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
Nikkei 225 Index
(IX:
N225
)
38,787.38
-132.88 (-0.34%)
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 (%)
Apr 30, 2004
11862
11862
11652
11762
115,200
-242.50(-2.02%)
Apr 28, 2004
12077
12085
11969
12004
108,800
-40.60(-0.34%)
Apr 27, 2004
12115
12115
12025
12045
93,400
-119.00(-0.98%)
Apr 26, 2004
12135
12196
12096
12164
107,200
+43.20(+0.36%)
Apr 23, 2004
12051
12121
12015
12121
126,200
+140.60(+1.17%)
Apr 22, 2004
12026
12074
11953
11980
98,600
+35.80(+0.30%)
Apr 21, 2004
11944
12001
11881
11944
107,800
-8.00(-0.07%)
Apr 20, 2004
11822
12038
11768
11952
111,200
+188.10(+1.60%)
Apr 19, 2004
11855
11861
11624
11764
113,800
-60.40(-0.51%)
Apr 16, 2004
11818
11864
11690
11825
109,600
+24.20(+0.21%)
Apr 15, 2004
12118
12190
11770
11800
188,600
-297.80(-2.46%)
Apr 14, 2004
12064
12134
12034
12098
169,600
-29.60(-0.24%)
Apr 13, 2004
12140
12171
12097
12128
125,200
+85.10(+0.71%)
Apr 12, 2004
11926
12085
11926
12043
83,800
+145.20(+1.22%)
Apr 09, 2004
12013
12013
11862
11898
105,400
-195.10(-1.61%)
Apr 08, 2004
12013
12119
11962
12093
109,800
+73.00(+0.61%)
Apr 07, 2004
12017
12098
12001
12020
119,000
-60.10(-0.50%)
Apr 06, 2004
12043
12096
11938
12080
144,000
+121.40(+1.02%)
Apr 05, 2004
11949
12004
11935
11958
104,400
+142.30(+1.20%)
Apr 03, 2004
11727
11844
11715
11816
89,000
+132.60(+1.13%)
Apr 02, 2004
11756
11814
11648
11683
100,000
-32.00(-0.27%)
Apr 01, 2004
11716
11784
11593
11715
72,600
+21.70(+0.19%)
Mar 31, 2004
11825
11869
11677
11694
70,800
-24.50(-0.21%)
Mar 30, 2004
11776
11843
11673
11718
82,200
+0.00(+0.00%)
Mar 29, 2004
11776
11843
11673
11718
0
-52.50(-0.45%)
Mar 27, 2004
11620
11782
11612
11771
107,600
+239.80(+2.08%)
Mar 26, 2004
11432
11531
11426
11531
123,800
+165.90(+1.46%)
Mar 25, 2004
11296
11385
11235
11365
122,400
+83.90(+0.74%)
Mar 24, 2004
11201
11328
11072
11281
93,000
-37.40(-0.33%)
Mar 23, 2004
11332
11352
11285
11318
74,800
+0.00(+0.00%)
Mar 22, 2004
11332
11352
11285
11318
0
-100.00(-0.88%)
Mar 20, 2004
11416
11488
11364
11418
73,800
-65.80(-0.57%)
Mar 19, 2004
11571
11648
11452
11484
121,200
+47.40(+0.41%)
Mar 18, 2004
11298
11478
11298
11437
92,800
+194.60(+1.73%)
Mar 17, 2004
11253
11311
11236
11242
97,800
-75.60(-0.67%)
Mar 16, 2004
11284
11348
11278
11318
97,800
+0.00(+0.00%)
Mar 15, 2004
11284
11348
11278
11318
0
+155.10(+1.39%)
Mar 13, 2004
11164
11192
11046
11163
169,400
-134.20(-1.19%)
Mar 12, 2004
11310
11355
11237
11297
118,000
-136.20(-1.19%)
Mar 11, 2004
11490
11493
11354
11433
98,200
-98.80(-0.86%)
Mar 10, 2004
11461
11532
11439
11532
90,800
+29.10(+0.25%)
Mar 09, 2004
11578
11643
11503
11503
129,000
+0.00(+0.00%)
Mar 08, 2004
11578
11643
11503
11503
0
-34.40(-0.30%)
Mar 06, 2004
11476
11537
11412
11537
121,600
+135.50(+1.19%)
Mar 05, 2004
11342
11481
11337
11402
141,600
+49.90(+0.44%)
Mar 04, 2004
11366
11430
11320
11352
119,800
-9.60(-0.08%)
Mar 03, 2004
11345
11386
11282
11362
103,200
+90.40(+0.80%)
Mar 02, 2004
11113
11329
11097
11271
106,800
+0.00(+0.00%)
Mar 01, 2004
11113
11329
11097
11271
0
+229.20(+2.08%)
Feb 28, 2004
10853
11069
10852
11042
86,600
+226.60(+2.10%)
Feb 27, 2004
10734
10815
10691
10815
53,600
+156.60(+1.47%)
Feb 26, 2004
10627
10728
10618
10659
55,400
+14.60(+0.14%)
Feb 25, 2004
10822
10857
10630
10644
61,800
-224.90(-2.07%)
Feb 24, 2004
10745
10893
10736
10869
65,000
+0.00(+0.00%)
Feb 23, 2004
10745
10893
10736
10869
0
+148.30(+1.38%)
Feb 21, 2004
10744
10766
10676
10721
55,800
-33.10(-0.31%)
Feb 20, 2004
10745
10813
10723
10754
63,600
+77.00(+0.72%)
Feb 19, 2004
10760
10798
10677
10677
67,800
-24.30(-0.23%)
Feb 18, 2004
10556
10721
10529
10701
81,400
+152.40(+1.44%)
Feb 17, 2004
10566
10618
10534
10549
66,000
+0.00(+0.00%)
Feb 16, 2004
10566
10618
10534
10549
0
-9.00(-0.09%)
Feb 14, 2004
10437
10573
10413
10558
70,400
+98.40(+0.94%)
Feb 13, 2004
10450
10557
10450
10459
70,000
+0.00(+0.00%)
Feb 12, 2004
10450
10557
10450
10459
0
+93.90(+0.91%)
Feb 11, 2004
10418
10460
10299
10365
61,400
-37.20(-0.36%)
Feb 10, 2004
10533
10596
10359
10403
67,200
+0.00(+0.00%)
Feb 09, 2004
10533
10596
10359
10403
0
-58.30(-0.56%)
Feb 07, 2004
10484
10502
10399
10461
57,600
-3.70(-0.04%)
Feb 06, 2004
10378
10478
10375
10465
67,800
+17.40(+0.17%)
Feb 05, 2004
10615
10627
10419
10447
82,200
-194.70(-1.83%)
Feb 04, 2004
10787
10801
10508
10642
80,400
-134.80(-1.25%)
Feb 03, 2004
10785
10862
10765
10777
67,800
+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.