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 (%)
Dec 31, 2009
3212
3267
3206
3263
129,400
+50.84(+1.58%)
Dec 30, 2009
3190
3213
3167
3212
102,600
+22.98(+0.72%)
Dec 29, 2009
3149
3202
3149
3189
91,200
+0.00(+0.00%)
Dec 28, 2009
3149
3202
3149
3189
0
+47.43(+1.51%)
Dec 27, 2009
3149
3155
3128
3141
0
+0.00(+0.00%)
Dec 26, 2009
3149
3155
3128
3141
84,600
-12.06(-0.38%)
Dec 25, 2009
3081
3157
3075
3153
102,400
+79.63(+2.59%)
Dec 24, 2009
3048
3079
3041
3074
80,000
+23.26(+0.76%)
Dec 23, 2009
3127
3129
3040
3051
85,000
-72.45(-2.32%)
Dec 22, 2009
3108
3124
3088
3123
74,600
+0.00(+0.00%)
Dec 21, 2009
3108
3124
3088
3123
0
+9.08(+0.29%)
Dec 20, 2009
3155
3170
3108
3114
0
+0.00(+0.00%)
Dec 19, 2009
3155
3170
3108
3114
101,800
-65.19(-2.05%)
Dec 18, 2009
3262
3273
3177
3179
105,600
-76.13(-2.34%)
Dec 17, 2009
3263
3299
3247
3255
103,800
-19.25(-0.59%)
Dec 16, 2009
3284
3303
3268
3274
101,400
-28.44(-0.86%)
Dec 15, 2009
3247
3315
3178
3303
118,200
+0.00(+0.00%)
Dec 14, 2009
3247
3315
3178
3303
0
+55.58(+1.71%)
Dec 12, 2009
3260
3281
3242
3247
91,600
-6.94(-0.21%)
Dec 11, 2009
3258
3276
3226
3254
94,400
+14.69(+0.45%)
Dec 10, 2009
3258
3285
3228
3240
115,000
-57.09(-1.73%)
Dec 09, 2009
3330
3330
3261
3297
137,000
-35.24(-1.06%)
Dec 08, 2009
3313
3334
3302
3332
139,800
+0.00(+0.00%)
Dec 07, 2009
3313
3334
3302
3332
0
+14.86(+0.45%)
Dec 05, 2009
3257
3319
3215
3317
216,000
+52.41(+1.61%)
Dec 04, 2009
3268
3270
3228
3265
159,200
-5.12(-0.16%)
Dec 03, 2009
3253
3278
3246
3270
175,000
+34.39(+1.06%)
Dec 02, 2009
3191
3241
3173
3235
165,200
+40.06(+1.25%)
Dec 01, 2009
3114
3196
3114
3195
138,800
+0.00(+0.00%)
Nov 30, 2009
3114
3196
3114
3195
0
+99.04(+3.20%)
Nov 29, 2009
3137
3170
3081
3096
0
+0.00(+0.00%)
Nov 28, 2009
3137
3170
3081
3096
148,800
-74.72(-2.36%)
Nov 27, 2009
3296
3305
3160
3171
218,000
-119.19(-3.62%)
Nov 26, 2009
3215
3291
3188
3290
189,000
+66.64(+2.07%)
Nov 25, 2009
3352
3361
3214
3224
250,200
-115.13(-3.45%)
Nov 24, 2009
3313
3339
3306
3339
169,600
+0.00(+0.00%)
Nov 23, 2009
3313
3339
3306
3339
0
+30.31(+0.92%)
Nov 22, 2009
3309
3333
3280
3308
0
+0.00(+0.00%)
Nov 21, 2009
3309
3333
3280
3308
176,000
-12.26(-0.37%)
Nov 20, 2009
3311
3329
3286
3321
174,600
+17.38(+0.53%)
Nov 19, 2009
3287
3316
3274
3303
158,600
+20.34(+0.62%)
Nov 18, 2009
3291
3298
3275
3283
166,000
+7.84(+0.24%)
Nov 17, 2009
3206
3276
3206
3275
200,400
+0.00(+0.00%)
Nov 16, 2009
3275
3275
3275
0
+87.40(+2.74%)
Nov 15, 2009
3165
3189
3128
3188
0
+0.00(+0.00%)
Nov 14, 2009
3165
3189
3128
3188
151,200
+14.70(+0.46%)
Nov 13, 2009
3181
3200
3163
3173
138,000
-2.24(-0.07%)
Nov 12, 2009
3176
3187
3149
3175
126,800
-3.42(-0.11%)
Nov 11, 2009
3203
3211
3176
3179
142,400
+3.03(+0.10%)
Nov 10, 2009
3162
3177
3142
3176
139,200
+0.00(+0.00%)
Nov 09, 2009
3162
3177
3142
3176
0
+11.54(+0.36%)
Nov 08, 2009
3176
3184
3157
3164
0
+0.00(+0.00%)
Nov 07, 2009
3176
3184
3157
3164
163,400
+8.99(+0.28%)
Nov 06, 2009
3134
3159
3123
3155
145,400
+26.51(+0.85%)
Nov 05, 2009
3119
3141
3096
3129
145,400
+14.31(+0.46%)
Nov 04, 2009
3086
3121
3079
3114
150,600
+37.58(+1.22%)
Nov 03, 2009
2934
3078
2924
3077
137,200
+0.00(+0.00%)
Nov 02, 2009
2934
3078
2924
3077
0
+80.80(+2.70%)
Nov 01, 2009
3007
3027
2984
2996
0
+0.00(+0.00%)
Oct 31, 2009
3007
3027
2984
2996
0
+0.00(+0.00%)
Oct 30, 2009
3007
3027
2984
2996
104,800
+35.38(+1.20%)
Oct 29, 2009
2975
2993
2952
2960
110,200
-70.86(-2.34%)
Oct 28, 2009
3014
3038
2974
3031
101,000
+9.87(+0.33%)
Oct 27, 2009
3086
3086
3020
3021
120,800
-88.11(-2.83%)
Oct 26, 2009
3114
3123
3083
3110
114,800
+1.72(+0.06%)
Oct 25, 2009
3057
3123
3057
3108
0
+0.00(+0.00%)
Oct 24, 2009
3057
3123
3057
3108
0
+0.00(+0.00%)
Oct 23, 2009
3057
3123
3057
3108
138,600
+56.44(+1.85%)
Oct 22, 2009
3069
3081
3045
3051
103,000
-19.18(-0.62%)
Oct 21, 2009
3081
3106
3063
3071
135,400
-13.86(-0.45%)
Oct 20, 2009
3063
3085
3054
3084
143,600
+46.18(+1.52%)
Oct 19, 2009
2975
3040
2962
3038
120,600
+61.64(+2.07%)
Oct 16, 2009
2993
3008
2932
2977
92,200
-3.16(-0.11%)
Oct 15, 2009
2995
3014
2967
2980
98,600
+9.26(+0.31%)
Oct 14, 2009
2946
3011
2944
2971
129,600
+34.34(+1.17%)
Oct 13, 2009
2890
2938
2887
2936
80,000
+41.71(+1.44%)
Oct 12, 2009
2927
2932
2894
2894
88,200
-17.24(-0.59%)
Oct 09, 2009
2840
2913
2835
2912
85,600
+132.29(+4.76%)
Oct 08, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 07, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 06, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 05, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 02, 2009
2779
2779
2779
0
+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.