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
)
38,900.02
+253.91 (+0.66%)
Daily Price
Updated: 10:07 AM EDT, May 27, 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 (%)
Nov 29, 2014
17340
17472
17331
17460
149,100
+211.30(+1.23%)
Nov 28, 2014
17310
17347
17212
17248
0
-135.10(-0.78%)
Nov 27, 2014
17348
17433
17336
17384
136,500
-24.00(-0.14%)
Nov 26, 2014
17490
17490
17373
17408
170,600
+50.10(+0.29%)
Nov 25, 2014
17358
17358
17358
17358
0
+0.00(+0.00%)
Nov 22, 2014
17286
17382
17108
17358
156,300
+56.60(+0.33%)
Nov 21, 2014
17408
17408
17271
17301
144,000
+12.10(+0.07%)
Nov 20, 2014
17384
17473
17281
17289
170,100
-55.30(-0.32%)
Nov 19, 2014
17189
17357
17186
17344
158,100
+370.30(+2.18%)
Nov 18, 2014
17381
17409
16907
16974
192,800
-517.00(-2.96%)
Nov 15, 2014
17520
17520
17300
17491
196,000
+98.00(+0.56%)
Nov 14, 2014
17192
17401
17100
17393
159,800
+195.70(+1.14%)
Nov 13, 2014
17253
17444
17170
17197
193,300
+73.00(+0.43%)
Nov 12, 2014
16870
17160
16855
17124
154,000
+343.60(+2.05%)
Nov 11, 2014
16758
16818
16713
16780
125,600
-99.90(-0.59%)
Nov 08, 2014
16934
16938
16824
16880
153,300
+87.90(+0.52%)
Nov 07, 2014
16994
17046
16725
16792
199,000
-144.80(-0.85%)
Nov 06, 2014
16785
16995
16778
16937
232,200
+74.80(+0.44%)
Nov 05, 2014
16733
17128
16721
16862
335,600
+448.70(+2.73%)
Oct 31, 2014
15817
16534
15817
16414
268,500
+755.60(+4.83%)
Oct 30, 2014
15596
15701
15585
15658
184,100
+104.30(+0.67%)
Oct 29, 2014
15442
15595
15395
15554
148,800
+224.00(+1.46%)
Oct 28, 2014
15363
15374
15263
15330
122,300
-58.80(-0.38%)
Oct 27, 2014
15404
15424
15334
15389
121,000
+97.10(+0.63%)
Oct 24, 2014
15354
15377
15232
15292
121,800
+152.60(+1.01%)
Oct 23, 2014
15094
15232
15060
15139
119,600
-56.80(-0.37%)
Oct 22, 2014
15038
15196
15001
15196
137,400
+391.50(+2.64%)
Oct 21, 2014
15115
15115
14762
14804
143,000
-306.90(-2.03%)
Oct 20, 2014
14823
15111
14820
15111
162,000
+578.70(+3.98%)
Oct 17, 2014
14796
14831
14529
14532
178,600
-205.90(-1.40%)
Oct 16, 2014
14805
14807
14672
14738
198,900
-335.10(-2.22%)
Oct 15, 2014
15010
15085
14917
15074
152,600
+137.00(+0.92%)
Oct 14, 2014
14936
14936
14936
14936
0
-364.00(-2.38%)
Oct 13, 2014
15300
15300
15300
15300
0
+0.00(+0.00%)
Oct 10, 2014
15293
15346
15222
15300
186,100
-178.40(-1.15%)
Oct 09, 2014
15682
15732
15461
15479
141,000
-117.10(-0.75%)
Oct 08, 2014
15575
15644
15521
15596
150,200
-187.80(-1.19%)
Oct 07, 2014
15841
15914
15756
15784
134,800
-107.20(-0.67%)
Oct 06, 2014
15882
15971
15808
15891
127,600
+182.30(+1.16%)
Oct 03, 2014
15616
15709
15559
15709
139,700
+46.70(+0.30%)
Oct 02, 2014
15895
15922
15646
15662
175,400
-420.20(-2.61%)
Oct 01, 2014
16173
16226
16081
16082
137,100
-91.30(-0.56%)
Sep 30, 2014
16253
16253
16059
16174
152,500
-137.10(-0.84%)
Sep 29, 2014
16339
16344
16262
16311
107,900
+80.70(+0.50%)
Sep 26, 2014
16088
16252
16088
16230
127,400
-144.20(-0.88%)
Sep 25, 2014
16327
16374
16304
16374
148,700
+206.60(+1.28%)
Sep 24, 2014
16106
16204
16095
16168
133,300
-38.40(-0.24%)
Sep 22, 2014
16281
16299
16170
16206
129,100
-115.30(-0.71%)
Sep 19, 2014
16178
16364
16171
16321
171,300
+253.60(+1.58%)
Sep 18, 2014
16036
16106
16004
16068
143,100
+178.90(+1.13%)
Sep 17, 2014
15948
15969
15889
15889
114,700
-22.80(-0.14%)
Sep 16, 2014
15896
15938
15871
15912
121,300
-36.80(-0.23%)
Sep 15, 2014
15948
15948
15948
15948
0
+0.00(+0.00%)
Sep 12, 2014
15885
15985
15885
15948
183,400
+39.10(+0.25%)
Sep 11, 2014
15881
15926
15854
15909
130,300
+120.40(+0.76%)
Sep 10, 2014
15688
15796
15665
15789
109,700
+39.60(+0.25%)
Sep 09, 2014
15796
15796
15736
15749
106,100
+44.10(+0.28%)
Sep 08, 2014
15718
15730
15656
15705
95,600
+36.40(+0.23%)
Sep 05, 2014
15793
15793
15641
15669
109,600
-7.50(-0.05%)
Sep 04, 2014
15702
15733
15664
15676
110,900
-52.10(-0.33%)
Sep 03, 2014
15798
15829
15724
15728
137,800
+59.70(+0.38%)
Sep 02, 2014
15527
15737
15516
15669
122,600
+192.00(+1.24%)
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.