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
Brazil Bovespa Index
(IX:
BVSP
)
122,098.09
-609.19 (-0.50%)
Daily Price
Updated: 4:45 PM EDT, Jun 1, 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 (%)
May 31, 2000
15251
15328
14931
14957
0
-292.00(-1.91%)
May 30, 2000
14815
15308
14815
15249
0
+476.00(+3.22%)
May 29, 2000
14541
14858
14541
14773
0
+231.00(+1.59%)
May 26, 2000
14204
14549
14172
14542
0
+356.00(+2.51%)
May 25, 2000
14187
14499
14027
14186
0
+20.00(+0.14%)
May 24, 2000
13592
14197
13556
14166
0
+579.00(+4.26%)
May 23, 2000
13891
14145
13583
13587
0
-304.00(-2.19%)
May 22, 2000
14330
14369
13583
13891
0
-436.00(-3.04%)
May 19, 2000
14594
14619
13920
14327
0
-300.00(-2.05%)
May 18, 2000
14876
14973
14620
14627
0
-244.00(-1.64%)
May 17, 2000
15361
15361
14856
14871
0
-489.00(-3.18%)
May 16, 2000
15074
15445
15074
15360
0
+304.00(+2.02%)
May 15, 2000
14469
15070
14397
15056
0
+597.00(+4.13%)
May 12, 2000
14496
14638
14350
14459
0
-40.00(-0.28%)
May 11, 2000
14447
14723
14398
14499
0
+65.00(+0.45%)
May 10, 2000
14570
14586
14238
14434
0
-148.00(-1.01%)
May 09, 2000
14897
15041
14412
14582
0
-309.00(-2.08%)
May 08, 2000
15220
15223
14867
14891
0
-327.00(-2.15%)
May 05, 2000
14967
15218
14811
15218
0
+248.00(+1.66%)
May 04, 2000
15111
15144
14873
14970
0
-139.00(-0.92%)
May 03, 2000
15525
15525
14980
15109
0
-415.00(-2.67%)
May 02, 2000
15596
15944
15523
15524
0
-14.00(-0.09%)
Apr 28, 2000
15450
15907
15450
15538
0
+98.00(+0.63%)
Apr 27, 2000
15446
15487
14835
15440
0
-6.00(-0.04%)
Apr 26, 2000
15401
15517
15268
15446
0
+45.00(+0.29%)
Apr 25, 2000
14798
15403
14798
15401
0
+607.00(+4.10%)
Apr 24, 2000
15204
15225
14625
14794
0
-409.00(-2.69%)
Apr 20, 2000
14938
15204
14938
15203
0
+277.00(+1.86%)
Apr 19, 2000
15438
15536
14850
14926
0
-482.00(-3.13%)
Apr 18, 2000
14817
15469
14767
15408
0
+592.00(+4.00%)
Apr 17, 2000
14761
14821
14029
14816
0
+22.00(+0.15%)
Apr 14, 2000
15501
15501
14596
14794
0
-707.00(-4.56%)
Apr 13, 2000
16325
16605
15501
15501
0
-822.00(-5.04%)
Apr 12, 2000
16542
16785
16311
16323
0
-216.00(-1.31%)
Apr 11, 2000
16787
16867
16309
16539
0
-244.00(-1.45%)
Apr 10, 2000
17519
17572
16782
16783
0
-731.00(-4.17%)
Apr 07, 2000
17150
17514
17150
17514
0
+368.00(+2.15%)
Apr 06, 2000
16719
17152
16719
17146
0
+432.00(+2.58%)
Apr 05, 2000
16762
17043
16230
16714
0
-44.00(-0.26%)
Apr 04, 2000
17253
17450
16095
16758
0
-487.00(-2.82%)
Apr 03, 2000
17826
17826
17173
17245
0
-575.00(-3.23%)
Apr 01, 2000
17660
17950
17560
17820
0
+173.00(+0.98%)
Mar 31, 2000
18053
18053
17455
17647
0
-406.00(-2.25%)
Mar 30, 2000
18339
18575
17973
18053
0
-285.00(-1.55%)
Mar 29, 2000
18952
18960
18335
18338
0
-613.00(-3.23%)
Mar 28, 2000
18675
19047
18533
18951
0
+0.00(+0.00%)
Mar 27, 2000
18675
19047
18533
18951
0
+276.00(+1.48%)
Mar 25, 2000
18332
18692
18332
18675
0
+344.00(+1.88%)
Mar 24, 2000
18314
18644
18183
18331
0
+17.00(+0.09%)
Mar 23, 2000
18346
18860
18314
18314
0
-29.00(-0.16%)
Mar 22, 2000
17528
18343
17510
18343
0
+817.00(+4.66%)
Mar 21, 2000
17511
17733
17435
17526
0
+0.00(+0.00%)
Mar 20, 2000
17511
17733
17435
17526
0
+15.00(+0.09%)
Mar 18, 2000
17654
17733
17470
17511
0
-131.00(-0.74%)
Mar 17, 2000
17397
17661
17397
17642
0
+260.00(+1.50%)
Mar 16, 2000
17229
17469
16922
17382
0
+160.00(+0.93%)
Mar 15, 2000
17595
17941
17222
17222
0
-373.00(-2.12%)
Mar 14, 2000
18279
18279
17506
17595
0
+0.00(+0.00%)
Mar 13, 2000
18279
18279
17506
17595
0
-685.00(-3.75%)
Mar 11, 2000
18650
18720
18233
18280
0
-370.00(-1.98%)
Mar 10, 2000
18285
18650
18285
18650
0
+367.00(+2.01%)
Mar 09, 2000
18617
18617
18184
18283
0
+0.00(+0.00%)
Mar 08, 2000
18617
18617
18184
18283
0
-349.00(-1.87%)
Mar 04, 2000
18016
18632
18016
18632
0
+616.00(+3.42%)
Mar 03, 2000
17966
18154
17809
18016
0
+63.00(+0.35%)
Mar 02, 2000
17668
17953
17655
17953
0
+293.00(+1.66%)
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.