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
)
8,313.67
+100.18 (+1.22%)
Daily Price
Updated: 4:35 PM EDT, May 7, 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 29, 2005
4790
4824
4774
4802
1,597,028,224
+11.50(+0.24%)
Apr 28, 2005
4789
4821
4776
4790
1,962,760,576
+0.80(+0.02%)
Apr 27, 2005
4846
4846
4781
4789
1,816,257,152
-56.10(-1.16%)
Apr 26, 2005
4865
4880
4832
4846
1,464,104,576
-19.40(-0.40%)
Apr 25, 2005
4849
4868
4841
4865
1,118,656,640
+0.00(+0.00%)
Apr 24, 2005
4849
4868
4841
4865
1,118,656,640
+15.60(+0.32%)
Apr 22, 2005
4820
4859
4820
4849
1,176,245,760
+29.70(+0.62%)
Apr 21, 2005
4822
4839
4806
4820
1,608,916,992
-2.40(-0.05%)
Apr 20, 2005
4856
4874
4818
4822
1,638,336,384
-33.60(-0.69%)
Apr 19, 2005
4827
4863
4827
4856
1,521,697,024
+28.50(+0.59%)
Apr 18, 2005
4892
4892
4795
4827
1,851,228,416
+0.00(+0.00%)
Apr 17, 2005
4892
4892
4795
4827
1,851,228,416
-64.50(-1.32%)
Apr 15, 2005
4945
4945
4892
4892
1,686,702,848
-53.80(-1.09%)
Apr 14, 2005
4961
4961
4937
4945
1,600,781,952
-15.40(-0.31%)
Apr 13, 2005
4946
4974
4946
4961
1,386,459,776
+14.60(+0.30%)
Apr 12, 2005
4973
4974
4941
4946
1,342,085,248
-27.10(-0.54%)
Apr 11, 2005
4984
4984
4964
4973
1,155,338,240
+0.00(+0.00%)
Apr 10, 2005
4984
4984
4964
4973
1,155,338,240
-10.40(-0.21%)
Apr 08, 2005
4977
4994
4975
4984
1,402,982,400
+6.70(+0.13%)
Apr 07, 2005
4947
4984
4947
4977
1,686,661,760
+29.60(+0.60%)
Apr 06, 2005
4943
4954
4937
4947
1,619,842,688
+4.50(+0.09%)
Apr 05, 2005
4897
4944
4897
4943
1,891,465,600
+46.20(+0.94%)
Apr 04, 2005
4914
4923
4877
4897
1,293,784,960
+0.00(+0.00%)
Apr 03, 2005
4914
4923
4877
4897
1,293,784,960
-17.30(-0.35%)
Apr 02, 2005
4894
4942
4894
4914
1,732,700,032
+19.60(+0.40%)
Apr 01, 2005
4901
4934
4894
4894
1,718,364,416
-6.30(-0.13%)
Mar 31, 2005
4919
4919
4886
4901
1,569,511,168
-18.30(-0.37%)
Mar 30, 2005
4922
4924
4893
4919
1,504,207,360
-3.50(-0.07%)
Mar 29, 2005
4922
4922
4922
4922
0
+0.00(+0.00%)
Mar 28, 2005
4922
4922
4922
4922
0
+0.00(+0.00%)
Mar 26, 2005
4922
4922
4922
4922
0
+0.00(+0.00%)
Mar 25, 2005
4910
4934
4904
4922
1,824,076,544
+12.10(+0.25%)
Mar 24, 2005
4937
4937
4887
4910
1,945,899,648
-26.90(-0.54%)
Mar 23, 2005
4934
4947
4908
4937
1,946,015,360
+3.80(+0.08%)
Mar 22, 2005
4923
4952
4923
4934
1,564,295,040
+0.00(+0.00%)
Mar 21, 2005
4923
4952
4923
4934
1,564,295,040
+10.20(+0.21%)
Mar 19, 2005
4922
4948
4922
4923
1,947,698,816
+1.20(+0.02%)
Mar 18, 2005
4938
4953
4920
4922
1,923,444,352
-15.50(-0.31%)
Mar 17, 2005
5000
5000
4928
4938
1,738,229,248
-62.60(-1.25%)
Mar 16, 2005
4975
5006
4975
5000
1,422,323,840
+25.20(+0.51%)
Mar 15, 2005
4982
4995
4948
4975
1,336,157,952
+0.00(+0.00%)
Mar 14, 2005
4982
4995
4948
4975
1,336,157,952
-7.10(-0.14%)
Mar 12, 2005
4962
4992
4962
4982
1,556,807,680
+20.00(+0.40%)
Mar 11, 2005
4996
4996
4957
4962
1,697,801,984
-34.00(-0.68%)
Mar 10, 2005
5011
5039
4993
4996
1,860,240,768
-14.80(-0.30%)
Mar 09, 2005
5027
5030
5002
5011
1,480,920,320
-16.30(-0.32%)
Mar 08, 2005
5036
5041
5014
5027
1,149,090,560
+0.00(+0.00%)
Mar 07, 2005
5036
5041
5014
5027
1,149,090,560
-9.10(-0.18%)
Mar 05, 2005
5015
5042
5012
5036
1,488,538,368
+21.50(+0.43%)
Mar 04, 2005
4993
5024
4993
5015
1,551,443,200
+22.00(+0.44%)
Mar 03, 2005
5000
5001
4966
4993
1,717,154,432
-7.70(-0.15%)
Mar 02, 2005
4968
5005
4967
5000
1,797,019,136
+32.00(+0.64%)
Mar 01, 2005
5007
5030
4968
4968
1,811,915,264
+0.00(+0.00%)
Feb 28, 2005
5007
5030
4968
4968
1,811,915,264
-38.30(-0.76%)
Feb 26, 2005
4972
5011
4972
5007
1,561,726,848
+34.70(+0.70%)
Feb 25, 2005
4988
5002
4972
4972
1,704,490,752
-16.40(-0.33%)
Feb 24, 2005
5033
5033
4971
4988
1,878,485,632
-44.40(-0.88%)
Feb 23, 2005
5061
5063
5013
5033
1,788,686,848
-27.90(-0.55%)
Feb 22, 2005
5057
5078
5048
5061
1,124,769,152
+0.00(+0.00%)
Feb 21, 2005
5057
5078
5048
5061
1,124,769,152
+3.60(+0.07%)
Feb 19, 2005
5057
5066
5046
5057
1,807,130,240
-0.20(-0.00%)
Feb 18, 2005
5053
5078
5052
5057
1,572,721,152
+4.20(+0.08%)
Feb 17, 2005
5059
5060
5036
5053
1,597,248,896
-5.70(-0.11%)
Feb 16, 2005
5042
5066
5036
5059
1,382,880,768
+17.10(+0.34%)
Feb 15, 2005
5044
5050
5030
5042
1,161,455,744
+0.00(+0.00%)
Feb 14, 2005
5044
5050
5030
5042
1,161,455,744
-2.40(-0.05%)
Feb 12, 2005
5000
5045
5000
5044
1,725,310,592
+44.20(+0.88%)
Feb 11, 2005
4990
5015
4977
5000
1,676,851,712
+9.60(+0.19%)
Feb 10, 2005
4996
5003
4974
4990
1,669,911,168
-5.10(-0.10%)
Feb 09, 2005
4980
4996
4969
4996
1,718,790,784
+15.70(+0.32%)
Feb 08, 2005
4942
4983
4942
4980
1,563,820,544
+0.00(+0.00%)
Feb 07, 2005
4942
4983
4942
4980
1,563,820,544
+38.30(+0.78%)
Feb 05, 2005
4908
4947
4908
4942
1,813,268,352
+33.20(+0.68%)
Feb 04, 2005
4916
4924
4898
4908
1,934,906,240
-7.90(-0.16%)
Feb 03, 2005
4906
4919
4898
4916
1,738,923,776
+10.00(+0.20%)
Feb 02, 2005
4852
4906
4852
4906
1,771,418,752
+53.90(+1.11%)
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.