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
Swiss Market Index
(IX:
SSMI
)
11,784.07
+15.99 (+0.14%)
Daily Price
Updated: 5:30 PM EDT, May 14, 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 (%)
Feb 28, 2013
7482
7492
7424
7485
86,067,600
+35.00(+0.47%)
Feb 27, 2013
7446
7500
7440
7450
140,816,496
-144.40(-1.90%)
Feb 26, 2013
7577
7611
7569
7594
101,295,600
+40.02(+0.53%)
Feb 24, 2013
7512
7564
7511
7554
0
-0.02(-0.00%)
Feb 23, 2013
7512
7564
7511
7554
71,360,000
+48.70(+0.65%)
Feb 22, 2013
7609
7616
7506
7506
112,488,200
-120.30(-1.58%)
Feb 21, 2013
7571
7635
7567
7626
83,391,200
+46.50(+0.61%)
Feb 20, 2013
7493
7580
7491
7580
65,335,800
+82.30(+1.10%)
Feb 19, 2013
7493
7504
7477
7497
22,086,000
-0.03(-0.00%)
Feb 18, 2013
7493
7504
7477
7497
0
-3.34(-0.04%)
Feb 17, 2013
7505
7525
7488
7501
0
-0.03(-0.00%)
Feb 16, 2013
7505
7525
7488
7501
163,109,600
+18.40(+0.25%)
Feb 15, 2013
7465
7488
7439
7482
125,195,400
+0.00(+0.00%)
Feb 14, 2013
7443
7498
7440
7482
80,191,200
+55.10(+0.74%)
Feb 13, 2013
7426
7434
7395
7427
71,960,000
+19.50(+0.26%)
Feb 12, 2013
7407
7429
7392
7408
63,844,200
+0.00(+0.00%)
Feb 11, 2013
7407
7429
7392
7408
0
+11.60(+0.16%)
Feb 09, 2013
7358
7406
7355
7396
73,867,696
+59.00(+0.80%)
Feb 08, 2013
7408
7427
7337
7337
91,994,096
-96.50(-1.30%)
Feb 07, 2013
7398
7466
7388
7434
97,423,104
+28.90(+0.39%)
Feb 06, 2013
7345
7423
7345
7405
89,116,304
+41.90(+0.57%)
Feb 05, 2013
7428
7446
7362
7363
87,425,696
-0.02(-0.00%)
Feb 04, 2013
7428
7446
7362
7363
0
-57.63(-0.78%)
Feb 03, 2013
7384
7441
7382
7420
0
-0.05(-0.00%)
Feb 02, 2013
7384
7441
7382
7420
83,128,704
+29.50(+0.40%)
Feb 01, 2013
7386
7418
7344
7391
90,226,400
+3.00(+0.04%)
Jan 31, 2013
7453
7456
7381
7388
83,214,896
-70.10(-0.94%)
Jan 30, 2013
7460
7466
7414
7458
71,745,904
-26.00(-0.35%)
Jan 29, 2013
7471
7496
7463
7484
70,304,704
+0.05(+0.00%)
Jan 28, 2013
7471
7496
7463
7484
0
+25.29(+0.34%)
Jan 27, 2013
7443
7468
7436
7459
0
-0.04(-0.00%)
Jan 26, 2013
7443
7468
7436
7459
81,023,696
+1.00(+0.01%)
Jan 25, 2013
7392
7466
7380
7458
100,395,904
+65.70(+0.89%)
Jan 24, 2013
7330
7406
7326
7392
107,051,800
+100.10(+1.37%)
Jan 23, 2013
7340
7341
7280
7292
42,079,000
-44.10(-0.60%)
Jan 22, 2013
7363
7376
7311
7336
33,469,400
-0.05(-0.00%)
Jan 21, 2013
7363
7376
7311
7336
0
-32.75(-0.44%)
Jan 20, 2013
7449
7458
7363
7369
0
+0.00(+0.00%)
Jan 19, 2013
7449
7458
7363
7369
154,123,696
-61.10(-0.82%)
Jan 18, 2013
7325
7430
7322
7430
106,624,600
+125.00(+1.71%)
Jan 17, 2013
7272
7319
7260
7305
89,189,000
+32.60(+0.45%)
Jan 16, 2013
7204
7272
7201
7272
88,032,304
+69.80(+0.97%)
Jan 15, 2013
7213
7231
7188
7202
86,487,800
-0.02(-0.00%)
Jan 14, 2013
7213
7231
7188
7203
0
+14.30(+0.20%)
Jan 13, 2013
7175
7194
7155
7188
0
+0.02(+0.00%)
Jan 12, 2013
7175
7194
7155
7188
78,856,496
+44.50(+0.62%)
Jan 11, 2013
7163
7175
7139
7144
79,083,200
-7.90(-0.11%)
Jan 10, 2013
7098
7153
7095
7152
98,823,504
+77.10(+1.09%)
Jan 09, 2013
7051
7088
7046
7074
75,006,600
+25.20(+0.36%)
Jan 08, 2013
7062
7073
7049
7049
78,767,800
+0.00(+0.00%)
Jan 07, 2013
7062
7073
7049
7049
0
-9.62(-0.14%)
Jan 06, 2013
7015
7059
7005
7059
0
+0.02(+0.00%)
Jan 05, 2013
7016
7059
7005
7059
59,013,000
+38.40(+0.55%)
Jan 04, 2013
6975
7020
6971
7020
102,599,904
+198.10(+2.90%)
Jan 03, 2013
6822
6822
6822
6822
0
-0.04(-0.00%)
Jan 02, 2013
6872
6879
6822
6822
0
+0.04(+0.00%)
Jan 01, 2013
6822
6822
6822
6822
0
-0.04(-0.00%)
Dec 31, 2012
6872
6879
6822
6822
0
+0.00(+0.00%)
Dec 30, 2012
6872
6879
6822
6822
0
+0.04(+0.00%)
Dec 29, 2012
6872
6879
6822
6822
52,237,800
-40.10(-0.58%)
Dec 28, 2012
6877
6893
6859
6862
57,173,400
-27.00(-0.39%)
Dec 27, 2012
6890
6890
6890
6890
0
-0.04(-0.00%)
Dec 26, 2012
6916
6927
6868
6890
0
+0.04(+0.00%)
Dec 25, 2012
6890
6890
6890
6890
0
-0.04(-0.00%)
Dec 24, 2012
6916
6927
6868
6890
0
+0.00(+0.00%)
Dec 23, 2012
6916
6927
6868
6890
0
+0.04(+0.00%)
Dec 22, 2012
6916
6927
6868
6890
165,581,600
-23.30(-0.34%)
Dec 21, 2012
6922
6930
6908
6913
80,312,600
-33.30(-0.48%)
Dec 20, 2012
6932
6972
6925
6946
95,138,496
+34.00(+0.49%)
Dec 19, 2012
6919
6931
6904
6912
85,622,496
+15.00(+0.22%)
Dec 18, 2012
6898
6900
6880
6897
68,443,800
+0.00(+0.00%)
Dec 17, 2012
6898
6900
6880
6897
0
-5.41(-0.08%)
Dec 16, 2012
6925
6927
6894
6903
0
+0.01(+0.00%)
Dec 15, 2012
6925
6927
6894
6902
74,463,200
-17.00(-0.25%)
Dec 14, 2012
6968
6970
6914
6920
70,567,200
-39.90(-0.57%)
Dec 13, 2012
6972
7001
6957
6959
70,749,504
-14.30(-0.21%)
Dec 12, 2012
6948
6987
6940
6974
60,623,800
+29.80(+0.43%)
Dec 11, 2012
6922
6949
6898
6944
46,853,500
+0.00(+0.00%)
Dec 10, 2012
6922
6949
6898
6944
0
+18.65(+0.27%)
Dec 09, 2012
6909
6941
6898
6925
0
-0.05(-0.00%)
Dec 08, 2012
6909
6941
6898
6925
62,605,400
+13.30(+0.19%)
Dec 07, 2012
6861
6912
6861
6912
72,054,600
+60.00(+0.88%)
Dec 06, 2012
6870
6876
6834
6852
70,568,600
-1.10(-0.02%)
Dec 05, 2012
6841
6873
6840
6853
68,411,296
+14.40(+0.21%)
Dec 04, 2012
6832
6874
6827
6839
62,615,200
+18.10(+0.27%)
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.