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
)
8,254.18
-63.41 (-0.76%)
Daily Price
Updated: 4:50 PM EDT, May 28, 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 (%)
Aug 31, 2000
6615
6676
6585
6673
1,410,546,944
+57.60(+0.87%)
Aug 30, 2000
6586
6625
6586
6615
932,980,992
+28.80(+0.44%)
Aug 29, 2000
6564
6601
6560
6586
717,816,000
+22.60(+0.34%)
Aug 28, 2000
6564
6564
6564
6564
0
+0.00(+0.00%)
Aug 27, 2000
6564
6564
6564
6564
0
+0.00(+0.00%)
Aug 25, 2000
6557
6619
6538
6564
864,787,008
+6.70(+0.10%)
Aug 24, 2000
6566
6606
6547
6557
1,066,864,000
-9.20(-0.14%)
Aug 23, 2000
6585
6591
6535
6566
982,635,008
-18.60(-0.28%)
Aug 22, 2000
6542
6605
6520
6585
1,119,516,032
+42.60(+0.65%)
Aug 21, 2000
6544
6556
6491
6542
605,219,968
+0.00(+0.00%)
Aug 20, 2000
6544
6556
6491
6542
605,219,968
-1.50(-0.02%)
Aug 18, 2000
6518
6552
6511
6544
804,673,024
+25.50(+0.39%)
Aug 17, 2000
6532
6537
6482
6518
899,928,000
-13.90(-0.21%)
Aug 16, 2000
6476
6554
6457
6532
929,614,976
+56.60(+0.87%)
Aug 15, 2000
6420
6483
6420
6476
826,280,000
+55.60(+0.87%)
Aug 14, 2000
6384
6451
6366
6420
626,670,016
+0.00(+0.00%)
Aug 13, 2000
6384
6451
6366
6420
626,670,016
+35.40(+0.55%)
Aug 11, 2000
6387
6395
6348
6384
893,910,976
-2.80(-0.04%)
Aug 10, 2000
6414
6414
6369
6387
675,430,016
-26.70(-0.42%)
Aug 09, 2000
6358
6463
6358
6414
815,315,008
+55.90(+0.88%)
Aug 08, 2000
6388
6420
6350
6358
806,944,000
-29.70(-0.46%)
Aug 07, 2000
6364
6401
6355
6388
654,156,992
+0.00(+0.00%)
Aug 06, 2000
6364
6401
6355
6388
654,156,992
+24.30(+0.38%)
Aug 04, 2000
6317
6415
6317
6364
726,236,032
+46.40(+0.73%)
Aug 03, 2000
6391
6400
6296
6317
994,238,976
-74.20(-1.16%)
Aug 02, 2000
6379
6425
6378
6391
1,028,550,976
+11.90(+0.19%)
Aug 01, 2000
6365
6403
6332
6379
653,742,976
+14.10(+0.22%)
Jul 31, 2000
6336
6365
6275
6365
717,273,984
+0.00(+0.00%)
Jul 30, 2000
6336
6365
6275
6365
717,273,984
+29.60(+0.47%)
Jul 28, 2000
6352
6390
6333
6336
947,097,024
-16.40(-0.26%)
Jul 27, 2000
6387
6456
6352
6352
1,037,889,984
-35.00(-0.55%)
Jul 26, 2000
6391
6426
6379
6387
773,683,008
-3.60(-0.06%)
Jul 25, 2000
6381
6402
6354
6391
701,497,024
+9.40(+0.15%)
Jul 24, 2000
6378
6423
6333
6381
571,731,968
+0.00(+0.00%)
Jul 23, 2000
6378
6423
6333
6381
571,731,968
+2.90(+0.05%)
Jul 21, 2000
6469
6469
6366
6378
698,153,024
-90.60(-1.40%)
Jul 20, 2000
6465
6491
6441
6469
752,145,984
+3.50(+0.05%)
Jul 19, 2000
6450
6493
6420
6466
746,627,968
+15.00(+0.23%)
Jul 18, 2000
6526
6531
6445
6450
776,028,992
-75.00(-1.15%)
Jul 17, 2000
6475
6526
6474
6526
767,081,024
+0.00(+0.00%)
Jul 16, 2000
6475
6526
6474
6526
767,081,024
+50.10(+0.77%)
Jul 14, 2000
6476
6503
6452
6475
826,062,976
-0.30(-0.00%)
Jul 13, 2000
6518
6531
6460
6476
1,048,433,984
-42.80(-0.66%)
Jul 12, 2000
6476
6545
6467
6518
965,464,000
+42.70(+0.66%)
Jul 11, 2000
6466
6510
6450
6476
800,588,032
+9.60(+0.15%)
Jul 10, 2000
6498
6515
6463
6466
610,792,000
+0.00(+0.00%)
Jul 09, 2000
6498
6515
6463
6466
610,792,000
-31.30(-0.48%)
Jul 07, 2000
6420
6503
6390
6498
793,281,024
+77.90(+1.21%)
Jul 06, 2000
6382
6438
6341
6420
829,020,992
+37.10(+0.58%)
Jul 05, 2000
6417
6446
6346
6382
921,486,976
-34.50(-0.54%)
Jul 04, 2000
6470
6470
6405
6417
661,401,024
-53.40(-0.83%)
Jul 03, 2000
6313
6470
6309
6470
742,606,016
+0.00(+0.00%)
Jul 02, 2000
6313
6470
6309
6470
742,606,016
+157.70(+2.50%)
Jun 30, 2000
6239
6323
6239
6313
925,225,024
+73.70(+1.18%)
Jun 29, 2000
6314
6321
6221
6239
1,070,825,984
-74.50(-1.18%)
Jun 28, 2000
6375
6394
6311
6314
811,699,008
-61.80(-0.97%)
Jun 27, 2000
6405
6428
6366
6375
792,112,000
-29.90(-0.47%)
Jun 26, 2000
6392
6448
6369
6405
579,590,016
+0.00(+0.00%)
Jun 25, 2000
6392
6448
6369
6405
579,590,016
+13.70(+0.21%)
Jun 23, 2000
6414
6414
6368
6392
818,585,024
-22.30(-0.35%)
Jun 22, 2000
6478
6531
6414
6414
871,870,976
-64.00(-0.99%)
Jun 21, 2000
6527
6532
6429
6478
671,105,984
-49.10(-0.75%)
Jun 20, 2000
6490
6536
6490
6527
615,307,008
+36.70(+0.57%)
Jun 19, 2000
6491
6516
6468
6490
558,985,984
+0.00(+0.00%)
Jun 18, 2000
6491
6516
6468
6490
558,985,984
-35.80(-0.55%)
Jun 16, 2000
6491
6567
6475
6526
810,817,024
+35.20(+0.54%)
Jun 15, 2000
6536
6566
6491
6491
931,716,992
-45.50(-0.70%)
Jun 14, 2000
6447
6552
6447
6536
855,812,992
+89.20(+1.38%)
Jun 13, 2000
6431
6515
6431
6447
769,795,968
+16.20(+0.25%)
Jun 12, 2000
6444
6480
6431
6431
452,014,016
+0.00(+0.00%)
Jun 11, 2000
6444
6480
6431
6431
452,014,016
-12.90(-0.20%)
Jun 09, 2000
6497
6512
6438
6444
661,766,016
-52.80(-0.81%)
Jun 08, 2000
6504
6593
6470
6497
764,417,984
-7.20(-0.11%)
Jun 07, 2000
6547
6547
6476
6504
786,067,968
-43.00(-0.66%)
Jun 06, 2000
6547
6620
6490
6547
1,011,856,000
+0.10(+0.00%)
Jun 05, 2000
6626
6636
6540
6547
778,809,984
+0.00(+0.00%)
Jun 04, 2000
6626
6636
6540
6547
778,809,984
-79.70(-1.20%)
Jun 02, 2000
6470
6635
6446
6626
1,324,934,016
+155.90(+2.41%)
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.