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 (%)
Jun 30, 2011
5856
5946
5856
5946
1,221,084,544
+89.70(+1.53%)
Jun 29, 2011
5767
5861
5767
5856
908,814,912
+89.10(+1.55%)
Jun 28, 2011
5722
5795
5722
5767
798,684,480
+44.60(+0.78%)
Jun 27, 2011
5698
5728
5680
5722
835,562,496
+0.00(+0.00%)
Jun 26, 2011
5698
5728
5680
5722
835,562,496
+24.60(+0.43%)
Jun 25, 2011
5674
5768
5674
5698
0
+0.00(+0.00%)
Jun 24, 2011
5674
5768
5674
5698
1,037,392,576
+23.30(+0.41%)
Jun 23, 2011
5773
5773
5663
5674
893,970,688
-98.60(-1.71%)
Jun 22, 2011
5775
5789
5742
5773
744,333,696
-2.30(-0.04%)
Jun 21, 2011
5693
5778
5693
5775
745,714,816
+81.90(+1.44%)
Jun 20, 2011
5715
5715
5647
5693
746,206,400
+0.00(+0.00%)
Jun 19, 2011
5715
5715
5647
5693
746,206,400
-21.54(-0.38%)
Jun 18, 2011
5699
5733
5646
5715
0
+0.04(+0.00%)
Jun 17, 2011
5699
5733
5645
5715
1,215,422,848
+16.10(+0.28%)
Jun 16, 2011
5743
5743
5644
5699
1,039,826,816
-43.80(-0.76%)
Jun 15, 2011
5803
5803
5743
5743
806,612,096
-60.50(-1.04%)
Jun 14, 2011
5774
5823
5774
5803
811,563,072
+29.60(+0.51%)
Jun 13, 2011
5766
5794
5763
5774
643,227,328
+0.00(+0.00%)
Jun 12, 2011
5766
5794
5763
5774
643,227,328
+7.70(+0.13%)
Jun 11, 2011
5856
5867
5758
5766
0
+0.00(+0.00%)
Jun 10, 2011
5856
5867
5758
5766
786,839,168
-90.50(-1.55%)
Jun 09, 2011
5809
5861
5795
5856
854,520,000
+47.40(+0.82%)
Jun 08, 2011
5865
5865
5792
5809
848,358,976
-55.80(-0.95%)
Jun 07, 2011
5863
5891
5849
5865
792,266,816
+1.50(+0.03%)
Jun 06, 2011
5855
5881
5828
5863
650,699,776
+0.00(+0.00%)
Jun 05, 2011
5855
5881
5828
5863
650,699,776
+8.19(+0.14%)
Jun 04, 2011
5848
5866
5803
5855
0
+0.01(+0.00%)
Jun 03, 2011
5848
5868
5803
5855
840,497,280
+7.10(+0.12%)
Jun 02, 2011
5929
5929
5848
5848
980,195,328
-80.70(-1.36%)
Jun 01, 2011
5990
5995
5912
5929
830,972,096
-61.40(-1.03%)
May 31, 2011
5939
6010
5939
5990
966,550,592
+51.10(+0.86%)
May 30, 2011
5939
5939
5939
5939
0
+0.00(+0.00%)
May 29, 2011
5939
5939
5939
5939
0
+0.00(+0.00%)
May 27, 2011
5881
5951
5881
5939
799,337,728
+57.90(+0.98%)
May 26, 2011
5870
5911
5867
5881
863,336,832
+10.90(+0.19%)
May 25, 2011
5858
5881
5810
5870
916,829,312
+11.70(+0.20%)
May 24, 2011
5836
5885
5836
5858
985,312,320
+22.50(+0.39%)
May 23, 2011
5948
5948
5833
5836
852,749,184
+0.00(+0.00%)
May 22, 2011
5948
5948
5833
5836
852,749,184
-112.60(-1.89%)
May 21, 2011
5956
6018
5928
5948
0
+0.00(+0.00%)
May 20, 2011
5956
6018
5928
5948
897,899,584
-7.50(-0.13%)
May 19, 2011
5924
6004
5924
5956
849,895,872
+32.50(+0.55%)
May 18, 2011
5861
5934
5861
5924
702,325,376
+62.50(+1.07%)
May 17, 2011
5924
5943
5861
5861
756,848,896
-62.70(-1.06%)
May 16, 2011
5926
5936
5862
5924
686,694,208
+0.00(+0.00%)
May 15, 2011
5926
5936
5862
5924
686,694,208
-2.17(-0.04%)
May 14, 2011
5945
6001
5920
5926
0
-0.03(-0.00%)
May 13, 2011
5945
6001
5920
5926
705,255,104
-19.10(-0.32%)
May 12, 2011
5976
5976
5882
5945
868,796,480
-31.00(-0.52%)
May 11, 2011
6019
6040
5965
5976
823,139,392
-42.90(-0.71%)
May 10, 2011
5943
6023
5940
6019
835,132,672
+76.20(+1.28%)
May 09, 2011
5977
6000
5922
5943
803,357,184
+0.00(+0.00%)
May 08, 2011
5977
6000
5922
5943
803,357,184
-34.10(-0.57%)
May 07, 2011
5920
5985
5872
5977
0
+0.00(+0.00%)
May 06, 2011
5920
5985
5872
5977
1,162,112,256
+56.80(+0.96%)
May 05, 2011
5984
6009
5913
5920
1,597,409,792
-64.10(-1.07%)
May 04, 2011
6083
6084
5973
5984
1,002,077,120
-98.80(-1.62%)
May 03, 2011
6070
6104
6051
6083
809,170,880
+13.00(+0.21%)
May 02, 2011
6070
6070
6070
6070
0
+0.00(+0.00%)
May 01, 2011
6070
6070
6070
6070
0
+0.00(+0.00%)
Apr 29, 2011
6070
6070
6070
6070
0
+0.00(+0.00%)
Apr 28, 2011
6068
6092
6051
6070
741,068,032
+1.70(+0.03%)
Apr 27, 2011
6069
6089
6046
6068
707,283,904
-1.20(-0.02%)
Apr 26, 2011
6018
6071
6007
6069
553,389,376
+51.10(+0.85%)
Apr 25, 2011
6018
6018
6018
6018
0
+0.00(+0.00%)
Apr 24, 2011
6018
6018
6018
6018
0
+0.00(+0.00%)
Apr 23, 2011
6006
6018
0
+0.00(+0.00%)
Apr 22, 2011
6018
6018
6018
6018
0
+0.00(+0.00%)
Apr 21, 2011
6022
6049
6006
6018
739,316,992
-4.00(-0.07%)
Apr 20, 2011
5897
6034
5897
6022
704,737,216
+125.40(+2.13%)
Apr 19, 2011
5870
5922
5870
5897
624,888,896
+26.80(+0.46%)
Apr 18, 2011
5996
5998
5858
5870
872,742,528
+0.00(+0.00%)
Apr 17, 2011
5996
5998
5858
5870
872,742,528
-125.90(-2.10%)
Apr 16, 2011
5964
5997
5964
5996
0
+0.00(+0.00%)
Apr 15, 2011
5964
5997
5964
5996
771,907,072
+32.20(+0.54%)
Apr 14, 2011
6010
6010
5944
5964
667,918,272
-46.60(-0.78%)
Apr 13, 2011
5964
6043
5964
6010
700,979,392
+45.90(+0.77%)
Apr 12, 2011
6053
6054
5958
5964
759,467,904
-88.90(-1.47%)
Apr 11, 2011
6056
6071
6044
6053
659,149,184
+0.00(+0.00%)
Apr 10, 2011
6056
6071
6044
6053
659,149,184
-2.35(-0.04%)
Apr 09, 2011
6007
6066
6007
6056
0
-0.05(-0.00%)
Apr 08, 2011
6007
6066
6007
6056
606,794,624
+48.40(+0.81%)
Apr 07, 2011
6041
6053
6007
6007
710,449,984
-33.70(-0.56%)
Apr 06, 2011
6007
6056
6007
6041
810,707,008
+34.00(+0.57%)
Apr 05, 2011
6017
6026
5989
6007
713,905,920
-9.90(-0.16%)
Apr 04, 2011
6010
6035
5988
6017
683,415,104
+0.00(+0.00%)
Apr 03, 2011
6010
6035
5988
6017
683,415,104
+7.10(+0.12%)
Apr 02, 2011
5909
6015
5909
6010
0
+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.