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
S&P/TSX Composite
(TSX:
0000
)
22,465.37
+165.54 (+0.74%)
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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 (%)
Oct 31, 2016
14781
14831
14765
14787
187,207,808
+2.00(+0.01%)
Oct 28, 2016
14812
14873
14773
14785
202,493,424
-48.50(-0.33%)
Oct 27, 2016
14864
14899
14820
14834
204,342,160
+26.20(+0.18%)
Oct 26, 2016
14828
14874
14781
14808
239,045,120
-63.00(-0.42%)
Oct 25, 2016
14922
14934
14866
14871
202,159,648
-52.40(-0.35%)
Oct 24, 2016
14962
14964
14881
14923
175,545,664
-16.00(-0.11%)
Oct 21, 2016
14842
14959
14838
14939
178,409,024
+91.10(+0.61%)
Oct 20, 2016
14820
14873
14794
14848
192,647,760
+7.40(+0.05%)
Oct 19, 2016
14777
14884
14748
14840
212,995,648
+88.30(+0.60%)
Oct 18, 2016
14672
14777
14654
14752
195,092,656
+155.70(+1.07%)
Oct 17, 2016
14587
14628
14573
14596
140,504,368
+11.50(+0.08%)
Oct 14, 2016
14681
14726
14585
14585
169,896,352
-58.70(-0.40%)
Oct 13, 2016
14534
14672
14473
14644
212,846,432
+24.70(+0.17%)
Oct 12, 2016
14544
14635
14529
14619
189,874,448
+69.40(+0.48%)
Oct 11, 2016
14594
14594
14530
14550
183,178,080
-16.70(-0.11%)
Oct 07, 2016
14566
14566
14566
0
-29.20(-0.20%)
Oct 06, 2016
14598
14633
14564
14596
222,987,888
-15.10(-0.10%)
Oct 05, 2016
14582
14640
14581
14611
240,782,976
+89.60(+0.62%)
Oct 04, 2016
14674
14677
14468
14521
248,628,880
-168.00(-1.14%)
Oct 03, 2016
14722
14737
14643
14689
159,511,424
-37.00(-0.25%)
Sep 30, 2016
14798
14822
14726
14726
220,185,872
-28.50(-0.19%)
Sep 29, 2016
14722
14816
14708
14754
217,299,408
+23.10(+0.16%)
Sep 28, 2016
14606
14740
14574
14731
230,927,408
+173.40(+1.19%)
Sep 27, 2016
14569
14599
14518
14558
183,235,360
-61.50(-0.42%)
Sep 26, 2016
14653
14665
14612
14620
156,349,536
-78.40(-0.53%)
Sep 23, 2016
14798
14798
14673
14698
178,274,112
-99.30(-0.67%)
Sep 22, 2016
14805
14841
14783
14797
195,533,488
+86.40(+0.59%)
Sep 21, 2016
14597
14721
14595
14711
202,742,592
+188.80(+1.30%)
Sep 20, 2016
14555
14573
14514
14522
179,849,216
+25.80(+0.18%)
Sep 19, 2016
14512
14558
14473
14496
166,805,168
+45.50(+0.31%)
Sep 16, 2016
14472
14472
14388
14451
462,318,176
-53.00(-0.37%)
Sep 15, 2016
14383
14530
14383
14504
189,998,688
+137.20(+0.95%)
Sep 14, 2016
14347
14456
14343
14366
196,523,072
+17.40(+0.12%)
Sep 13, 2016
14501
14501
14319
14349
214,211,552
-248.00(-1.70%)
Sep 12, 2016
14471
14628
14457
14597
202,210,576
+57.10(+0.39%)
Sep 09, 2016
14717
14717
14503
14540
202,109,040
-263.30(-1.78%)
Sep 08, 2016
14798
14823
14747
14803
199,097,408
+6.50(+0.04%)
Sep 07, 2016
14800
14807
14736
14797
187,921,680
-16.20(-0.11%)
Sep 06, 2016
14822
14822
14770
14813
209,938,656
+17.30(+0.12%)
Sep 02, 2016
14796
14796
14796
0
+111.80(+0.76%)
Sep 01, 2016
14573
14705
14571
14684
218,685,440
+85.90(+0.59%)
Aug 31, 2016
14654
14667
14543
14598
239,636,064
-86.80(-0.59%)
Aug 30, 2016
14704
14780
14659
14685
181,535,712
+2.80(+0.02%)
Aug 29, 2016
14625
14708
14616
14682
136,914,224
+42.10(+0.29%)
Aug 26, 2016
14662
14746
14597
14640
174,591,392
+9.20(+0.06%)
Aug 25, 2016
14616
14678
14580
14631
160,458,208
+4.50(+0.03%)
Aug 24, 2016
14750
14758
14618
14626
181,074,816
-138.60(-0.94%)
Aug 23, 2016
14774
14797
14753
14765
153,961,408
+16.60(+0.11%)
Aug 22, 2016
14642
14748
14617
14748
157,517,664
+60.70(+0.41%)
Aug 19, 2016
14680
14700
14634
14688
134,940,016
-8.20(-0.06%)
Aug 18, 2016
14710
14713
14666
14696
149,238,288
-1.90(-0.01%)
Aug 17, 2016
14696
14702
14610
14698
175,492,624
-5.80(-0.04%)
Aug 16, 2016
14765
14765
14689
14703
148,229,568
-73.60(-0.50%)
Aug 15, 2016
14771
14803
14768
14777
149,004,784
+29.50(+0.20%)
Aug 12, 2016
14799
14799
14704
14748
187,457,600
-48.60(-0.33%)
Aug 11, 2016
14794
14856
14792
14796
187,329,920
+21.10(+0.14%)
Aug 10, 2016
14821
14846
14751
14775
188,370,144
-26.20(-0.18%)
Aug 09, 2016
14773
14835
14773
14801
170,399,616
+45.60(+0.31%)
Aug 08, 2016
14664
14783
14664
14756
178,590,768
+106.80(+0.73%)
Aug 05, 2016
14560
14651
14560
14649
188,564,528
+120.00(+0.83%)
Aug 04, 2016
14503
14540
14470
14529
187,436,400
+16.80(+0.12%)
Aug 03, 2016
14478
14524
14440
14512
178,762,672
+35.00(+0.24%)
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.