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
)
11,344.32
+83.71 (+0.74%)
Daily Price
Updated: 4:45 PM EDT, Apr 28, 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 31, 2011
6401
6403
6358
6358
49,082,600
-40.90(-0.64%)
Mar 30, 2011
6391
6414
6387
6398
45,237,700
+43.30(+0.68%)
Mar 29, 2011
6372
6381
6330
6355
49,460,600
-3.90(-0.06%)
Mar 28, 2011
6362
6383
6347
6359
38,760,300
+6.72(+0.11%)
Mar 27, 2011
6346
6374
6324
6352
0
+0.00(+0.00%)
Mar 26, 2011
6346
6374
6324
6352
0
-0.02(-0.00%)
Mar 25, 2011
6346
6374
6324
6352
44,373,100
+33.10(+0.52%)
Mar 24, 2011
6243
6322
6236
6319
51,099,200
+63.10(+1.01%)
Mar 23, 2011
6201
6264
6200
6256
41,911,800
+29.10(+0.47%)
Mar 22, 2011
6233
6252
6208
6227
51,984,200
+3.10(+0.05%)
Mar 21, 2011
6165
6228
6154
6224
54,188,000
+125.85(+2.06%)
Mar 20, 2011
6106
6141
6083
6098
0
+0.00(+0.00%)
Mar 19, 2011
6106
6141
6083
6098
0
+0.05(+0.00%)
Mar 18, 2011
6106
6141
6083
6098
137,526,896
+24.60(+0.41%)
Mar 17, 2011
6029
6097
6000
6073
82,408,600
+51.90(+0.86%)
Mar 16, 2011
6122
6144
6000
6022
92,168,304
-79.50(-1.30%)
Mar 15, 2011
6154
6175
6007
6101
140,336,800
-173.50(-2.77%)
Mar 14, 2011
6307
6342
6274
6274
73,394,704
-79.26(-1.25%)
Mar 13, 2011
6346
6384
6340
6354
0
-0.04(-0.00%)
Mar 12, 2011
6346
6384
6340
6354
64,239,000
-50.80(-0.79%)
Mar 11, 2011
6412
6441
6392
6405
69,726,800
-42.00(-0.65%)
Mar 10, 2011
6516
6522
6445
6447
57,393,300
-64.60(-0.99%)
Mar 09, 2011
6522
6552
6480
6511
50,047,900
+15.70(+0.24%)
Mar 08, 2011
6509
6558
6483
6496
48,419,300
-0.02(-0.00%)
Mar 07, 2011
6509
6559
6483
6496
0
-34.98(-0.54%)
Mar 06, 2011
6619
6621
6524
6530
0
+0.00(+0.00%)
Mar 05, 2011
6619
6621
6524
6530
59,940,500
-68.70(-1.04%)
Mar 04, 2011
6605
6626
6576
6599
56,852,900
+7.10(+0.11%)
Mar 03, 2011
6571
6607
6541
6592
56,892,400
-27.30(-0.41%)
Mar 02, 2011
6638
6667
6606
6619
52,818,500
+9.00(+0.14%)
Mar 01, 2011
6530
6633
6523
6610
52,133,700
-0.04(-0.00%)
Feb 28, 2011
6530
6633
6523
6610
0
+73.24(+1.12%)
Feb 27, 2011
6533
6565
6515
6537
0
+0.00(+0.00%)
Feb 26, 2011
6533
6565
6515
6537
37,304,900
+21.20(+0.33%)
Feb 25, 2011
6558
6562
6498
6516
59,428,500
-106.80(-1.61%)
Feb 24, 2011
6595
6650
6590
6623
60,178,500
+0.30(+0.00%)
Feb 23, 2011
6649
6650
6608
6622
56,527,600
-61.40(-0.92%)
Feb 22, 2011
6716
6739
6678
6684
44,707,200
+0.03(+0.00%)
Feb 21, 2011
6716
6739
6678
6684
0
-33.43(-0.50%)
Feb 20, 2011
6722
6727
6688
6717
0
+0.00(+0.00%)
Feb 19, 2011
6722
6727
6688
6717
153,979,696
+10.80(+0.16%)
Feb 18, 2011
6724
6736
6675
6706
76,193,800
-5.10(-0.08%)
Feb 17, 2011
6699
6722
6684
6712
74,960,096
+20.70(+0.31%)
Feb 16, 2011
6668
6697
6665
6691
51,732,000
+24.80(+0.37%)
Feb 15, 2011
6694
6700
6663
6666
53,749,500
+0.04(+0.00%)
Feb 14, 2011
6694
6700
6663
6666
0
+0.86(+0.01%)
Feb 13, 2011
6601
6670
6581
6665
0
+0.00(+0.00%)
Feb 12, 2011
6601
6670
6581
6665
57,991,500
+53.10(+0.80%)
Feb 11, 2011
6610
6618
6566
6612
72,224,704
-19.50(-0.29%)
Feb 10, 2011
6645
6658
6622
6632
65,954,300
-7.10(-0.11%)
Feb 09, 2011
6608
6639
6604
6639
66,384,800
+27.60(+0.42%)
Feb 08, 2011
6609
6654
6598
6611
47,411,400
-0.04(-0.00%)
Feb 07, 2011
6609
6653
6598
6611
0
+26.74(+0.41%)
Feb 06, 2011
6572
6589
6553
6584
0
+0.00(+0.00%)
Feb 05, 2011
6572
6589
6553
6584
51,529,900
+39.50(+0.60%)
Feb 04, 2011
6548
6564
6520
6545
45,143,300
-8.80(-0.13%)
Feb 03, 2011
6547
6587
6512
6554
53,434,500
-1.60(-0.02%)
Feb 02, 2011
6518
6572
6493
6555
54,272,600
+76.20(+1.18%)
Feb 01, 2011
6511
6514
6467
6479
49,765,700
-0.05(-0.00%)
Jan 31, 2011
6511
6514
6467
6479
0
-48.98(-0.75%)
Jan 30, 2011
6548
6593
6528
6528
0
+0.03(+0.00%)
Jan 29, 2011
6548
6593
6528
6528
53,977,500
-34.30(-0.52%)
Jan 28, 2011
6563
6586
6541
6562
64,417,000
-30.60(-0.46%)
Jan 27, 2011
6602
6616
6580
6593
49,981,800
+12.70(+0.19%)
Jan 26, 2011
6618
6623
6578
6580
52,583,800
-23.50(-0.36%)
Jan 25, 2011
6586
6612
6548
6604
47,232,000
+0.00(+0.00%)
Jan 24, 2011
6586
6613
6548
6604
0
+36.49(+0.56%)
Jan 23, 2011
6530
6596
6517
6567
0
+0.01(+0.00%)
Jan 22, 2011
6530
6596
6517
6567
77,789,104
+53.80(+0.83%)
Jan 21, 2011
6535
6544
6472
6514
73,331,904
-46.20(-0.70%)
Jan 20, 2011
6659
6660
6557
6560
62,778,700
-75.20(-1.13%)
Jan 19, 2011
6593
6656
6593
6635
56,323,800
+56.70(+0.86%)
Jan 18, 2011
6570
6588
6553
6578
48,881,000
+0.03(+0.00%)
Jan 17, 2011
6570
6588
6553
6578
0
+22.08(+0.34%)
Jan 16, 2011
6552
6561
6501
6556
0
-0.01(-0.00%)
Jan 15, 2011
6552
6561
6501
6556
53,974,700
-6.40(-0.10%)
Jan 14, 2011
6608
6613
6560
6562
69,922,600
-51.30(-0.78%)
Jan 13, 2011
6556
6618
6554
6614
71,353,296
+79.00(+1.21%)
Jan 12, 2011
6454
6543
6451
6535
47,009,000
+88.50(+1.37%)
Jan 11, 2011
6486
6498
6427
6446
41,113,600
-0.02(-0.00%)
Jan 10, 2011
6486
6498
6427
6446
0
-51.32(-0.79%)
Jan 09, 2011
6544
6560
6489
6498
0
+0.04(+0.00%)
Jan 08, 2011
6544
6560
6489
6498
51,535,600
-35.20(-0.54%)
Jan 07, 2011
6551
6588
6521
6533
53,993,000
+13.50(+0.21%)
Jan 06, 2011
6486
6519
6425
6519
56,329,700
+25.00(+0.38%)
Jan 05, 2011
6502
6531
6482
6494
47,544,000
+0.40(+0.01%)
Jan 04, 2011
6474
6508
6473
6494
26,864,100
+0.02(+0.00%)
Jan 03, 2011
6474
6508
6473
6494
0
+57.88(+0.90%)
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.