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, 2009
5246
5270
5191
5191
1,274,511,104
-55.03(-1.05%)
Nov 29, 2009
5194
5271
5104
5246
0
+0.03(+0.00%)
Nov 28, 2009
5194
5271
5104
5246
1,511,711,616
+51.60(+0.99%)
Nov 27, 2009
5365
5365
5189
5194
1,110,331,136
-170.70(-3.18%)
Nov 26, 2009
5324
5372
5324
5365
1,022,719,488
+40.80(+0.77%)
Nov 25, 2009
5356
5375
5309
5324
1,133,815,936
-31.50(-0.59%)
Nov 24, 2009
5251
5380
5251
5356
721,784,576
+0.00(+0.00%)
Nov 23, 2009
5251
5380
5251
5356
721,784,576
+104.09(+1.98%)
Nov 22, 2009
5268
5309
5224
5251
0
+0.01(+0.00%)
Nov 21, 2009
5268
5309
5224
5251
1,164,314,880
-16.30(-0.31%)
Nov 20, 2009
5342
5344
5254
5268
969,705,984
-74.40(-1.39%)
Nov 19, 2009
5346
5372
5332
5342
1,023,292,480
-3.80(-0.07%)
Nov 18, 2009
5383
5383
5337
5346
861,148,224
-36.80(-0.68%)
Nov 17, 2009
5296
5397
5296
5383
786,345,472
+0.00(+0.00%)
Nov 16, 2009
5296
5397
5296
5383
786,345,472
+86.32(+1.63%)
Nov 15, 2009
5276
5297
5251
5296
0
-0.02(-0.00%)
Nov 14, 2009
5276
5297
5251
5296
825,549,568
+19.90(+0.38%)
Nov 13, 2009
5267
5305
5254
5276
1,021,883,072
+9.70(+0.18%)
Nov 12, 2009
5231
5301
5231
5267
1,048,756,672
+36.20(+0.69%)
Nov 11, 2009
5235
5264
5222
5231
1,093,802,752
-4.60(-0.09%)
Nov 10, 2009
5143
5240
5143
5235
866,590,208
+0.00(+0.00%)
Nov 09, 2009
5143
5240
5143
5235
866,590,208
+92.48(+1.80%)
Nov 08, 2009
5126
5150
5078
5143
0
+0.02(+0.00%)
Nov 07, 2009
5126
5159
5078
5143
1,026,864,192
+17.10(+0.33%)
Nov 06, 2009
5107
5155
5037
5126
1,004,107,712
+17.70(+0.35%)
Nov 05, 2009
5037
5121
5037
5108
959,549,696
+70.70(+1.40%)
Nov 04, 2009
5104
5104
4985
5037
1,355,407,232
-67.30(-1.32%)
Nov 03, 2009
5045
5116
5022
5104
1,039,674,880
+0.00(+0.00%)
Nov 02, 2009
5045
5116
5022
5104
1,039,674,880
+59.95(+1.19%)
Nov 01, 2009
5138
5170
5024
5045
0
+0.00(+0.00%)
Oct 31, 2009
5138
5170
5024
5045
0
-0.05(-0.00%)
Oct 30, 2009
5138
5170
5024
5045
1,400,463,232
-93.10(-1.81%)
Oct 29, 2009
5080
5146
5043
5138
1,347,176,960
+57.30(+1.13%)
Oct 28, 2009
5201
5201
5074
5080
1,417,096,320
-120.60(-2.32%)
Oct 27, 2009
5192
5231
5182
5201
1,445,543,936
+9.30(+0.18%)
Oct 26, 2009
5243
5281
5166
5192
934,833,984
+0.00(+0.00%)
Oct 25, 2009
5243
5281
5166
5192
934,833,984
-50.87(-0.97%)
Oct 24, 2009
5207
5300
5207
5243
0
-0.03(-0.00%)
Oct 23, 2009
5207
5300
5207
5243
983,285,504
+35.20(+0.68%)
Oct 22, 2009
5258
5258
5166
5207
1,018,440,512
-50.50(-0.96%)
Oct 21, 2009
5243
5268
5174
5258
1,133,964,160
+14.50(+0.28%)
Oct 20, 2009
5282
5298
5243
5243
1,072,976,896
-38.10(-0.72%)
Oct 19, 2009
5190
5282
5190
5282
827,031,104
+0.00(+0.00%)
Oct 18, 2009
5190
5282
5190
5282
827,031,104
+91.30(+1.76%)
Oct 16, 2009
5223
5273
5176
5190
1,178,422,656
-32.80(-0.63%)
Oct 15, 2009
5256
5268
5219
5223
1,109,682,688
-33.10(-0.63%)
Oct 14, 2009
5154
5261
5154
5256
1,217,384,064
+101.90(+1.98%)
Oct 13, 2009
5210
5222
5154
5154
1,120,979,200
-56.00(-1.07%)
Oct 12, 2009
5162
5231
5162
5210
779,456,128
+0.00(+0.00%)
Oct 11, 2009
5162
5231
5162
5210
779,456,128
+48.30(+0.94%)
Oct 09, 2009
5155
5172
5130
5162
930,745,024
+7.30(+0.14%)
Oct 08, 2009
5109
5173
5109
5155
1,182,270,208
+45.70(+0.89%)
Oct 07, 2009
5138
5156
5104
5109
926,710,272
-29.10(-0.57%)
Oct 06, 2009
5024
5150
5024
5138
1,041,875,392
+113.70(+2.26%)
Oct 05, 2009
4989
5024
4977
5024
934,716,928
+0.00(+0.00%)
Oct 04, 2009
4989
5024
4977
5024
934,716,928
+35.60(+0.71%)
Oct 02, 2009
5048
5048
4955
4989
1,337,511,424
-59.10(-1.17%)
Oct 01, 2009
5134
5164
5044
5048
1,109,157,248
-86.10(-1.68%)
Sep 30, 2009
5160
5190
5093
5134
1,216,010,752
-25.80(-0.50%)
Sep 29, 2009
5166
5184
5136
5160
906,053,824
-6.00(-0.12%)
Sep 28, 2009
5082
5171
5051
5166
925,739,584
+0.00(+0.00%)
Sep 27, 2009
5082
5171
5051
5166
925,739,584
+83.50(+1.64%)
Sep 25, 2009
5079
5122
5079
5082
972,278,208
+2.90(+0.06%)
Sep 24, 2009
5139
5165
5073
5079
1,161,742,336
-60.10(-1.17%)
Sep 23, 2009
5143
5175
5127
5139
1,012,734,016
-3.20(-0.06%)
Sep 22, 2009
5134
5190
5134
5143
796,945,472
+8.20(+0.16%)
Sep 21, 2009
5173
5182
5108
5134
957,357,120
+0.00(+0.00%)
Sep 20, 2009
5173
5182
5108
5134
957,357,120
-38.50(-0.74%)
Sep 18, 2009
5164
5184
5147
5173
1,596,938,624
+8.90(+0.17%)
Sep 17, 2009
5124
5173
5124
5164
1,020,059,904
+39.90(+0.78%)
Sep 16, 2009
5042
5131
5042
5124
1,133,393,024
+82.00(+1.63%)
Sep 15, 2009
5019
5063
4996
5042
880,588,096
+23.20(+0.46%)
Sep 14, 2009
5012
5021
4954
5019
707,999,296
+0.00(+0.00%)
Sep 13, 2009
5012
5021
4954
5019
707,999,296
+7.40(+0.15%)
Sep 11, 2009
4988
5039
4988
5012
1,012,630,080
+23.80(+0.48%)
Sep 10, 2009
5004
5035
4957
4988
1,108,534,144
-16.60(-0.33%)
Sep 09, 2009
4947
5004
4928
5004
913,778,880
+57.00(+1.15%)
Sep 08, 2009
4933
4972
4926
4947
1,104,404,352
+14.10(+0.29%)
Sep 07, 2009
4852
4942
4852
4933
762,580,224
+0.00(+0.00%)
Sep 06, 2009
4852
4942
4852
4933
762,580,224
+81.50(+1.68%)
Sep 04, 2009
4797
4874
4797
4852
938,072,832
+54.90(+1.14%)
Sep 03, 2009
4818
4842
4789
4797
965,052,416
-20.80(-0.43%)
Sep 02, 2009
4820
4822
4776
4818
1,274,571,648
-2.10(-0.04%)
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.