,440,000
+0.00(+0.00%)
Nov 06, 2000
6385
6431
6385
6431
1,006,440,000
+45.60(+0.71%)
Nov 04, 2000
6392
6432
6382
6385
1,232,360,960
-6.60(-0.10%)
Nov 03, 2000
6458
6486
6383
6392
1,245,661,952
-65.60(-1.02%)
Nov 02, 2000
6438
6509
6396
6458
1,095,676,032
+19.20(+0.30%)
Nov 01, 2000
6388
6476
6388
6438
986,644,992
+50.00(+0.78%)
Oct 31, 2000
6366
6395
6308
6388
614,124,032
+0.00(+0.00%)
Oct 30, 2000
6366
6395
6308
6388
614,124,032
+21.80(+0.34%)
Oct 27, 2000
6302
6408
6302
6367
796,201,984
+64.30(+1.02%)
Oct 26, 2000
6368
6389
6283
6302
868,544,000
-65.50(-1.03%)
Oct 25, 2000
6438
6438
6330
6368
963,996,032
-70.60(-1.10%)
Oct 24, 2000
6316
6453
6299
6438
1,113,057,024
+122.50(+1.94%)
Oct 23, 2000
6276
6327
6272
6316
731,497,984
+0.00(+0.00%)
Oct 22, 2000
6276
6327
6272
6316
731,497,984
+39.60(+0.63%)
Oct 20, 2000
6219
6294
6210
6276
1,054,243,008
+57.40(+0.92%)
Oct 19, 2000
6148
6246
6148
6219
922,598,016
+70.70(+1.15%)
Oct 18, 2000
6203
6203
6017
6148
997,211,008
-55.10(-0.89%)
Oct 17, 2000
6286
6290
6196
6203
1,033,526,976
-82.40(-1.31%)
Oct 16, 2000
6210
6292
6210
6286
957,110,976
+0.00(+0.00%)
Oct 15, 2000
6210
6292
6210
6286
957,110,976
+76.10(+1.23%)
Oct 13, 2000
6132
6210
6051
6210
1,102,151,936
+77.70(+1.27%)
Oct 12, 2000
6118
6212
6068
6132
972,281,984
+14.30(+0.23%)
Oct 11, 2000
6248
6248
6098
6118
1,182,103,040
-130.10(-2.08%)
Oct 10, 2000
6265
6300
6240
6248
1,187,385,984
-17.10(-0.27%)
Oct 09, 2000
6391
6391
6254
6265
673,409,984
+0.00(+0.00%)
Oct 08, 2000
6391
6391
6254
6265
673,409,984
-126.40(-1.98%)
Oct 06, 2000
6382
6412
6342
6391
998,179,008
+9.20(+0.14%)
Oct 05, 2000
6335
6393
6331
6382
907,715,008
+47.10(+0.74%)
Oct 04, 2000
6345
6354
6284
6335
936,017,024
-10.10(-0.16%)
Oct 03, 2000
6284
6365
6284
6345
858,136,000
+60.50(+0.96%)
Oct 02, 2000
6294
6358
6284
6284
857,793,984
+0.00(+0.00%)
Oct 01, 2000
6294
6358
6284
6284
857,793,984
-9.70(-0.15%)
Sep 29, 2000
6264
6326
6240
6294
816,115,008
+30.10(+0.48%)
Sep 28, 2000
6269
6291
6211
6264
995,852,992
-5.20(-0.08%)
Sep 27, 2000
6213
6312
6201
6269
1,098,135,040
+56.10(+0.90%)
Sep 26, 2000
6257
6258
6193
6213
853,537,024
-43.90(-0.70%)
Sep 25, 2000
6206
6310
6206
6257
988,136,000
+0.00(+0.00%)
Sep 24, 2000
6206
6310
6206
6257
988,136,000
+51.20(+0.83%)
Sep 22, 2000
6199
6206
6075
6206
1,176,641,024
+6.70(+0.11%)
Sep 21, 2000
6280
6281
6150
6199
1,400,660,992
-80.70(-1.29%)
Sep 20, 2000
6404
6425
6260
6280
948,537,984
-123.60(-1.93%)
Sep 19, 2000
6410
6413
6361
6404
935,475,008
-6.70(-0.10%)
Sep 18, 2000
6417
6464
6371
6410
788,776,000
+0.00(+0.00%)
Sep 17, 2000
6417
6464
6371
6410
788,776,000
-7.10(-0.11%)
Sep 15, 2000
6556
6559
6417
6417
1,124,449,024
-138.20(-2.11%)
Sep 14, 2000
6478
6581
6461
6556
1,073,628,032
+77.30(+1.19%)
Sep 13, 2000
6556
6560
6454
6478
1,013,758,976
-77.30(-1.18%)
Sep 12, 2000
6582
6582
6528
6556
869,436,992
-26.50(-0.40%)
Sep 11, 2000
6601
6604
6392
6582
964,384,000
+0.00(+0.00%)
Sep 10, 2000
6601
6604
6392
6582
964,384,000
-18.70(-0.28%)
Sep 08, 2000
6689
6704
6561
6601
924,099,008
-88.50(-1.32%)
Sep 07, 2000
6695
6709
6668
6689
997,217,984
-5.50(-0.08%)
Sep 06, 2000
6752
6766
6688
6695
876,857,024
-57.80(-0.86%)
Sep 05, 2000
6798
6810
6738
6752
882,281,984
-45.60(-0.67%)
Sep 04, 2000
6795
6829
6783
6798
787,014,016
+0.00(+0.00%)
Sep 03, 2000
6795
6829
6783
6798
787,014,016
+3.10(+0.05%)
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.