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 (%)
Dec 31, 2002
3829
3904
3805
3901
433,616,000
+0.00(+0.00%)
Dec 30, 2002
3829
3904
3805
3901
433,616,000
+71.20(+1.86%)
Dec 28, 2002
3942
3944
3822
3829
328,344,000
-112.70(-2.86%)
Dec 27, 2002
3942
3942
3942
3942
0
+0.00(+0.00%)
Dec 26, 2002
3942
3942
3942
3942
0
+0.00(+0.00%)
Dec 25, 2002
3937
3958
3923
3942
137,719,008
+5.20(+0.13%)
Dec 24, 2002
3890
3937
3888
3937
584,865,984
+0.00(+0.00%)
Dec 23, 2002
3890
3937
3888
3937
584,865,984
+47.00(+1.21%)
Dec 21, 2002
3841
3893
3841
3890
1,233,070,976
+48.50(+1.26%)
Dec 20, 2002
3835
3907
3803
3841
1,518,155,008
+6.20(+0.16%)
Dec 19, 2002
3909
3911
3828
3835
1,837,026,048
-73.50(-1.88%)
Dec 18, 2002
3984
4000
3906
3909
1,772,308,992
-75.30(-1.89%)
Dec 17, 2002
3878
3988
3847
3984
1,469,197,056
+0.00(+0.00%)
Dec 16, 2002
3878
3988
3847
3984
1,469,197,056
+105.90(+2.73%)
Dec 14, 2002
3935
3962
3839
3878
1,305,731,968
-57.20(-1.45%)
Dec 13, 2002
3975
3982
3916
3935
1,920,020,992
-39.60(-1.00%)
Dec 12, 2002
3925
3995
3920
3975
1,899,480,960
+49.90(+1.27%)
Dec 11, 2002
3934
3986
3912
3925
1,670,627,968
-8.90(-0.23%)
Dec 10, 2002
4014
4040
3934
3934
1,272,599,040
+0.00(+0.00%)
Dec 09, 2002
4014
4040
3934
3934
1,272,599,040
-79.60(-1.98%)
Dec 07, 2002
4032
4050
3932
4014
1,364,604,032
-18.90(-0.47%)
Dec 06, 2002
4049
4110
4020
4032
1,727,804,032
-16.20(-0.40%)
Dec 05, 2002
4075
4075
4023
4049
1,599,691,008
-26.80(-0.66%)
Dec 04, 2002
4154
4154
4071
4075
1,519,425,024
-78.90(-1.90%)
Dec 03, 2002
4169
4219
4150
4154
1,529,518,976
+0.00(+0.00%)
Dec 02, 2002
4169
4219
4150
4154
1,529,518,976
-15.10(-0.36%)
Nov 30, 2002
4185
4207
4130
4169
1,371,248,000
-16.00(-0.38%)
Nov 29, 2002
4144
4202
4139
4185
1,516,835,968
+41.20(+0.99%)
Nov 28, 2002
4071
4146
4061
4144
1,738,392,064
+73.20(+1.80%)
Nov 27, 2002
4122
4142
4058
4071
2,002,819,968
-51.20(-1.24%)
Nov 26, 2002
4175
4198
4108
4122
1,573,715,968
+0.00(+0.00%)
Nov 25, 2002
4175
4198
4108
4122
1,573,715,968
-53.00(-1.27%)
Nov 23, 2002
4190
4225
4163
4175
1,902,718,976
-14.80(-0.35%)
Nov 22, 2002
4095
4195
4095
4190
2,311,368,960
+95.10(+2.32%)
Nov 21, 2002
4096
4118
4069
4095
1,586,427,008
-1.60(-0.04%)
Nov 20, 2002
4116
4117
4071
4096
1,826,348,032
-19.50(-0.47%)
Nov 19, 2002
4092
4165
4087
4116
1,548,176,000
+0.00(+0.00%)
Nov 18, 2002
4092
4165
4087
4116
1,548,176,000
+24.40(+0.60%)
Nov 16, 2002
4053
4117
4053
4092
1,910,183,040
+38.50(+0.95%)
Nov 15, 2002
4029
4064
3985
4053
2,664,134,912
+23.70(+0.59%)
Nov 14, 2002
4085
4085
3987
4029
2,422,632,960
-55.70(-1.36%)
Nov 13, 2002
4016
4085
4014
4085
2,505,847,040
+69.50(+1.73%)
Nov 12, 2002
4035
4044
3961
4016
1,376,824,064
+0.00(+0.00%)
Nov 11, 2002
4035
4044
3961
4016
1,376,824,064
-19.00(-0.47%)
Nov 09, 2002
4081
4092
4026
4035
1,939,232,000
-46.70(-1.14%)
Nov 08, 2002
4104
4147
4073
4081
1,748,964,992
-22.40(-0.55%)
Nov 07, 2002
4146
4192
4101
4104
2,478,157,056
-42.40(-1.02%)
Nov 06, 2002
4142
4146
4083
4146
2,705,989,888
+4.60(+0.11%)
Nov 05, 2002
3997
4143
3997
4142
1,719,875,968
+0.00(+0.00%)
Nov 04, 2002
3997
4143
3997
4142
1,719,875,968
+144.50(+3.62%)
Nov 02, 2002
4040
4040
3953
3997
2,041,794,944
-42.70(-1.06%)
Nov 01, 2002
4003
4073
3979
4040
1,664,973,056
+37.00(+0.92%)
Oct 31, 2002
3936
4003
3935
4003
1,298,032,000
+66.80(+1.70%)
Oct 30, 2002
4090
4090
3919
3936
1,673,043,968
-154.60(-3.78%)
Oct 29, 2002
4051
4148
4051
4090
1,108,893,952
+0.00(+0.00%)
Oct 28, 2002
4051
4148
4051
4090
1,108,893,952
+39.40(+0.97%)
Oct 25, 2002
4104
4104
4020
4051
1,293,878,016
-52.60(-1.28%)
Oct 24, 2002
4007
4108
4007
4104
1,606,631,040
+96.80(+2.42%)
Oct 23, 2002
4119
4167
4007
4007
1,436,536,064
-112.00(-2.72%)
Oct 22, 2002
4134
4185
4109
4119
1,589,150,976
-14.90(-0.36%)
Oct 21, 2002
4130
4156
4086
4134
1,120,832,000
+0.00(+0.00%)
Oct 20, 2002
4130
4156
4086
4134
1,120,832,000
+3.30(+0.08%)
Oct 18, 2002
4171
4198
4075
4130
1,559,358,976
-40.20(-0.96%)
Oct 17, 2002
4058
4189
4058
4171
2,210,395,904
+113.00(+2.78%)
Oct 16, 2002
4130
4180
4032
4058
1,868,695,040
-72.60(-1.76%)
Oct 15, 2002
3932
4130
3932
4130
1,795,992,960
+198.70(+5.05%)
Oct 14, 2002
3953
3993
3908
3932
1,191,616,000
+0.00(+0.00%)
Oct 13, 2002
3953
3993
3908
3932
1,191,616,000
-21.80(-0.55%)
Oct 11, 2002
3777
3953
3777
3953
1,927,910,016
+176.10(+4.66%)
Oct 10, 2002
3742
3780
3663
3777
1,741,465,984
+34.90(+0.93%)
Oct 09, 2002
3730
3778
3704
3742
1,768,134,016
+11.90(+0.32%)
Oct 08, 2002
3781
3840
3724
3730
1,464,270,976
-50.40(-1.33%)
Oct 07, 2002
3814
3814
3733
3781
1,365,342,976
+0.00(+0.00%)
Oct 06, 2002
3814
3814
3733
3781
1,365,342,976
-32.90(-0.86%)
Oct 04, 2002
3880
3886
3794
3814
1,563,720,960
-66.50(-1.71%)
Oct 03, 2002
3905
3962
3856
3880
1,732,008,960
-25.00(-0.64%)
Oct 02, 2002
3797
3926
3797
3905
1,915,719,936
+107.90(+2.84%)
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.