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
Real Estate Bear -3X Direxion
(NY:
DRV
)
39.23
-2.33 (-5.61%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2014
1153
1209
1209
1209
1,641
+54.37(+4.71%)
Dec 30, 2014
1154
1163
1136
1154
2,363
+4.64(+0.40%)
Dec 29, 2014
1174
1177
1141
1150
762
-19.51(-1.67%)
Dec 26, 2014
1181
1181
1160
1169
349
-10.23(-0.87%)
Dec 24, 2014
1171
1179
1179
1179
466
+11.62(+1.00%)
Dec 23, 2014
1148
1177
1144
1168
3,366
+9.29(+0.80%)
Dec 22, 2014
1214
1214
1156
1158
659
-59.94(-4.92%)
Dec 19, 2014
1210
1230
1205
1218
818
+0.00(+0.00%)
Dec 18, 2014
1217
1244
1216
1218
1,137
-25.56(-2.05%)
Dec 17, 2014
1331
1331
1244
1244
1,057
-92.47(-6.92%)
Dec 16, 2014
1334
1362
1303
1336
1,287
+5.11(+0.38%)
Dec 15, 2014
1268
1338
1268
1331
2,139
+49.26(+3.84%)
Dec 12, 2014
1258
1282
1242
1282
1,098
+30.67(+2.45%)
Dec 11, 2014
1261
1261
1234
1251
1,821
-5.58(-0.44%)
Dec 10, 2014
1263
1272
1247
1257
951
+2.79(+0.22%)
Dec 09, 2014
1294
1296
1248
1254
1,593
-17.66(-1.39%)
Dec 08, 2014
1281
1283
1254
1272
914
-23.70(-1.83%)
Dec 05, 2014
1286
1309
1286
1296
1,852
+19.52(+1.53%)
Dec 04, 2014
1296
1307
1273
1276
1,029
-11.62(-0.90%)
Dec 03, 2014
1283
1297
1280
1288
818
+4.65(+0.36%)
Dec 02, 2014
1319
1322
1281
1283
743
-23.24(-1.78%)
Dec 01, 2014
1307
1313
1276
1306
3,895
+5.11(+0.39%)
Nov 28, 2014
1301
1305
1258
1301
1,786
-6.97(-0.53%)
Nov 26, 2014
1337
1308
1308
1308
979
-39.03(-2.90%)
Nov 25, 2014
1348
1359
1340
1347
1,136
-8.37(-0.62%)
Nov 24, 2014
1359
1364
1342
1356
4,775
-13.47(-0.98%)
Nov 21, 2014
1367
1382
1361
1369
1,189
-27.88(-2.00%)
Nov 20, 2014
1422
1424
1396
1397
602
-13.02(-0.92%)
Nov 19, 2014
1382
1410
1374
1410
1,225
+34.86(+2.54%)
Nov 18, 2014
1393
1395
1369
1375
841
-17.66(-1.27%)
Nov 17, 2014
1416
1416
1386
1393
1,037
-19.05(-1.35%)
Nov 14, 2014
1379
1419
1379
1412
1,518
+33.45(+2.43%)
Nov 13, 2014
1395
1397
1366
1378
1,278
-22.77(-1.63%)
Nov 12, 2014
1366
1403
1365
1401
1,833
+30.21(+2.20%)
Nov 11, 2014
1354
1379
1352
1371
444
+16.73(+1.24%)
Nov 10, 2014
1399
1400
1352
1354
825
-34.39(-2.48%)
Nov 07, 2014
1376
1405
1369
1389
1,082
+4.65(+0.34%)
Nov 06, 2014
1356
1389
1339
1384
1,791
+32.06(+2.37%)
Nov 05, 2014
1339
1375
1329
1352
943
+6.97(+0.52%)
Nov 04, 2014
1352
1383
1344
1345
1,170
-8.83(-0.65%)
Nov 03, 2014
1394
1394
1351
1354
1,595
-34.38(-2.48%)
Oct 31, 2014
1424
1424
1387
1388
1,306
-55.77(-3.86%)
Oct 30, 2014
1477
1489
1442
1444
3,727
-25.09(-1.71%)
Oct 29, 2014
1454
1507
1454
1469
1,972
+20.91(+1.44%)
Oct 28, 2014
1472
1487
1448
1448
1,298
-18.12(-1.24%)
Oct 27, 2014
1504
1498
1464
1466
583
-31.60(-2.11%)
Oct 24, 2014
1494
1518
1477
1498
549
+3.25(+0.22%)
Oct 23, 2014
1507
1526
1486
1494
996
-37.64(-2.46%)
Oct 22, 2014
1522
1535
1502
1532
1,741
+0.93(+0.06%)
Oct 21, 2014
1579
1579
1529
1531
2,269
-43.22(-2.75%)
Oct 20, 2014
1648
1648
1574
1574
1,453
-79.00(-4.78%)
Oct 17, 2014
1618
1668
1616
1653
754
-5.11(-0.31%)
Oct 16, 2014
1725
1728
1645
1658
1,386
-7.90(-0.47%)
Oct 15, 2014
1662
1710
1631
1666
3,765
+19.52(+1.19%)
Oct 14, 2014
1703
1711
1612
1647
2,935
-85.04(-4.91%)
Oct 13, 2014
1724
1733
1679
1732
2,034
-4.65(-0.27%)
Oct 10, 2014
1733
1737
1673
1737
940
-4.64(-0.27%)
Oct 09, 2014
1751
1751
1682
1741
6,446
+0.46(+0.03%)
Oct 08, 2014
1858
1858
1741
1741
1,635
-121.28(-6.51%)
Oct 07, 2014
1852
1865
1809
1862
1,976
+41.35(+2.27%)
Oct 06, 2014
1818
1829
1790
1821
1,220
-15.33(-0.83%)
Oct 03, 2014
1846
1876
1821
1836
849
-34.39(-1.84%)
Oct 02, 2014
1869
1905
1836
1870
732
+10.22(+0.55%)
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.