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
)
11,768.08
+14.38 (+0.12%)
Daily Price
Updated: 5:30 PM EDT, May 13, 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 30, 2005
7420
7471
7410
7441
46,744,600
+13.20(+0.18%)
Nov 29, 2005
7528
7556
7428
7428
49,838,000
+0.00(+0.00%)
Nov 28, 2005
7528
7556
7428
7428
0
-71.20(-0.95%)
Nov 26, 2005
7469
7506
7464
7499
38,017,600
+24.80(+0.33%)
Nov 25, 2005
7500
7515
7430
7474
49,301,200
-21.20(-0.28%)
Nov 24, 2005
7479
7508
7465
7495
52,435,800
+27.40(+0.37%)
Nov 23, 2005
7468
7483
7441
7468
55,411,800
+15.40(+0.21%)
Nov 22, 2005
7450
7457
7420
7452
42,659,200
+0.00(+0.00%)
Nov 21, 2005
7450
7457
7420
7452
0
+20.90(+0.28%)
Nov 19, 2005
7376
7447
7376
7431
75,100,800
+101.50(+1.38%)
Nov 18, 2005
7317
7375
7310
7330
106,682,400
+61.40(+0.84%)
Nov 17, 2005
7313
7333
7237
7268
56,684,200
-54.20(-0.74%)
Nov 16, 2005
7317
7354
7308
7323
50,147,200
+9.70(+0.13%)
Nov 15, 2005
7337
7362
7306
7313
63,914,200
+0.00(+0.00%)
Nov 14, 2005
7337
7362
7306
7313
0
-38.30(-0.52%)
Nov 12, 2005
7307
7352
7291
7351
51,162,400
+108.20(+1.49%)
Nov 11, 2005
7265
7272
7236
7243
57,323,000
+4.60(+0.06%)
Nov 10, 2005
7272
7290
7227
7238
57,288,800
-19.00(-0.26%)
Nov 09, 2005
7270
7314
7248
7258
64,627,600
+3.80(+0.05%)
Nov 08, 2005
7219
7261
7180
7254
44,232,000
+0.00(+0.00%)
Nov 07, 2005
7219
7261
7180
7254
0
+48.70(+0.68%)
Nov 05, 2005
7203
7219
7177
7205
62,540,000
-6.00(-0.08%)
Nov 04, 2005
7131
7216
7123
7211
70,018,400
+93.60(+1.32%)
Nov 03, 2005
7094
7142
7076
7117
63,402,800
+16.80(+0.24%)
Nov 02, 2005
7062
7101
7041
7101
66,951,300
+64.00(+0.91%)
Nov 01, 2005
6945
7042
6945
7037
73,329,400
+0.00(+0.00%)
Oct 31, 2005
6945
7042
6945
7037
0
+161.70(+2.35%)
Oct 28, 2005
6905
6927
6852
6875
118,122,000
-44.70(-0.65%)
Oct 27, 2005
6944
6968
6906
6920
57,320,600
-52.80(-0.76%)
Oct 26, 2005
6946
6982
6946
6972
46,589,800
+32.70(+0.47%)
Oct 25, 2005
6913
6974
6913
6940
53,759,400
+27.90(+0.40%)
Oct 24, 2005
6872
6922
6846
6912
39,174,400
+60.20(+0.88%)
Oct 21, 2005
6858
6889
6840
6852
48,038,200
-33.80(-0.49%)
Oct 20, 2005
6936
6938
6871
6885
62,113,000
+65.00(+0.95%)
Oct 19, 2005
6902
6913
6806
6820
82,735,400
-125.60(-1.81%)
Oct 18, 2005
6929
6951
6916
6946
58,433,800
+62.60(+0.91%)
Oct 17, 2005
6900
6905
6844
6883
39,557,400
+12.20(+0.18%)
Oct 14, 2005
6891
6891
6846
6871
44,152,600
+3.10(+0.05%)
Oct 13, 2005
6903
6921
6812
6868
62,425,400
-50.90(-0.74%)
Oct 12, 2005
6935
6969
6900
6919
44,897,400
-46.70(-0.67%)
Oct 11, 2005
6973
7012
6961
6966
38,412,400
+14.80(+0.21%)
Oct 10, 2005
6963
6988
6947
6951
32,725,200
+3.90(+0.06%)
Oct 07, 2005
6928
6967
6912
6947
46,285,600
+7.80(+0.11%)
Oct 06, 2005
6953
6969
6918
6939
71,945,200
-87.20(-1.24%)
Oct 05, 2005
7005
7046
6995
7026
41,628,600
-15.90(-0.23%)
Oct 04, 2005
7008
7043
6988
7042
43,203,800
+36.70(+0.52%)
Oct 03, 2005
6943
7016
6935
7006
53,923,600
+106.70(+1.55%)
Sep 30, 2005
6908
6912
6855
6899
55,055,600
+38.50(+0.56%)
Sep 29, 2005
6905
6910
6860
6860
51,467,400
-44.40(-0.64%)
Sep 28, 2005
6864
6909
6862
6905
59,415,000
+52.80(+0.77%)
Sep 27, 2005
6839
6858
6829
6852
46,329,200
-0.20(-0.00%)
Sep 26, 2005
6847
6858
6823
6852
45,212,800
+66.70(+0.98%)
Sep 23, 2005
6749
6807
6749
6786
43,712,200
+49.70(+0.74%)
Sep 22, 2005
6730
6758
6710
6736
47,842,600
-25.20(-0.37%)
Sep 21, 2005
6801
6825
6760
6761
48,235,000
-74.70(-1.09%)
Sep 20, 2005
6826
6846
6820
6836
46,271,000
+31.60(+0.46%)
Sep 19, 2005
6784
6850
6782
6804
31,463,200
-6.20(-0.09%)
Sep 16, 2005
6767
6812
6767
6810
63,239,200
+57.50(+0.85%)
Sep 15, 2005
6731
6760
6726
6753
48,726,200
+21.20(+0.31%)
Sep 14, 2005
6702
6738
6696
6732
42,120,000
+35.20(+0.53%)
Sep 13, 2005
6733
6737
6689
6696
50,491,600
-30.80(-0.46%)
Sep 12, 2005
6724
6732
6703
6727
43,941,600
+23.60(+0.35%)
Sep 09, 2005
6685
6715
6685
6704
41,026,400
+21.90(+0.33%)
Sep 08, 2005
6689
6693
6668
6682
47,434,800
-3.00(-0.04%)
Sep 07, 2005
6640
6687
6635
6685
94,652,400
+74.90(+1.13%)
Sep 06, 2005
6558
6616
6552
6610
60,016,200
+66.40(+1.01%)
Sep 05, 2005
6533
6556
6527
6543
34,086,000
+11.30(+0.17%)
Sep 02, 2005
6543
6568
6520
6532
63,696,400
-21.50(-0.33%)
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.