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
Shanghai
(IX:
SHANG
)
3,154.03
+31.63 (+1.01%)
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 (%)
Sep 30, 2013
2168
2176
2165
2175
92,800
+14.64(+0.68%)
Sep 29, 2013
2151
2166
2150
2160
0
+0.00(+0.00%)
Sep 27, 2013
2151
2166
2150
2160
105,400
+4.22(+0.20%)
Sep 26, 2013
2192
2192
2155
2156
140,400
-42.70(-1.94%)
Sep 25, 2013
2206
2218
2194
2199
160,200
-9.02(-0.41%)
Sep 24, 2013
2219
2220
2187
2208
160,400
-13.51(-0.61%)
Sep 23, 2013
2199
2223
2198
2221
133,200
+29.19(+1.33%)
Sep 21, 2013
2186
2196
2172
2192
0
+0.00(+0.00%)
Sep 20, 2013
2186
2196
2172
2192
0
+0.00(+0.00%)
Sep 19, 2013
2186
2196
2172
2192
0
+0.00(+0.00%)
Sep 18, 2013
2186
2196
2172
2192
115,100
+6.29(+0.29%)
Sep 17, 2013
2230
2231
2185
2186
154,500
-45.84(-2.05%)
Sep 16, 2013
2244
2248
2226
2231
154,800
-4.82(-0.22%)
Sep 15, 2013
2251
2259
2228
2236
0
+0.00(+0.00%)
Sep 14, 2013
2251
2259
2228
2236
0
+0.00(+0.00%)
Sep 13, 2013
2251
2259
2228
2236
172,000
-19.38(-0.86%)
Sep 12, 2013
2236
2270
2226
2256
209,700
+14.33(+0.64%)
Sep 11, 2013
2245
2258
2233
2241
244,300
+3.29(+0.15%)
Sep 10, 2013
2215
2239
2203
2238
237,200
+25.46(+1.15%)
Sep 09, 2013
2151
2219
2151
2213
219,400
+72.53(+3.39%)
Sep 08, 2013
2119
2143
2119
2140
0
+0.00(+0.00%)
Sep 07, 2013
2119
2143
2119
2140
0
+0.00(+0.00%)
Sep 06, 2013
2119
2143
2119
2140
143,200
+17.56(+0.83%)
Sep 05, 2013
2125
2128
2115
2122
126,500
-5.19(-0.24%)
Sep 04, 2013
2122
2133
2116
2128
142,000
+4.51(+0.21%)
Sep 03, 2013
2100
2124
2095
2123
138,800
+24.66(+1.18%)
Sep 02, 2013
2104
2109
2078
2098
149,200
+0.07(+0.00%)
Sep 01, 2013
2097
2114
2089
2098
0
+0.00(+0.00%)
Aug 31, 2013
2097
2114
2089
2098
0
+0.00(+0.00%)
Aug 30, 2013
2097
2114
2089
2098
170,000
+1.15(+0.05%)
Aug 29, 2013
2108
2111
2088
2097
133,200
-4.07(-0.19%)
Aug 28, 2013
2092
2114
2081
2101
161,400
-2.27(-0.11%)
Aug 27, 2013
2095
2105
2090
2104
126,400
+7.10(+0.34%)
Aug 26, 2013
2061
2097
2056
2096
119,900
+39.01(+1.90%)
Aug 25, 2013
2076
2080
2029
2057
0
+0.00(+0.00%)
Aug 24, 2013
2076
2080
2029
2057
0
+0.00(+0.00%)
Aug 23, 2013
2076
2080
2029
2057
112,400
-9.66(-0.47%)
Aug 22, 2013
2069
2083
2062
2067
90,900
-5.84(-0.28%)
Aug 21, 2013
2076
2076
2057
2073
87,400
+0.37(+0.02%)
Aug 20, 2013
2082
2099
2066
2073
107,400
-13.01(-0.62%)
Aug 19, 2013
2055
2091
2053
2086
97,400
+17.15(+0.83%)
Aug 18, 2013
2076
2199
2062
2068
0
+0.00(+0.00%)
Aug 17, 2013
2076
2199
2062
2068
0
+0.00(+0.00%)
Aug 16, 2013
2076
2199
2062
2068
153,100
-13.43(-0.65%)
Aug 15, 2013
2099
2108
2080
2082
99,400
-18.26(-0.87%)
Aug 14, 2013
2109
2123
2093
2100
114,400
-6.02(-0.29%)
Aug 13, 2013
2101
2106
2094
2106
117,700
+4.88(+0.23%)
Aug 12, 2013
2058
2102
2056
2101
135,100
+49.04(+2.39%)
Aug 11, 2013
2052
2062
2030
2052
0
+0.00(+0.00%)
Aug 10, 2013
2052
2062
2030
2052
0
+0.00(+0.00%)
Aug 09, 2013
2052
2062
2030
2052
95,300
+7.34(+0.36%)
Aug 08, 2013
2044
2059
2037
2045
84,100
-1.88(-0.09%)
Aug 07, 2013
2056
2070
2044
2047
107,700
-13.72(-0.67%)
Aug 06, 2013
2044
2067
2035
2060
105,600
+10.02(+0.49%)
Aug 05, 2013
2032
2051
2025
2050
85,500
+21.06(+1.04%)
Aug 04, 2013
2040
2047
2026
2029
0
+0.00(+0.00%)
Aug 03, 2013
2040
2047
2026
2029
0
+0.00(+0.00%)
Aug 02, 2013
2040
2047
2026
2029
93,600
+0.35(+0.02%)
Aug 01, 2013
2001
2030
1997
2029
91,200
+35.27(+1.77%)
Jul 31, 2013
2001
2015
1988
1994
70,200
+3.74(+0.19%)
Jul 30, 2013
1981
2006
1965
1990
77,200
+13.75(+0.70%)
Jul 29, 2013
1998
1998
1970
1976
78,700
-34.54(-1.72%)
Jul 28, 2013
2013
2022
2001
2011
0
+0.00(+0.00%)
Jul 27, 2013
2013
2022
2001
2011
0
+0.00(+0.00%)
Jul 26, 2013
2013
2022
2001
2011
73,800
-10.32(-0.51%)
Jul 25, 2013
2037
2045
2016
2021
98,600
-12.16(-0.60%)
Jul 24, 2013
2036
2043
2010
2033
106,600
-10.55(-0.52%)
Jul 23, 2013
2009
2052
2005
2044
109,600
+39.12(+1.95%)
Jul 22, 2013
1978
2005
1971
2005
83,000
+12.11(+0.61%)
Jul 21, 2013
2025
2035
1990
1993
0
+0.00(+0.00%)
Jul 20, 2013
2025
2035
1990
1993
0
+0.00(+0.00%)
Jul 19, 2013
2025
2035
1990
1993
104,600
-30.75(-1.52%)
Jul 18, 2013
2038
2043
2017
2023
92,200
-21.52(-1.05%)
Jul 17, 2013
2061
2076
2043
2045
103,200
-20.80(-1.01%)
Jul 16, 2013
2055
2066
2039
2066
96,800
+6.33(+0.31%)
Jul 15, 2013
2046
2077
2037
2059
101,400
+19.90(+0.98%)
Jul 14, 2013
2068
2075
2036
2039
0
+0.00(+0.00%)
Jul 13, 2013
2068
2075
2036
2039
0
+0.00(+0.00%)
Jul 12, 2013
2068
2075
2036
2039
121,200
-33.50(-1.62%)
Jul 11, 2013
2011
2093
2010
2073
160,000
+64.86(+3.23%)
Jul 10, 2013
1963
2009
1960
2008
89,800
+42.68(+2.17%)
Jul 09, 2013
1954
1969
1946
1965
64,600
+7.18(+0.37%)
Jul 08, 2013
1983
1983
1953
1958
84,200
-48.93(-2.44%)
Jul 07, 2013
2006
2022
2002
2007
0
+0.00(+0.00%)
Jul 06, 2013
2006
2022
2002
2007
0
+0.00(+0.00%)
Jul 05, 2013
2006
2022
2002
2007
91,400
+1.10(+0.05%)
Jul 04, 2013
1983
2022
1974
2006
100,400
+11.83(+0.59%)
Jul 03, 2013
1997
1997
1966
1994
93,400
-12.29(-0.61%)
Jul 02, 2013
1993
2008
1978
2007
86,400
+11.32(+0.57%)
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.