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
)
3,109.57
-14.47 (-0.46%)
Daily Price
Updated: 3:59 PM EDT, May 28, 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 (%)
Sep 29, 2006
1740
1756
1740
1752
41,200
+15.46(+0.89%)
Sep 28, 2006
1726
1741
1722
1737
34,000
+11.92(+0.69%)
Sep 27, 2006
1712
1726
1710
1725
29,200
+12.40(+0.72%)
Sep 26, 2006
1721
1722
1705
1713
33,200
-9.73(-0.56%)
Sep 25, 2006
1723
1732
1710
1722
40,200
-2.99(-0.17%)
Sep 22, 2006
1745
1747
1724
1725
44,800
-15.54(-0.89%)
Sep 21, 2006
1732
1744
1731
1741
39,600
+8.45(+0.49%)
Sep 20, 2006
1734
1738
1721
1732
38,800
-2.79(-0.16%)
Sep 19, 2006
1735
1743
1728
1735
43,400
+2.25(+0.13%)
Sep 18, 2006
1728
1733
1719
1733
44,800
+11.94(+0.69%)
Sep 15, 2006
1690
1723
1690
1721
47,000
+31.36(+1.86%)
Sep 14, 2006
1690
1697
1673
1690
33,800
+0.30(+0.02%)
Sep 13, 2006
1695
1714
1687
1689
43,000
-6.47(-0.38%)
Sep 12, 2006
1675
1700
1673
1696
37,400
+20.89(+1.25%)
Sep 11, 2006
1668
1675
1653
1675
30,600
+6.99(+0.42%)
Sep 08, 2006
1660
1671
1659
1668
26,600
+6.79(+0.41%)
Sep 07, 2006
1684
1684
1655
1661
31,600
-10.93(-0.65%)
Sep 06, 2006
1665
1672
1657
1672
33,600
+8.04(+0.48%)
Sep 05, 2006
1660
1670
1657
1664
40,600
+6.56(+0.40%)
Sep 04, 2006
1635
1658
1635
1658
33,000
+20.83(+1.27%)
Sep 01, 2006
1659
1661
1634
1637
36,000
-21.95(-1.32%)
Aug 31, 2006
1656
1661
1650
1659
35,200
+3.45(+0.21%)
Aug 30, 2006
1648
1656
1640
1655
31,400
+4.17(+0.25%)
Aug 29, 2006
1653
1668
1650
1651
48,000
+0.58(+0.04%)
Aug 28, 2006
1627
1651
1624
1650
39,400
+27.41(+1.69%)
Aug 25, 2006
1622
1630
1620
1623
27,800
+0.01(+0.00%)
Aug 24, 2006
1613
1623
1602
1623
25,000
+10.62(+0.66%)
Aug 23, 2006
1614
1621
1609
1612
27,200
-0.95(-0.06%)
Aug 22, 2006
1602
1619
1599
1613
26,800
+12.20(+0.76%)
Aug 21, 2006
1565
1602
1558
1601
23,400
+3.13(+0.20%)
Aug 18, 2006
1602
1614
1597
1598
24,000
-5.31(-0.33%)
Aug 17, 2006
1612
1612
1593
1603
23,400
-13.08(-0.81%)
Aug 16, 2006
1596
1616
1592
1616
28,600
+20.75(+1.30%)
Aug 15, 2006
1568
1597
1564
1596
20,200
+24.92(+1.59%)
Aug 14, 2006
1605
1612
1567
1571
25,600
-35.19(-2.19%)
Aug 11, 2006
1606
1611
1596
1606
23,400
-0.13(-0.01%)
Aug 10, 2006
1578
1607
1578
1606
26,400
+27.49(+1.74%)
Aug 09, 2006
1582
1585
1572
1579
21,600
-2.01(-0.13%)
Aug 08, 2006
1548
1582
1548
1581
23,400
+33.14(+2.14%)
Aug 07, 2006
1562
1570
1541
1547
24,000
-22.71(-1.45%)
Aug 04, 2006
1602
1612
1567
1570
25,800
-30.91(-1.93%)
Aug 03, 2006
1600
1609
1587
1601
20,800
+0.19(+0.01%)
Aug 02, 2006
1599
1609
1578
1601
27,800
+0.26(+0.02%)
Aug 01, 2006
1620
1625
1597
1601
32,400
-12.12(-0.75%)
Jul 31, 2006
1660
1660
1611
1613
33,600
-49.30(-2.97%)
Jul 28, 2006
1674
1679
1646
1662
33,200
-13.14(-0.78%)
Jul 27, 2006
1685
1702
1665
1675
36,200
-11.48(-0.68%)
Jul 26, 2006
1689
1691
1676
1687
31,200
+1.19(+0.07%)
Jul 25, 2006
1668
1691
1668
1685
34,200
+19.52(+1.17%)
Jul 24, 2006
1649
1668
1633
1666
31,200
+0.61(+0.04%)
Jul 21, 2006
1654
1669
1654
1665
30,000
+10.21(+0.62%)
Jul 20, 2006
1643
1658
1636
1655
28,600
+9.96(+0.61%)
Jul 19, 2006
1682
1682
1637
1645
35,000
-39.09(-2.32%)
Jul 18, 2006
1682
1685
1666
1684
31,400
+1.36(+0.08%)
Jul 17, 2006
1662
1684
1654
1683
32,200
+17.68(+1.06%)
Jul 14, 2006
1641
1677
1634
1665
41,600
+9.44(+0.57%)
Jul 13, 2006
1736
1738
1654
1656
67,400
-84.23(-4.84%)
Jul 12, 2006
1746
1753
1738
1740
48,800
-5.81(-0.33%)
Jul 11, 2006
1737
1747
1725
1746
40,000
+11.48(+0.66%)
Jul 10, 2006
1731
1737
1716
1734
39,000
+4.14(+0.24%)
Jul 07, 2006
1747
1750
1725
1730
49,400
-11.28(-0.65%)
Jul 06, 2006
1715
1742
1712
1741
50,000
+22.91(+1.33%)
Jul 05, 2006
1755
1757
1704
1719
60,800
+37.01(+2.20%)
Jul 04, 2006
1700
1703
1670
1682
54,400
-15.73(-0.93%)
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.