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 (%)
Jan 31, 2014
6544
6574
6503
6538
755,894,272
-5.80(-0.09%)
Jan 30, 2014
6572
6645
6483
6544
990,211,392
-28.00(-0.43%)
Jan 29, 2014
6551
6591
6551
6572
675,704,384
+21.60(+0.33%)
Jan 28, 2014
6664
6665
6539
6551
985,294,592
+0.00(+0.00%)
Jan 27, 2014
6664
6665
6539
6551
985,294,592
-113.00(-1.70%)
Jan 25, 2014
6773
6784
6655
6664
844,748,224
-109.60(-1.62%)
Jan 24, 2014
6826
6837
6761
6773
668,664,320
-53.00(-0.78%)
Jan 23, 2014
6834
6865
6822
6826
548,735,680
-8.00(-0.12%)
Jan 22, 2014
6837
6867
6822
6834
618,281,408
-2.40(-0.04%)
Jan 21, 2014
6829
6838
6811
6837
424,810,688
+0.00(+0.00%)
Jan 20, 2014
6829
6838
6811
6837
424,810,688
+7.40(+0.11%)
Jan 18, 2014
6815
6840
6800
6829
999,744,576
+13.90(+0.20%)
Jan 17, 2014
6820
6832
6811
6815
714,152,704
-4.50(-0.07%)
Jan 16, 2014
6767
6825
6767
6820
693,715,776
+53.00(+0.78%)
Jan 15, 2014
6757
6773
6694
6767
568,346,624
+9.70(+0.14%)
Jan 14, 2014
6740
6766
6731
6757
598,026,880
+0.00(+0.00%)
Jan 13, 2014
6740
6766
6731
6757
598,026,880
+17.26(+0.26%)
Jan 12, 2014
6691
6770
6691
6740
0
+0.04(+0.00%)
Jan 11, 2014
6691
6770
6691
6740
811,611,776
+48.60(+0.73%)
Jan 10, 2014
6722
6746
6679
6691
782,896,512
-30.50(-0.45%)
Jan 09, 2014
6756
6756
6713
6722
720,025,280
-33.70(-0.50%)
Jan 08, 2014
6731
6769
6718
6756
672,375,616
+24.80(+0.37%)
Jan 07, 2014
6731
6752
6715
6731
524,387,008
+0.00(+0.00%)
Jan 06, 2014
6731
6752
6715
6731
524,387,008
+0.03(+0.00%)
Jan 05, 2014
6718
6747
6699
6731
0
-0.03(-0.00%)
Jan 04, 2014
6718
6747
6699
6731
374,841,504
+12.80(+0.19%)
Jan 03, 2014
6749
6759
6708
6718
459,529,088
-31.20(-0.46%)
Jan 02, 2014
6749
6749
6749
6749
0
+0.00(+0.00%)
Jan 01, 2014
6731
6757
6731
6749
153,445,200
+17.80(+0.26%)
Dec 31, 2013
6751
6768
6718
6731
295,360,608
+0.00(+0.00%)
Dec 30, 2013
6751
6768
6718
6731
295,360,608
-19.57(-0.29%)
Dec 29, 2013
6694
6754
6694
6751
0
-0.03(-0.00%)
Dec 28, 2013
6694
6754
6694
6751
291,262,208
+56.70(+0.85%)
Dec 27, 2013
6694
6694
6694
6694
0
+0.00(+0.00%)
Dec 26, 2013
6694
6694
6694
6694
0
+0.00(+0.00%)
Dec 25, 2013
6679
6712
6672
6694
101,669,600
+15.60(+0.23%)
Dec 24, 2013
6607
6679
6606
6679
351,999,296
+0.00(+0.00%)
Dec 23, 2013
6607
6679
6606
6679
351,999,296
+72.02(+1.09%)
Dec 22, 2013
6585
6617
6577
6607
0
-0.02(-0.00%)
Dec 21, 2013
6585
6617
6577
6607
1,096,668,160
+21.90(+0.33%)
Dec 20, 2013
6492
6585
6492
6585
648,648,384
+92.60(+1.43%)
Dec 19, 2013
6486
6524
6486
6492
529,477,888
+5.90(+0.09%)
Dec 18, 2013
6522
6522
6483
6486
584,054,592
-36.00(-0.55%)
Dec 17, 2013
6440
6531
6422
6522
653,797,824
+0.00(+0.00%)
Dec 16, 2013
6440
6531
6422
6522
653,797,824
+82.24(+1.28%)
Dec 15, 2013
6445
6463
6434
6440
0
-0.04(-0.00%)
Dec 14, 2013
6445
6463
6434
6440
694,450,880
-5.30(-0.08%)
Dec 13, 2013
6508
6508
6436
6445
663,531,392
-62.40(-0.96%)
Dec 12, 2013
6523
6556
6508
6508
524,482,112
-15.60(-0.24%)
Dec 11, 2013
6560
6572
6519
6523
553,693,120
-36.20(-0.55%)
Dec 10, 2013
6552
6568
6535
6560
506,215,392
+0.00(+0.00%)
Dec 09, 2013
6552
6568
6535
6560
506,215,392
+7.51(+0.11%)
Dec 08, 2013
6498
6556
6496
6552
0
-0.01(-0.00%)
Dec 07, 2013
6498
6556
6496
6552
564,649,280
+53.70(+0.83%)
Dec 06, 2013
6510
6519
6487
6498
558,155,712
-11.70(-0.18%)
Dec 05, 2013
6532
6545
6480
6510
780,322,624
-22.40(-0.34%)
Dec 04, 2013
6595
6596
6531
6532
685,375,808
-62.90(-0.95%)
Dec 03, 2013
6651
6657
6595
6595
559,055,104
+0.00(+0.00%)
Dec 02, 2013
6651
6657
6595
6595
559,055,104
-55.27(-0.83%)
Dec 01, 2013
6654
6682
6649
6651
0
-0.03(-0.00%)
Nov 30, 2013
6654
6682
6648
6651
535,923,904
-3.90(-0.06%)
Nov 29, 2013
6650
6680
6643
6654
462,672,896
+5.00(+0.08%)
Nov 28, 2013
6636
6664
6636
6650
580,621,888
+13.30(+0.20%)
Nov 27, 2013
6695
6697
6636
6636
985,377,984
-58.40(-0.87%)
Nov 26, 2013
6674
6709
6674
6695
465,826,496
+0.00(+0.00%)
Nov 25, 2013
6674
6709
6674
6695
465,826,496
+20.30(+0.30%)
Nov 24, 2013
6681
6711
6661
6674
0
+0.00(+0.00%)
Nov 23, 2013
6681
6711
6661
6674
495,703,616
-7.00(-0.10%)
Nov 22, 2013
6681
6698
6644
6681
483,785,600
+0.20(+0.00%)
Nov 21, 2013
6698
6711
6662
6681
558,048,128
-16.90(-0.25%)
Nov 20, 2013
6724
6724
6678
6698
532,008,000
-25.50(-0.38%)
Nov 19, 2013
6693
6732
6672
6724
538,915,712
+0.00(+0.00%)
Nov 18, 2013
6693
6732
6672
6724
538,915,712
+30.06(+0.45%)
Nov 17, 2013
6666
6703
6665
6693
0
+0.04(+0.00%)
Nov 16, 2013
6666
6703
6666
6693
587,733,632
+27.30(+0.41%)
Nov 15, 2013
6630
6696
6630
6666
624,125,184
+36.10(+0.54%)
Nov 14, 2013
6727
6727
6614
6630
723,057,280
-96.80(-1.44%)
Nov 13, 2013
6728
6728
6693
6727
589,417,280
-1.60(-0.02%)
Nov 12, 2013
6708
6745
6702
6728
633,862,400
+0.00(+0.00%)
Nov 11, 2013
6708
6745
6702
6728
633,862,400
+19.98(+0.30%)
Nov 10, 2013
6697
6714
6644
6708
0
+0.02(+0.00%)
Nov 09, 2013
6697
6714
6644
6708
598,943,104
+11.20(+0.17%)
Nov 08, 2013
6742
6779
6680
6697
641,427,776
-44.50(-0.66%)
Nov 07, 2013
6747
6768
6736
6742
636,589,120
-5.10(-0.08%)
Nov 06, 2013
6764
6774
6708
6747
723,670,976
-16.80(-0.25%)
Nov 05, 2013
6735
6780
6735
6764
510,147,584
+0.00(+0.00%)
Nov 04, 2013
6735
6780
6735
6764
510,147,584
+28.86(+0.43%)
Nov 03, 2013
6731
6761
6715
6735
0
+0.00(+0.00%)
Nov 02, 2013
6731
6761
6715
6735
0
+0.04(+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.