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 (%)
Mar 31, 2006
1306
1308
1294
1295
26,000
-10.85(-0.83%)
Mar 30, 2006
1299
1313
1297
1306
34,200
+6.78(+0.52%)
Mar 29, 2006
1296
1303
1293
1299
25,000
+2.87(+0.22%)
Mar 28, 2006
1296
1297
1284
1296
20,600
+0.00(+0.00%)
Mar 27, 2006
1296
1297
1284
1296
0
+1.22(+0.09%)
Mar 25, 2006
1302
1308
1293
1295
24,400
-7.76(-0.60%)
Mar 24, 2006
1296
1303
1290
1302
25,400
+5.75(+0.44%)
Mar 23, 2006
1289
1297
1281
1297
22,400
+6.31(+0.49%)
Mar 22, 2006
1289
1298
1285
1290
24,400
+1.98(+0.15%)
Mar 21, 2006
1270
1289
1264
1288
20,200
+0.00(+0.00%)
Mar 20, 2006
1270
1289
1264
1288
0
+18.96(+1.49%)
Mar 18, 2006
1273
1277
1266
1269
18,800
-4.73(-0.37%)
Mar 17, 2006
1275
1277
1271
1274
18,400
-0.62(-0.05%)
Mar 16, 2006
1259
1276
1258
1275
18,400
+15.77(+1.25%)
Mar 15, 2006
1260
1263
1250
1259
14,800
-0.63(-0.05%)
Mar 14, 2006
1245
1260
1245
1260
13,800
+0.00(+0.00%)
Mar 13, 2006
1245
1260
1245
1260
0
+14.02(+1.13%)
Mar 11, 2006
1245
1254
1241
1246
14,000
+0.48(+0.04%)
Mar 10, 2006
1247
1254
1243
1245
15,400
-5.21(-0.42%)
Mar 09, 2006
1257
1258
1238
1250
19,800
-9.54(-0.76%)
Mar 08, 2006
1288
1288
1258
1260
22,600
-29.03(-2.25%)
Mar 07, 2006
1293
1297
1287
1289
20,400
+0.00(+0.00%)
Mar 06, 2006
1293
1297
1287
1289
0
-4.35(-0.34%)
Mar 04, 2006
1285
1295
1276
1293
25,000
+7.63(+0.59%)
Mar 03, 2006
1307
1308
1282
1286
28,400
-20.92(-1.60%)
Mar 02, 2006
1299
1308
1298
1307
23,600
+7.56(+0.58%)
Mar 01, 2006
1295
1299
1278
1299
23,600
+1.84(+0.14%)
Feb 28, 2006
1298
1305
1293
1297
26,800
+0.00(+0.00%)
Feb 27, 2006
1298
1305
1293
1297
0
+0.32(+0.02%)
Feb 25, 2006
1289
1297
1287
1297
23,600
+8.02(+0.62%)
Feb 24, 2006
1284
1290
1274
1289
22,800
+4.62(+0.36%)
Feb 23, 2006
1289
1298
1283
1284
28,600
-4.19(-0.33%)
Feb 22, 2006
1267
1289
1257
1288
26,600
+20.88(+1.65%)
Feb 21, 2006
1268
1279
1265
1268
21,600
+0.00(+0.00%)
Feb 20, 2006
1268
1279
1265
1268
0
+0.13(+0.01%)
Feb 18, 2006
1269
1280
1265
1267
26,000
-3.22(-0.25%)
Feb 17, 2006
1298
1298
1269
1271
32,400
-28.54(-2.20%)
Feb 16, 2006
1289
1301
1289
1299
30,200
+12.84(+1.00%)
Feb 15, 2006
1280
1286
1276
1286
22,600
+6.69(+0.52%)
Feb 14, 2006
1284
1285
1268
1280
26,200
+0.00(+0.00%)
Feb 13, 2006
1284
1285
1268
1280
0
-3.02(-0.24%)
Feb 11, 2006
1270
1284
1266
1283
26,400
+13.21(+1.04%)
Feb 10, 2006
1289
1289
1267
1269
29,000
-20.61(-1.60%)
Feb 09, 2006
1282
1292
1276
1290
32,800
+7.96(+0.62%)
Feb 08, 2006
1289
1297
1270
1282
38,400
-5.53(-0.43%)
Feb 07, 2006
1263
1288
1263
1288
29,200
+0.00(+0.00%)
Feb 06, 2006
1263
1288
1263
1288
0
+29.58(+2.35%)
Feb 03, 2006
1251
1260
1246
1258
0
+0.00(+0.00%)
Feb 02, 2006
1251
1260
1246
1258
0
+0.00(+0.00%)
Feb 01, 2006
1251
1260
1246
1258
0
+0.00(+0.00%)
Jan 31, 2006
1251
1260
1246
1258
0
+0.00(+0.00%)
Jan 30, 2006
1251
1260
1246
1258
0
+0.00(+0.00%)
Jan 27, 2006
1251
1260
1246
1258
0
+0.00(+0.00%)
Jan 26, 2006
1251
1260
1246
1258
26,600
+5.99(+0.48%)
Jan 25, 2006
1256
1262
1247
1252
29,600
-3.71(-0.30%)
Jan 24, 2006
1255
1257
1244
1256
29,000
+0.00(+0.00%)
Jan 23, 2006
1255
1257
1244
1256
0
+0.46(+0.04%)
Jan 21, 2006
1251
1259
1247
1255
33,200
+3.73(+0.30%)
Jan 20, 2006
1235
1252
1231
1252
33,600
+18.23(+1.48%)
Jan 19, 2006
1208
1235
1206
1233
26,600
+24.91(+2.06%)
Jan 18, 2006
1200
1209
1199
1208
19,800
+5.57(+0.46%)
Jan 17, 2006
1221
1221
1203
1203
25,200
+0.00(+0.00%)
Jan 16, 2006
1221
1221
1203
1203
0
-18.59(-1.52%)
Jan 14, 2006
1228
1231
1215
1221
27,800
-5.24(-0.43%)
Jan 13, 2006
1209
1227
1205
1227
27,000
+15.65(+1.29%)
Jan 12, 2006
1220
1224
1204
1211
30,600
-9.57(-0.78%)
Jan 11, 2006
1216
1221
1204
1221
26,800
+4.95(+0.41%)
Jan 10, 2006
1210
1217
1205
1216
28,800
+0.00(+0.00%)
Jan 09, 2006
1210
1217
1205
1216
0
+6.25(+0.52%)
Jan 07, 2006
1199
1216
1192
1209
34,400
+12.15(+1.01%)
Jan 06, 2006
1183
1198
1180
1197
29,400
+16.31(+1.38%)
Jan 05, 2006
1164
1181
1162
1181
23,200
+0.00(+0.00%)
Jan 04, 2006
1164
1181
1162
1181
0
+19.90(+1.71%)
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.