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, 2010
6513
6554
6398
6398
57,088,800
+0.00(+0.00%)
Nov 29, 2010
6513
6554
6398
6398
0
-86.10(-1.33%)
Nov 27, 2010
6471
6502
6419
6484
52,744,100
-18.50(-0.28%)
Nov 26, 2010
6450
6507
6442
6502
40,814,200
+52.30(+0.81%)
Nov 25, 2010
6424
6461
6382
6450
55,214,500
+56.00(+0.88%)
Nov 24, 2010
6491
6502
6394
6394
68,997,504
-138.80(-2.12%)
Nov 23, 2010
6616
6622
6525
6533
48,604,000
-0.04(-0.00%)
Nov 22, 2010
6616
6622
6525
6533
0
-58.16(-0.88%)
Nov 20, 2010
6633
6639
6560
6591
50,963,300
-22.60(-0.34%)
Nov 19, 2010
6533
6622
6527
6613
49,923,000
+118.40(+1.82%)
Nov 18, 2010
6472
6524
6466
6495
49,844,400
+18.50(+0.29%)
Nov 17, 2010
6529
6546
6475
6476
56,012,500
-49.70(-0.76%)
Nov 16, 2010
6480
6532
6476
6526
15,596,500
-35.95(-0.55%)
Nov 15, 2010
6480
6579
6476
6562
0
+56.85(+0.87%)
Nov 13, 2010
6453
6534
6432
6505
59,737,500
-11.70(-0.18%)
Nov 12, 2010
6554
6554
6506
6517
45,088,000
-22.80(-0.35%)
Nov 11, 2010
6560
6586
6516
6540
55,474,100
-42.10(-0.64%)
Nov 10, 2010
6596
6615
6577
6582
42,228,400
-18.50(-0.28%)
Nov 09, 2010
6589
6608
6585
6600
38,437,100
+0.04(+0.00%)
Nov 08, 2010
6589
6608
6585
6600
0
+12.64(+0.19%)
Nov 07, 2010
6603
6613
6570
6588
0
+0.00(+0.00%)
Nov 06, 2010
6603
6613
6570
6588
0
+0.02(+0.00%)
Nov 05, 2010
6603
6613
6570
6588
57,840,200
-7.90(-0.12%)
Nov 04, 2010
6568
6614
6563
6596
61,615,000
+82.60(+1.27%)
Nov 03, 2010
6560
6572
6513
6513
48,636,200
-28.50(-0.44%)
Nov 02, 2010
6502
6555
6502
6542
39,970,400
+36.80(+0.57%)
Nov 01, 2010
6500
6517
6463
6505
46,075,400
+32.47(+0.50%)
Oct 31, 2010
6493
6504
6450
6472
0
+0.03(+0.00%)
Oct 30, 2010
6493
6504
6450
6472
0
+0.00(+0.00%)
Oct 29, 2010
6493
6504
6450
6472
51,488,700
-12.50(-0.19%)
Oct 28, 2010
6514
6537
6481
6485
58,672,800
+5.50(+0.08%)
Oct 27, 2010
6460
6519
6446
6479
54,650,100
+2.60(+0.04%)
Oct 26, 2010
6486
6506
6444
6477
74,425,696
-37.00(-0.57%)
Oct 25, 2010
6509
6530
6490
6514
40,282,400
+36.47(+0.56%)
Oct 24, 2010
6497
6508
6477
6477
0
+0.00(+0.00%)
Oct 23, 2010
6497
6508
6477
6477
0
+0.03(+0.00%)
Oct 22, 2010
6497
6508
6477
6477
45,510,400
-35.10(-0.54%)
Oct 21, 2010
6451
6530
6446
6512
63,632,200
+35.00(+0.54%)
Oct 20, 2010
6455
6491
6449
6477
40,811,700
+5.20(+0.08%)
Oct 19, 2010
6465
6509
6449
6472
51,805,700
+1.70(+0.03%)
Oct 18, 2010
6421
6483
6418
6470
37,168,800
+27.29(+0.42%)
Oct 17, 2010
6454
6469
6413
6443
0
+0.00(+0.00%)
Oct 16, 2010
6454
6469
6413
6443
0
+0.01(+0.00%)
Oct 15, 2010
6454
6469
6413
6443
51,818,400
+2.00(+0.03%)
Oct 14, 2010
6460
6481
6426
6441
51,054,200
-14.10(-0.22%)
Oct 13, 2010
6404
6486
6396
6455
59,376,100
+79.80(+1.25%)
Oct 12, 2010
6341
6384
6313
6375
49,429,200
-10.90(-0.17%)
Oct 11, 2010
6387
6391
6362
6386
32,767,400
+23.04(+0.36%)
Oct 10, 2010
6359
6363
6363
6363
0
+0.00(+0.00%)
Oct 09, 2010
6362
6373
6322
6363
0
-0.04(-0.00%)
Oct 08, 2010
6362
6373
6322
6363
47,597,000
-12.40(-0.19%)
Oct 07, 2010
6359
6405
6324
6376
50,015,600
+24.60(+0.39%)
Oct 06, 2010
6340
6376
6332
6351
52,205,500
+37.10(+0.59%)
Oct 05, 2010
6238
6336
6228
6314
53,152,500
+65.10(+1.04%)
Oct 04, 2010
6284
6290
6242
6249
43,892,700
-35.37(-0.56%)
Oct 03, 2010
6296
6324
6264
6284
0
+0.00(+0.00%)
Oct 02, 2010
6296
6324
6264
6284
0
-0.03(-0.00%)
Oct 01, 2010
6296
6324
6264
6284
61,026,900
-12.10(-0.19%)
Sep 30, 2010
6285
6368
6276
6296
74,028,096
-15.30(-0.24%)
Sep 29, 2010
6354
6379
6304
6312
63,288,100
-22.80(-0.36%)
Sep 28, 2010
6303
6374
6259
6334
59,172,200
-4.50(-0.07%)
Sep 27, 2010
6370
6393
6339
6339
44,246,500
-21.87(-0.34%)
Sep 26, 2010
6294
6361
6361
6361
0
-0.03(-0.00%)
Sep 25, 2010
6294
6367
6272
6361
0
+0.00(+0.00%)
Sep 24, 2010
6294
6367
6272
6361
59,118,800
+57.60(+0.91%)
Sep 23, 2010
6371
6380
6272
6303
59,270,100
-41.70(-0.66%)
Sep 22, 2010
6440
6443
6344
6345
53,641,500
-75.50(-1.18%)
Sep 21, 2010
6439
6481
6420
6420
47,774,700
-41.60(-0.64%)
Sep 20, 2010
6415
6478
6412
6462
44,680,500
+73.00(+1.14%)
Sep 19, 2010
6459
6486
6383
6389
0
+0.00(+0.00%)
Sep 18, 2010
6459
6486
6383
6389
0
+0.00(+0.00%)
Sep 17, 2010
6459
6486
6383
6389
88,365,600
-35.20(-0.55%)
Sep 16, 2010
6427
6450
6418
6424
44,130,300
-9.80(-0.15%)
Sep 15, 2010
6468
6474
6418
6434
47,757,500
-32.30(-0.50%)
Sep 14, 2010
6467
6485
6432
6466
46,862,800
-5.50(-0.08%)
Sep 13, 2010
6494
6503
6467
6472
47,199,200
+4.10(+0.06%)
Sep 12, 2010
6413
6469
6405
6468
0
+0.00(+0.00%)
Sep 11, 2010
6413
6469
6405
6468
0
+0.00(+0.00%)
Sep 10, 2010
6413
6469
6405
6468
44,377,100
+42.40(+0.66%)
Sep 09, 2010
6362
6427
6353
6425
44,354,300
+38.30(+0.60%)
Sep 08, 2010
6340
6394
6301
6387
50,924,100
+26.80(+0.42%)
Sep 07, 2010
6404
6407
6328
6360
39,323,200
-58.10(-0.91%)
Sep 06, 2010
6430
6431
6410
6418
30,052,800
+17.59(+0.27%)
Sep 05, 2010
6356
6428
6335
6401
0
+0.01(+0.00%)
Sep 03, 2010
6356
6428
6335
6401
55,089,400
+67.10(+1.06%)
Sep 02, 2010
6322
6342
6308
6334
44,295,900
+1.20(+0.02%)
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.