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 (%)
Jul 31, 2014
15733
15760
15619
15621
154,100
-25.40(-0.16%)
Jul 30, 2014
15617
15667
15595
15646
117,500
+28.10(+0.18%)
Jul 29, 2014
15565
15633
15556
15618
98,800
+88.70(+0.57%)
Jul 28, 2014
15427
15557
15427
15529
115,600
+71.50(+0.46%)
Jul 25, 2014
15342
15458
15342
15458
119,900
+173.50(+1.14%)
Jul 24, 2014
15350
15383
15232
15284
122,000
-44.20(-0.29%)
Jul 23, 2014
15367
15376
15317
15329
100,100
-14.70(-0.10%)
Jul 22, 2014
15296
15392
15288
15343
115,400
+127.60(+0.84%)
Jul 21, 2014
15216
15216
15216
15216
0
+0.00(+0.00%)
Jul 20, 2014
15174
15220
15110
15216
0
+0.00(+0.00%)
Jul 19, 2014
15174
15220
15110
15216
0
+0.00(+0.00%)
Jul 18, 2014
15174
15220
15110
15216
92,200
-154.60(-1.01%)
Jul 17, 2014
15423
15466
15348
15370
102,500
-9.00(-0.06%)
Jul 16, 2014
15370
15424
15355
15379
98,200
-15.90(-0.10%)
Jul 15, 2014
15354
15442
15346
15395
101,000
+98.40(+0.64%)
Jul 14, 2014
15199
15325
15180
15297
96,300
+132.80(+0.88%)
Jul 13, 2014
15103
15204
15102
15164
0
+0.00(+0.00%)
Jul 12, 2014
15103
15204
15102
15164
0
+0.00(+0.00%)
Jul 11, 2014
15103
15204
15102
15164
123,600
-52.50(-0.35%)
Jul 10, 2014
15318
15327
15215
15216
112,900
-86.20(-0.56%)
Jul 09, 2014
15194
15303
15185
15303
118,300
-11.70(-0.08%)
Jul 08, 2014
15304
15390
15225
15314
117,700
-65.00(-0.42%)
Jul 07, 2014
15434
15478
15379
15379
84,000
-57.70(-0.37%)
Jul 06, 2014
15490
15490
15420
15437
0
+0.00(+0.00%)
Jul 05, 2014
15490
15490
15420
15437
0
+0.00(+0.00%)
Jul 04, 2014
15490
15490
15420
15437
108,800
+88.80(+0.58%)
Jul 03, 2014
15435
15435
15324
15348
114,200
-21.70(-0.14%)
Jul 02, 2014
15406
15445
15355
15370
116,800
+43.80(+0.29%)
Jul 01, 2014
15180
15389
15146
15326
137,500
+164.10(+1.08%)
Jun 30, 2014
15160
15178
15052
15162
102,000
+67.10(+0.44%)
Jun 29, 2014
15291
15294
15027
15095
0
+0.00(+0.00%)
Jun 28, 2014
15291
15294
15027
15095
0
+0.00(+0.00%)
Jun 27, 2014
15291
15294
15027
15095
131,000
-213.50(-1.39%)
Jun 26, 2014
15320
15345
15278
15308
105,400
+41.90(+0.27%)
Jun 25, 2014
15297
15348
15266
15267
108,400
-109.60(-0.71%)
Jun 24, 2014
15300
15425
15252
15376
122,700
+6.90(+0.04%)
Jun 23, 2014
15420
15443
15336
15369
120,000
+19.90(+0.13%)
Jun 22, 2014
15360
15422
15305
15349
0
+0.00(+0.00%)
Jun 21, 2014
15360
15422
15305
15349
0
+0.00(+0.00%)
Jun 20, 2014
15360
15422
15305
15349
190,000
-11.80(-0.08%)
Jun 19, 2014
15140
15375
15138
15361
189,900
+245.40(+1.62%)
Jun 18, 2014
15010
15140
14996
15116
118,600
+139.80(+0.93%)
Jun 17, 2014
14963
15027
14948
14976
107,400
+42.70(+0.29%)
Jun 16, 2014
15050
15057
14867
14933
116,000
-164.50(-1.09%)
Jun 15, 2014
14831
15122
14831
15098
0
+0.00(+0.00%)
Jun 14, 2014
14831
15122
14831
15098
0
+0.00(+0.00%)
Jun 13, 2014
14831
15122
14831
15098
172,200
+124.30(+0.83%)
Jun 12, 2014
14942
14993
14862
14974
132,400
-96.00(-0.64%)
Jun 11, 2014
15000
15076
14999
15070
99,500
+74.70(+0.50%)
Jun 10, 2014
15131
15185
14967
14995
121,300
-129.20(-0.85%)
Jun 09, 2014
15204
15207
15116
15124
107,300
+46.80(+0.31%)
Jun 08, 2014
15139
15144
15043
15077
0
+0.00(+0.00%)
Jun 07, 2014
15139
15144
15043
15077
0
+0.00(+0.00%)
Jun 06, 2014
15139
15144
15043
15077
134,800
-2.20(-0.01%)
Jun 05, 2014
15113
15141
15017
15079
127,900
+11.40(+0.08%)
Jun 04, 2014
15067
15072
14985
15068
132,000
+33.80(+0.22%)
Jun 03, 2014
15089
15092
15026
15034
145,900
+98.30(+0.66%)
Jun 02, 2014
14778
14964
14778
14936
130,600
+303.50(+2.07%)
Jun 01, 2014
14708
14741
14592
14632
0
+0.00(+0.00%)
May 31, 2014
14708
14741
14592
14632
0
+0.00(+0.00%)
May 30, 2014
14708
14741
14592
14632
175,300
-49.30(-0.34%)
May 29, 2014
14586
14715
14574
14682
122,000
+10.70(+0.07%)
May 28, 2014
14647
14717
14608
14671
120,100
+34.50(+0.24%)
May 27, 2014
14590
14744
14589
14636
129,400
+34.00(+0.23%)
May 26, 2014
14593
14602
14531
14602
106,900
+140.30(+0.97%)
May 25, 2014
14411
14528
14405
14462
0
+0.00(+0.00%)
May 24, 2014
14411
14528
14405
14462
0
+0.00(+0.00%)
May 23, 2014
14411
14528
14405
14462
142,400
+124.40(+0.87%)
May 22, 2014
14188
14369
14148
14338
160,300
+295.60(+2.11%)
May 21, 2014
13970
14054
13964
14042
121,700
-33.00(-0.23%)
May 20, 2014
14088
14144
14038
14075
123,100
+68.80(+0.49%)
May 19, 2014
14130
14150
13992
14006
114,000
-90.20(-0.64%)
May 18, 2014
14088
14108
14016
14097
0
+0.00(+0.00%)
May 17, 2014
14088
14108
14016
14097
0
+0.00(+0.00%)
May 16, 2014
14088
14108
14016
14097
131,300
-201.60(-1.41%)
May 15, 2014
14280
14306
14190
14298
132,600
-107.60(-0.75%)
May 14, 2014
14386
14420
14350
14406
112,700
-19.60(-0.14%)
May 13, 2014
14368
14464
14360
14425
129,900
+275.90(+1.95%)
May 12, 2014
14174
14234
14130
14150
109,200
-50.10(-0.35%)
May 11, 2014
14102
14266
14091
14200
0
+0.00(+0.00%)
May 10, 2014
14102
14266
14091
14200
0
+0.00(+0.00%)
May 09, 2014
14102
14266
14091
14200
125,300
+35.80(+0.25%)
May 08, 2014
14136
14254
14108
14164
123,000
+130.30(+0.93%)
May 07, 2014
14296
14299
14034
14034
143,200
-424.00(-2.93%)
May 06, 2014
14458
14458
14458
14458
0
+0.00(+0.00%)
May 05, 2014
14454
14474
14406
14458
0
+0.00(+0.00%)
May 04, 2014
14454
14474
14406
14458
0
+0.00(+0.00%)
May 03, 2014
14454
14474
14406
14458
0
+0.00(+0.00%)
May 02, 2014
14454
14474
14406
14458
108,600
-27.60(-0.19%)
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.