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, 2013
6458
6483
6413
6430
1,079,343,872
-27.90(-0.43%)
Apr 29, 2013
6426
6458
6419
6458
636,100,992
+0.00(+0.00%)
Apr 28, 2013
6426
6458
6419
6458
636,100,992
+31.58(+0.49%)
Apr 27, 2013
6443
6443
6399
6426
0
+0.02(+0.00%)
Apr 26, 2013
6443
6443
6399
6426
560,270,528
-16.20(-0.25%)
Apr 25, 2013
6432
6467
6412
6443
739,178,880
+10.80(+0.17%)
Apr 24, 2013
6406
6439
6396
6432
735,699,072
+25.70(+0.40%)
Apr 23, 2013
6281
6406
6278
6406
719,139,072
+125.50(+2.00%)
Apr 22, 2013
6287
6342
6259
6281
603,305,920
+0.00(+0.00%)
Apr 21, 2013
6287
6342
6259
6281
603,305,920
-6.00(-0.10%)
Apr 19, 2013
6244
6289
6244
6287
694,202,880
+42.90(+0.69%)
Apr 18, 2013
6244
6278
6226
6244
668,152,704
-0.50(-0.01%)
Apr 17, 2013
6305
6334
6225
6244
738,341,696
-60.40(-0.96%)
Apr 16, 2013
6344
6344
6298
6305
609,897,600
-39.00(-0.61%)
Apr 15, 2013
6384
6384
6300
6344
576,452,096
+0.00(+0.00%)
Apr 14, 2013
6384
6384
6300
6344
576,452,096
-40.80(-0.64%)
Apr 12, 2013
6416
6416
6368
6384
521,445,792
-31.70(-0.49%)
Apr 11, 2013
6387
6424
6378
6416
556,825,984
+28.70(+0.45%)
Apr 10, 2013
6313
6405
6313
6387
678,441,408
+74.20(+1.18%)
Apr 09, 2013
6277
6326
6277
6313
613,230,784
+36.30(+0.58%)
Apr 08, 2013
6250
6290
6250
6277
650,412,480
+0.00(+0.00%)
Apr 07, 2013
6250
6290
6250
6277
650,412,480
+27.12(+0.43%)
Apr 06, 2013
6344
6347
6214
6250
0
-0.02(-0.00%)
Apr 05, 2013
6344
6347
6214
6250
668,684,096
-94.30(-1.49%)
Apr 04, 2013
6420
6426
6341
6344
680,161,216
-76.20(-1.19%)
Apr 03, 2013
6491
6492
6417
6420
676,016,192
-70.40(-1.08%)
Apr 02, 2013
6412
6502
6409
6491
913,557,376
+79.00(+1.23%)
Apr 01, 2013
6412
6412
6412
6412
0
+0.00(+0.00%)
Mar 31, 2013
6412
6412
6412
6412
0
+0.00(+0.00%)
Mar 29, 2013
6412
6412
6412
6412
0
+0.00(+0.00%)
Mar 28, 2013
6388
6448
6382
6412
731,507,008
+24.10(+0.38%)
Mar 27, 2013
6399
6421
6344
6388
755,244,928
-11.80(-0.18%)
Mar 26, 2013
6378
6404
6370
6399
650,359,296
+21.00(+0.33%)
Mar 25, 2013
6393
6458
6367
6378
768,298,176
+0.00(+0.00%)
Mar 24, 2013
6393
6458
6367
6378
768,298,176
-14.40(-0.23%)
Mar 22, 2013
6389
6426
6374
6393
768,806,528
+4.20(+0.07%)
Mar 21, 2013
6433
6436
6364
6389
641,944,192
-44.10(-0.69%)
Mar 20, 2013
6441
6476
6421
6433
724,526,528
-8.60(-0.13%)
Mar 19, 2013
6458
6475
6414
6441
679,522,816
-16.60(-0.26%)
Mar 18, 2013
6490
6490
6386
6458
748,775,872
+0.00(+0.00%)
Mar 17, 2013
6490
6490
6386
6458
748,775,872
-31.80(-0.49%)
Mar 15, 2013
6529
6534
6470
6490
1,262,249,344
-39.70(-0.61%)
Mar 14, 2013
6482
6533
6478
6529
791,452,608
+47.90(+0.74%)
Mar 13, 2013
6511
6511
6438
6482
666,282,368
-29.10(-0.45%)
Mar 12, 2013
6504
6534
6492
6511
616,794,368
+7.00(+0.11%)
Mar 11, 2013
6484
6505
6474
6504
625,233,984
+0.00(+0.00%)
Mar 10, 2013
6484
6505
6474
6504
625,233,984
+20.00(+0.31%)
Mar 09, 2013
6439
6490
6439
6484
844,774,784
+44.40(+0.69%)
Mar 08, 2013
6428
6460
6427
6439
923,031,488
+11.60(+0.18%)
Mar 07, 2013
6432
6461
6419
6428
1,098,361,600
-4.40(-0.07%)
Mar 06, 2013
6346
6437
6345
6432
683,437,120
+86.40(+1.36%)
Mar 05, 2013
6379
6379
6333
6346
704,235,712
+0.00(+0.00%)
Mar 04, 2013
6379
6379
6333
6346
704,235,712
-33.00(-0.52%)
Mar 03, 2013
6361
6392
6309
6379
0
+0.00(+0.00%)
Mar 02, 2013
6361
6392
6309
6379
1,106,390,144
+17.80(+0.28%)
Mar 01, 2013
6326
6372
6326
6361
909,994,176
+34.90(+0.55%)
Feb 28, 2013
6270
6336
6269
6326
707,922,304
+55.50(+0.89%)
Feb 27, 2013
6355
6355
6259
6270
772,273,280
-85.00(-1.34%)
Feb 26, 2013
6336
6390
6324
6355
994,472,384
+0.00(+0.00%)
Feb 25, 2013
6336
6390
6324
6355
994,472,384
+19.70(+0.31%)
Feb 24, 2013
6292
6347
6291
6336
0
+0.00(+0.00%)
Feb 23, 2013
6292
6347
6292
6336
702,828,224
+44.20(+0.70%)
Feb 22, 2013
6395
6395
6278
6292
733,017,024
-103.90(-1.62%)
Feb 21, 2013
6379
6412
6368
6395
756,333,888
+16.30(+0.26%)
Feb 20, 2013
6318
6385
6304
6379
672,871,872
+60.90(+0.96%)
Feb 19, 2013
6328
6330
6307
6318
459,974,912
+0.00(+0.00%)
Feb 18, 2013
6328
6330
6307
6318
459,974,912
-10.06(-0.16%)
Feb 17, 2013
6327
6352
6310
6328
0
-0.04(-0.00%)
Feb 16, 2013
6327
6352
6310
6328
636,564,416
+0.90(+0.01%)
Feb 15, 2013
6359
6365
6302
6327
713,898,880
-31.70(-0.50%)
Feb 14, 2013
6338
6385
6312
6359
756,377,728
+20.70(+0.33%)
Feb 13, 2013
6277
6338
6260
6338
813,154,304
+61.30(+0.98%)
Feb 12, 2013
6264
6295
6252
6277
448,134,208
+0.00(+0.00%)
Feb 11, 2013
6264
6295
6252
6277
448,134,208
+13.20(+0.21%)
Feb 09, 2013
6228
6278
6228
6264
589,359,296
+35.50(+0.57%)
Feb 08, 2013
6295
6313
6217
6228
721,694,528
-66.90(-1.06%)
Feb 07, 2013
6283
6322
6266
6295
673,857,024
+12.50(+0.20%)
Feb 06, 2013
6247
6296
6244
6283
612,214,592
+36.00(+0.58%)
Feb 05, 2013
6347
6347
6237
6247
765,896,896
+0.00(+0.00%)
Feb 04, 2013
6347
6347
6237
6247
765,896,896
-100.44(-1.58%)
Feb 03, 2013
6277
6354
6276
6347
0
+0.04(+0.00%)
Feb 02, 2013
6277
6354
6276
6347
686,175,232
+70.30(+1.12%)
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.