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
S&P/TSX Composite
(TSX:
0000
)
22,320.87
+120.08 (+0.54%)
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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 (%)
Feb 28, 2011
14083
14160
14053
14136
287,666,048
+84.40(+0.60%)
Feb 25, 2011
13950
14052
13886
14052
252,045,696
+184.80(+1.33%)
Feb 24, 2011
13994
14035
13810
13867
249,330,512
-88.90(-0.64%)
Feb 23, 2011
13983
14081
13951
13956
256,081,856
-7.50(-0.05%)
Feb 22, 2011
14156
14161
13946
13964
247,888,048
-159.40(-1.13%)
Feb 18, 2011
14154
14156
14095
14123
242,268,528
-13.10(-0.09%)
Feb 17, 2011
14069
14136
14019
14136
221,043,904
+77.00(+0.55%)
Feb 16, 2011
13980
14092
13930
14059
220,114,720
+129.90(+0.93%)
Feb 15, 2011
13945
13972
13911
13929
202,771,520
+18.50(+0.13%)
Feb 14, 2011
13835
13923
13777
13911
198,345,936
+144.00(+1.05%)
Feb 11, 2011
13824
13854
13767
13767
190,407,872
-73.80(-0.53%)
Feb 10, 2011
13742
13849
13693
13841
210,192,368
+56.30(+0.41%)
Feb 09, 2011
13892
13905
13775
13784
218,829,408
-108.20(-0.78%)
Feb 08, 2011
13841
13910
13786
13892
219,467,616
+80.60(+0.58%)
Feb 07, 2011
13854
13872
13792
13812
240,762,144
+20.10(+0.15%)
Feb 04, 2011
13844
13863
13778
13792
212,051,360
-49.50(-0.36%)
Feb 03, 2011
13733
13844
13684
13841
287,565,504
+161.00(+1.18%)
Feb 02, 2011
13729
13731
13673
13680
193,310,880
-32.30(-0.24%)
Feb 01, 2011
13618
13714
13552
13713
253,788,928
+160.60(+1.19%)
Jan 31, 2011
13450
13588
13438
13552
231,294,448
+114.40(+0.85%)
Jan 28, 2011
13406
13498
13406
13438
234,654,080
+27.40(+0.20%)
Jan 27, 2011
13473
13497
13398
13410
215,484,608
-55.60(-0.41%)
Jan 26, 2011
13300
13478
13260
13466
252,211,984
+206.20(+1.56%)
Jan 25, 2011
13322
13347
13193
13260
253,727,904
-88.00(-0.66%)
Jan 24, 2011
13314
13369
13265
13348
185,934,480
+89.00(+0.67%)
Jan 21, 2011
13355
13408
13259
13259
406,148,768
-72.70(-0.55%)
Jan 20, 2011
13362
13430
13239
13331
260,261,888
-107.70(-0.80%)
Jan 19, 2011
13570
13572
13412
13439
219,379,792
-120.20(-0.89%)
Jan 18, 2011
13486
13566
13441
13559
288,004,640
+119.10(+0.89%)
Jan 17, 2011
13427
13473
13424
13440
93,109,000
-24.00(-0.18%)
Jan 14, 2011
13409
13464
13376
13464
245,390,832
+62.60(+0.47%)
Jan 13, 2011
13492
13505
13384
13402
279,592,608
-58.70(-0.44%)
Jan 12, 2011
13467
13498
13402
13460
270,387,744
+59.20(+0.44%)
Jan 11, 2011
13342
13422
13245
13401
248,494,592
+155.90(+1.18%)
Jan 10, 2011
13292
13295
13140
13245
179,375,792
-27.20(-0.20%)
Jan 07, 2011
13263
13330
13233
13272
208,031,120
-39.40(-0.30%)
Jan 06, 2011
13408
13413
13291
13312
225,910,272
-84.30(-0.63%)
Jan 05, 2011
13365
13400
13301
13396
226,953,936
-6.30(-0.05%)
Jan 04, 2011
13530
13530
13327
13402
203,992,816
-40.90(-0.30%)
Dec 31, 2010
13416
13466
13383
13443
80,432,456
+8.80(+0.07%)
Dec 30, 2010
13450
13494
13401
13434
95,725,608
-14.80(-0.11%)
Dec 29, 2010
13413
13450
13383
13449
108,949,224
+66.00(+0.49%)
Dec 24, 2010
13371
13394
13367
13383
18,248,262
+12.00(+0.09%)
Dec 23, 2010
13354
13397
13317
13371
119,625,064
-9.50(-0.07%)
Dec 22, 2010
13381
13397
13350
13381
150,806,944
+15.50(+0.12%)
Dec 21, 2010
13241
13365
13195
13365
158,998,656
+171.90(+1.30%)
Dec 20, 2010
13232
13263
13193
13193
173,580,224
-8.20(-0.06%)
Dec 17, 2010
13195
13220
13094
13202
431,223,744
+20.30(+0.15%)
Dec 16, 2010
13205
13224
13123
13181
209,990,384
-47.90(-0.36%)
Dec 15, 2010
13234
13281
13168
13229
236,636,016
-51.00(-0.38%)
Dec 14, 2010
13314
13328
13242
13280
210,577,280
-15.80(-0.12%)
Dec 13, 2010
13290
13360
13257
13296
215,552,256
+56.40(+0.43%)
Dec 10, 2010
13163
13253
13166
13240
188,780,960
+72.60(+0.55%)
Dec 09, 2010
13222
13225
13144
13167
201,102,768
+14.90(+0.11%)
Dec 08, 2010
13211
13234
13132
13152
239,692,544
-98.70(-0.74%)
Dec 07, 2010
13369
13368
13240
13251
249,669,104
-25.30(-0.19%)
Dec 06, 2010
13207
13276
13181
13276
207,716,960
+97.00(+0.74%)
Dec 03, 2010
13135
13196
13136
13179
300,830,688
+15.50(+0.12%)
Dec 02, 2010
13140
13191
13132
13164
252,668,304
+15.20(+0.12%)
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.