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 (%)
Aug 31, 2011
2567
2574
2545
2567
59,200
+0.75(+0.03%)
Aug 30, 2011
2593
2615
2564
2567
76,000
-9.82(-0.38%)
Aug 29, 2011
2595
2595
2571
2576
73,600
-35.78(-1.37%)
Aug 28, 2011
2602
2617
2593
2612
0
+0.00(+0.00%)
Aug 27, 2011
2602
2617
2593
2612
0
+0.00(+0.00%)
Aug 26, 2011
2602
2617
2593
2612
77,800
-3.07(-0.12%)
Aug 25, 2011
2546
2616
2545
2615
104,600
+74.17(+2.92%)
Aug 24, 2011
2562
2569
2536
2541
65,400
-12.93(-0.51%)
Aug 23, 2011
2525
2554
2515
2554
61,000
+38.16(+1.52%)
Aug 22, 2011
2535
2553
2508
2516
61,200
-18.50(-0.73%)
Aug 21, 2011
2520
2538
2514
2534
0
+0.00(+0.00%)
Aug 19, 2011
2520
2538
2514
2534
70,600
-25.11(-0.98%)
Aug 18, 2011
2602
2603
2557
2559
71,000
-41.79(-1.61%)
Aug 17, 2011
2604
2617
2596
2601
70,200
-6.91(-0.26%)
Aug 16, 2011
2628
2636
2602
2608
85,200
-18.60(-0.71%)
Aug 15, 2011
2598
2627
2584
2627
88,600
+33.60(+1.30%)
Aug 14, 2011
2593
2605
2586
2593
0
+0.00(+0.00%)
Aug 13, 2011
2593
2605
2586
2593
0
+0.00(+0.00%)
Aug 12, 2011
2593
2605
2586
2593
97,200
+11.66(+0.45%)
Aug 11, 2011
2509
2582
2505
2582
95,600
+32.33(+1.27%)
Aug 10, 2011
2562
2579
2545
2549
100,400
+23.11(+0.91%)
Aug 09, 2011
2468
2537
2438
2526
103,800
-0.75(-0.03%)
Aug 08, 2011
2599
2614
2498
2527
110,400
-99.60(-3.79%)
Aug 07, 2011
2620
2645
2605
2626
0
+0.00(+0.00%)
Aug 06, 2011
2620
2645
2605
2626
0
+0.00(+0.00%)
Aug 05, 2011
2620
2645
2605
2626
78,600
-57.62(-2.15%)
Aug 04, 2011
2683
2699
2676
2684
58,800
+5.55(+0.21%)
Aug 03, 2011
2659
2688
2654
2678
64,000
-0.77(-0.03%)
Aug 02, 2011
2690
2690
2651
2679
70,000
-24.52(-0.91%)
Aug 01, 2011
2698
2713
2689
2704
59,000
+2.05(+0.08%)
Jul 31, 2011
2706
2722
2681
2702
0
+0.00(+0.00%)
Jul 30, 2011
2706
2722
2681
2702
0
+0.00(+0.00%)
Jul 29, 2011
2706
2722
2681
2702
75,400
-7.05(-0.26%)
Jul 28, 2011
2702
2712
2685
2709
78,400
-14.71(-0.54%)
Jul 27, 2011
2690
2727
2680
2723
80,400
+20.46(+0.76%)
Jul 26, 2011
2686
2705
2677
2703
72,800
+14.28(+0.53%)
Jul 25, 2011
2760
2760
2681
2689
111,200
-82.04(-2.96%)
Jul 24, 2011
2770
2782
2764
2771
0
+0.00(+0.00%)
Jul 23, 2011
2770
2782
2764
2771
0
+0.00(+0.00%)
Jul 22, 2011
2770
2782
2764
2771
70,200
+4.90(+0.18%)
Jul 21, 2011
2796
2800
2763
2766
81,800
-28.32(-1.01%)
Jul 20, 2011
2810
2817
2779
2794
84,000
-2.77(-0.10%)
Jul 19, 2011
2805
2809
2791
2797
92,800
-19.71(-0.70%)
Jul 18, 2011
2821
2827
2807
2817
108,200
-3.48(-0.12%)
Jul 17, 2011
2804
2821
2794
2820
0
+0.00(+0.00%)
Jul 16, 2011
2804
2821
2794
2820
0
+0.00(+0.00%)
Jul 15, 2011
2804
2821
2794
2820
107,400
+9.73(+0.35%)
Jul 14, 2011
2798
2812
2789
2810
104,600
+14.96(+0.54%)
Jul 13, 2011
2756
2797
2756
2795
92,000
+40.90(+1.48%)
Jul 12, 2011
2784
2784
2752
2755
96,600
-48.11(-1.72%)
Jul 11, 2011
2789
2807
2781
2803
86,000
+4.92(+0.18%)
Jul 10, 2011
2797
2807
2784
2798
0
+0.00(+0.00%)
Jul 09, 2011
2797
2807
2784
2798
0
+0.00(+0.00%)
Jul 08, 2011
2797
2807
2784
2798
86,200
+3.50(+0.13%)
Jul 07, 2011
2813
2825
2794
2794
116,600
-16.21(-0.58%)
Jul 06, 2011
2812
2812
2781
2810
103,200
-5.87(-0.21%)
Jul 05, 2011
2813
2818
2799
2816
110,200
+3.53(+0.13%)
Jul 04, 2011
2771
2813
2771
2813
122,000
+53.46(+1.94%)
Jul 03, 2011
2768
2779
2753
2759
0
+0.00(+0.00%)
Jul 02, 2011
2768
2779
2753
2759
0
+0.00(+0.00%)
Jul 01, 2011
2768
2779
2753
2759
92,000
-2.72(-0.10%)
Jun 30, 2011
2730
2774
2730
2762
91,000
+33.60(+1.23%)
Jun 29, 2011
2757
2759
2727
2728
88,200
-30.72(-1.11%)
Jun 28, 2011
2760
2763
2736
2759
88,200
+0.97(+0.04%)
Jun 27, 2011
2747
2769
2744
2758
101,600
+12.02(+0.44%)
Jun 26, 2011
2678
2760
2674
2746
0
+0.00(+0.00%)
Jun 25, 2011
2678
2760
2674
2746
0
+0.00(+0.00%)
Jun 24, 2011
2678
2760
2674
2746
125,800
+57.96(+2.16%)
Jun 23, 2011
2641
2693
2630
2688
73,800
+38.93(+1.47%)
Jun 22, 2011
2649
2658
2633
2649
58,400
+2.84(+0.11%)
Jun 21, 2011
2628
2648
2619
2646
64,800
+25.23(+0.96%)
Jun 20, 2011
2636
2638
2611
2621
60,000
-21.57(-0.82%)
Jun 19, 2011
2661
2675
2641
2643
0
+0.00(+0.00%)
Jun 18, 2011
2661
2675
2641
2643
0
+0.00(+0.00%)
Jun 17, 2011
2661
2675
2641
2643
64,400
-21.46(-0.81%)
Jun 16, 2011
2686
2692
2663
2664
71,000
-41.15(-1.52%)
Jun 15, 2011
2718
2730
2705
2705
74,800
-24.61(-0.90%)
Jun 14, 2011
2696
2736
2692
2730
83,000
+29.66(+1.10%)
Jun 13, 2011
2688
2703
2669
2700
63,000
-4.76(-0.18%)
Jun 12, 2011
2696
2708
2672
2705
0
+0.00(+0.00%)
Jun 11, 2011
2696
2708
2672
2705
0
+0.00(+0.00%)
Jun 10, 2011
2696
2708
2672
2705
73,400
+1.80(+0.07%)
Jun 09, 2011
2744
2747
2703
2703
83,400
-46.95(-1.71%)
Jun 08, 2011
2742
2754
2715
2750
74,200
+5.99(+0.22%)
Jun 07, 2011
2721
2746
2717
2744
65,000
+16.28(+0.60%)
Jun 06, 2011
2702
2732
2701
2728
0
+0.00(+0.00%)
Jun 05, 2011
2702
2732
2701
2728
0
+0.00(+0.00%)
Jun 04, 2011
2702
2732
2701
2728
0
+0.00(+0.00%)
Jun 03, 2011
2702
2732
2701
2728
68,000
+22.84(+0.84%)
Jun 02, 2011
2715
2728
2677
2705
86,000
-38.39(-1.40%)
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.