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 (%)
Mar 30, 2007
8987
9031
8950
8977
67,828,600
-0.50(-0.01%)
Mar 29, 2007
8907
8979
8895
8978
45,364,600
+106.90(+1.21%)
Mar 28, 2007
8926
8932
8836
8871
57,719,400
-95.70(-1.07%)
Mar 27, 2007
9053
9058
8965
8966
60,405,400
-39.70(-0.44%)
Mar 26, 2007
9092
9092
8974
9006
50,881,600
-83.80(-0.92%)
Mar 23, 2007
9069
9107
9038
9090
49,151,200
+15.50(+0.17%)
Mar 22, 2007
9054
9101
9031
9074
111,317,400
+132.10(+1.48%)
Mar 21, 2007
8881
8961
8871
8942
55,620,400
+59.80(+0.67%)
Mar 20, 2007
8846
8886
8788
8882
62,198,000
+40.70(+0.46%)
Mar 19, 2007
8803
8845
8775
8842
61,836,200
+124.10(+1.42%)
Mar 16, 2007
8697
8761
8672
8718
131,977,400
+10.80(+0.12%)
Mar 15, 2007
8685
8722
8646
8707
93,444,600
+129.10(+1.51%)
Mar 14, 2007
8649
8691
8574
8578
125,766,304
-251.40(-2.85%)
Mar 13, 2007
8900
8906
8823
8829
64,869,800
-70.30(-0.79%)
Mar 12, 2007
8969
9001
8875
8899
59,879,600
-34.50(-0.39%)
Mar 10, 2007
8938
8965
8869
8934
76,883,000
-21.80(-0.24%)
Mar 09, 2007
8904
8966
8899
8956
80,410,600
+77.30(+0.87%)
Mar 08, 2007
8799
8879
8771
8878
95,236,000
+102.80(+1.17%)
Mar 07, 2007
8781
8792
8692
8776
166,839,008
+98.70(+1.14%)
Mar 06, 2007
8641
8708
8609
8677
109,098,704
+0.00(+0.00%)
Mar 05, 2007
8641
8708
8609
8677
0
-121.80(-1.38%)
Mar 03, 2007
8844
8878
8738
8799
117,170,600
+16.80(+0.19%)
Mar 02, 2007
8785
8906
8622
8782
247,398,592
-7.80(-0.09%)
Mar 01, 2007
8742
8863
8704
8790
168,811,904
-120.10(-1.35%)
Feb 28, 2007
9130
9136
8892
8910
155,950,000
-313.20(-3.40%)
Feb 27, 2007
9243
9267
9223
9223
88,625,200
+0.00(+0.00%)
Feb 26, 2007
9243
9267
9223
9223
0
-35.00(-0.38%)
Feb 24, 2007
9259
9272
9206
9258
75,431,000
+6.20(+0.07%)
Feb 23, 2007
9239
9286
9233
9252
86,077,200
+44.70(+0.49%)
Feb 22, 2007
9334
9358
9198
9207
76,673,000
-108.20(-1.16%)
Feb 21, 2007
9359
9359
9274
9315
61,841,800
-30.30(-0.32%)
Feb 20, 2007
9338
9377
9336
9346
46,258,000
+0.00(+0.00%)
Feb 19, 2007
9338
9377
9336
9346
0
+9.30(+0.10%)
Feb 17, 2007
9280
9337
9272
9336
85,844,200
+30.90(+0.33%)
Feb 16, 2007
9332
9336
9262
9305
111,212,304
+6.20(+0.07%)
Feb 15, 2007
9276
9299
9232
9299
75,720,200
+59.20(+0.64%)
Feb 14, 2007
9274
9288
9231
9240
78,439,000
-21.60(-0.23%)
Feb 13, 2007
9248
9273
9227
9262
56,875,800
+0.00(+0.00%)
Feb 12, 2007
9248
9273
9227
9262
0
-30.50(-0.33%)
Feb 10, 2007
9268
9309
9260
9292
55,549,000
+62.80(+0.68%)
Feb 09, 2007
9292
9301
9202
9229
90,126,200
-58.90(-0.63%)
Feb 08, 2007
9272
9288
9235
9288
62,206,800
+22.00(+0.24%)
Feb 07, 2007
9259
9303
9259
9266
51,029,000
+8.30(+0.09%)
Feb 06, 2007
9250
9261
9225
9258
49,954,000
+0.00(+0.00%)
Feb 05, 2007
9250
9261
9225
9258
0
-2.60(-0.03%)
Feb 03, 2007
9231
9264
9226
9260
62,193,400
+42.60(+0.46%)
Feb 02, 2007
9206
9252
9201
9218
74,199,200
+82.80(+0.91%)
Feb 01, 2007
9132
9159
9092
9135
64,505,200
-11.90(-0.13%)
Jan 31, 2007
9106
9149
9092
9147
51,995,400
+36.20(+0.40%)
Jan 30, 2007
9045
9128
9023
9111
55,232,000
+0.00(+0.00%)
Jan 29, 2007
9045
9128
9023
9111
0
+69.70(+0.77%)
Jan 27, 2007
9109
9114
9041
9041
71,285,800
-93.00(-1.02%)
Jan 26, 2007
9184
9201
9115
9134
66,832,200
-19.00(-0.21%)
Jan 25, 2007
9135
9156
9116
9153
60,854,200
+47.60(+0.52%)
Jan 24, 2007
9104
9148
9071
9106
80,638,200
+3.30(+0.04%)
Jan 23, 2007
9154
9182
9085
9102
64,020,400
+0.00(+0.00%)
Jan 22, 2007
9154
9182
9085
9102
0
-52.90(-0.58%)
Jan 20, 2007
9077
9155
9054
9155
81,031,200
+55.80(+0.61%)
Jan 19, 2007
9117
9151
9075
9099
62,533,400
-5.30(-0.06%)
Jan 18, 2007
9080
9119
9064
9105
56,226,400
+31.60(+0.35%)
Jan 17, 2007
9104
9115
9067
9073
49,699,200
-28.70(-0.32%)
Jan 16, 2007
9063
9113
9048
9102
52,641,800
+0.00(+0.00%)
Jan 15, 2007
9063
9113
9048
9102
0
+68.90(+0.76%)
Jan 13, 2007
8979
9033
8968
9033
67,872,400
+44.90(+0.50%)
Jan 12, 2007
8906
8988
8885
8988
74,392,400
+126.30(+1.43%)
Jan 11, 2007
8847
8874
8815
8862
63,554,400
-12.40(-0.14%)
Jan 10, 2007
8894
8920
8874
8874
55,593,000
+23.70(+0.27%)
Jan 09, 2007
8917
8932
8837
8850
61,637,200
+0.00(+0.00%)
Jan 08, 2007
8917
8932
8837
8850
0
-49.90(-0.56%)
Jan 06, 2007
8918
8949
8899
8900
66,975,800
-25.00(-0.28%)
Jan 05, 2007
8881
8925
8866
8925
69,011,800
+5.00(+0.06%)
Jan 04, 2007
8890
8922
8869
8920
67,381,600
+0.00(+0.00%)
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.