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
(DJI:
DJI
)
39,869.38
USD
-38.62 (-0.10%)
Daily Price
Updated: 4:15 PM EDT, May 16, 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, 2012
12938
13104
13104
13104
145,740,000
+166.00(+1.28%)
Dec 28, 2012
13095
13096
12927
12938
85,978,392
-158.20(-1.21%)
Dec 27, 2012
13115
13142
12964
13096
100,147,632
-18.30(-0.14%)
Dec 26, 2012
13139
13175
13077
13115
79,408,128
-76.20(-0.58%)
Dec 21, 2012
13310
13191
13191
13191
413,270,016
-120.90(-0.91%)
Dec 20, 2012
13247
13315
13216
13312
119,753,456
+59.70(+0.45%)
Dec 19, 2012
13351
13358
13252
13252
149,018,320
-99.00(-0.74%)
Dec 18, 2012
13237
13366
13233
13351
152,924,400
+115.60(+0.87%)
Dec 17, 2012
13135
13244
13135
13235
142,966,048
+100.40(+0.76%)
Dec 14, 2012
13171
13190
13118
13135
117,621,576
-35.70(-0.27%)
Dec 13, 2012
13241
13264
13147
13171
101,181,592
-74.80(-0.56%)
Dec 12, 2012
13250
13329
13227
13246
126,565,328
-2.90(-0.02%)
Dec 11, 2012
13170
13307
13170
13248
124,485,168
+78.50(+0.60%)
Dec 10, 2012
13155
13195
13139
13170
118,501,440
+14.80(+0.11%)
Dec 07, 2012
13073
13157
13073
13155
124,134,048
+81.10(+0.62%)
Dec 06, 2012
13026
13077
13008
13074
116,339,912
+39.50(+0.30%)
Dec 05, 2012
12949
13089
12923
13034
161,208,160
+82.70(+0.64%)
Dec 04, 2012
12966
13022
12940
12952
125,213,192
-73.80(-0.57%)
Nov 30, 2012
13022
13054
12989
13026
171,067,808
+3.80(+0.03%)
Nov 29, 2012
12977
13063
12962
13022
113,166,640
+36.70(+0.28%)
Nov 28, 2012
12876
12989
12765
12985
130,959,240
+107.00(+0.83%)
Nov 27, 2012
12963
12980
12868
12878
117,884,536
-89.30(-0.69%)
Nov 26, 2012
13008
13008
12900
12967
114,350,432
+130.50(+1.02%)
Nov 21, 2012
12788
12837
12837
12837
97,300,000
+48.40(+0.38%)
Nov 20, 2012
12791
12809
12701
12788
133,975,392
-7.50(-0.06%)
Nov 19, 2012
12590
12796
12590
12796
136,858,416
+207.70(+1.65%)
Nov 16, 2012
12542
12604
12472
12588
197,110,224
+45.90(+0.37%)
Nov 15, 2012
12571
12601
12497
12542
129,135,632
-28.60(-0.23%)
Nov 14, 2012
12746
12798
12543
12571
162,164,080
-185.20(-1.45%)
Nov 13, 2012
12809
12898
12748
12756
140,457,296
-59.00(-0.46%)
Nov 12, 2012
12816
12861
12783
12815
62,352,820
-0.20(-0.00%)
Nov 09, 2012
12811
12890
12743
12815
131,671,120
+4.10(+0.03%)
Nov 08, 2012
12933
12980
12811
12811
138,309,952
-121.40(-0.94%)
Nov 07, 2012
13228
13228
12877
12933
164,229,088
-313.00(-2.36%)
Nov 06, 2012
13114
13291
13112
13246
105,705,056
+133.30(+1.02%)
Nov 05, 2012
13092
13141
13039
13112
95,281,592
+19.20(+0.15%)
Nov 02, 2012
13233
13290
13077
13093
137,660,416
-139.40(-1.05%)
Nov 01, 2012
13099
13274
13099
13233
139,843,952
+136.10(+1.04%)
Oct 31, 2012
13107
13189
13052
13096
138,146,224
-10.70(-0.08%)
Oct 26, 2012
13104
13107
13107
13107
134,640,000
+3.50(+0.03%)
Oct 25, 2012
13080
13164
13040
13104
113,657,992
+26.40(+0.20%)
Oct 24, 2012
13104
13155
13064
13077
110,626,208
-25.20(-0.19%)
Oct 23, 2012
13345
13345
13083
13102
122,216,160
-241.00(-1.81%)
Oct 19, 2012
13545
13546
13312
13344
239,081,088
-205.40(-1.52%)
Oct 18, 2012
13553
13589
13511
13549
127,805,328
-8.10(-0.06%)
Oct 17, 2012
13540
13562
13469
13557
135,547,888
+5.20(+0.04%)
Oct 16, 2012
13424
13556
13424
13552
110,995,592
+127.60(+0.95%)
Oct 15, 2012
13330
13438
13326
13424
114,823,448
+95.40(+0.72%)
Oct 12, 2012
13326
13401
13296
13329
113,738,600
+2.40(+0.02%)
Oct 11, 2012
13346
13428
13326
13326
86,566,816
-18.60(-0.14%)
Oct 10, 2012
13474
13479
13328
13345
101,118,456
-128.50(-0.95%)
Oct 09, 2012
13583
13592
13473
13474
103,593,904
-110.20(-0.81%)
Oct 08, 2012
13610
13610
13552
13584
71,181,048
-26.50(-0.19%)
Oct 05, 2012
13569
13662
13569
13610
115,502,360
+34.80(+0.26%)
Oct 04, 2012
13495
13594
13495
13575
106,378,384
+80.80(+0.60%)
Oct 03, 2012
13479
13536
13439
13495
103,856,536
+12.20(+0.09%)
Oct 02, 2012
13515
13567
13425
13482
90,704,296
-32.70(-0.24%)
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.