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
)
40,003.59
USD
+134.21 (+0.34%)
Daily Price
Updated: 5:21 PM EDT, May 17, 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 28, 2004
10206
10250
10137
10188
11,726,000
-16.70(-0.16%)
May 27, 2004
10110
10268
10106
10205
14,475,000
+95.30(+0.94%)
May 26, 2004
10117
10176
10034
10110
13,694,000
-7.70(-0.08%)
May 25, 2004
9958
10139
9895
10118
15,457,000
+159.17(+1.60%)
May 24, 2004
9968
10085
9891
9958
12,275,000
-8.31(-0.08%)
May 21, 2004
9939
10058
9911
9967
12,586,000
+29.10(+0.29%)
May 20, 2004
9939
10014
9868
9938
12,110,000
-0.07(-0.00%)
May 19, 2004
9963
10125
9920
9938
15,486,000
-30.80(-0.31%)
May 18, 2004
9907
10028
9896
9969
13,530,000
+61.60(+0.62%)
May 17, 2004
10010
10010
9827
9907
14,301,000
-105.99(-1.06%)
May 14, 2004
10008
10097
9912
10013
13,359,000
+2.20(+0.02%)
May 13, 2004
10044
10100
9925
10011
14,111,000
-34.50(-0.34%)
May 12, 2004
10012
10090
9822
10045
16,976,000
+25.70(+0.26%)
May 11, 2004
9989
10093
9929
10020
15,338,000
+29.48(+0.30%)
May 10, 2004
10116
10116
9882
9990
19,184,000
-127.28(-1.26%)
May 07, 2004
10241
10303
10087
10117
16,536,000
-124.00(-1.21%)
May 06, 2004
10308
10332
10147
10241
15,093,000
-69.70(-0.68%)
May 05, 2004
10317
10383
10250
10311
14,690,000
-6.20(-0.06%)
May 04, 2004
10314
10403
10232
10317
16,621,000
+3.20(+0.03%)
May 03, 2004
10227
10366
10200
10314
15,716,000
+88.40(+0.86%)
Apr 30, 2004
10273
10375
10198
10226
16,347,000
-46.70(-0.45%)
Apr 29, 2004
10339
10444
10199
10272
18,590,000
-70.30(-0.68%)
Apr 28, 2004
10477
10480
10302
10343
18,556,000
-135.60(-1.29%)
Apr 27, 2004
10445
10571
10410
10478
15,180,000
+33.50(+0.32%)
Apr 26, 2004
10473
10540
10397
10445
12,906,000
-28.10(-0.27%)
Apr 23, 2004
10463
10544
10363
10473
13,961,000
+11.60(+0.11%)
Apr 22, 2004
10315
10529
10256
10461
18,267,000
+143.90(+1.39%)
Apr 21, 2004
10312
10398
10200
10317
17,381,000
+2.80(+0.03%)
Apr 20, 2004
10438
10531
10297
10314
15,085,000
-123.30(-1.18%)
Apr 19, 2004
10452
10502
10352
10438
11,949,000
-14.20(-0.14%)
Apr 16, 2004
10398
10501
10344
10452
14,878,000
+54.50(+0.52%)
Apr 15, 2004
10378
10481
10279
10398
15,687,000
+19.50(+0.19%)
Apr 14, 2004
10378
10453
10259
10378
15,477,000
-3.30(-0.03%)
Apr 13, 2004
10516
10572
10343
10381
14,232,000
-134.30(-1.28%)
Apr 12, 2004
10444
10559
10439
10516
11,024,000
+73.60(+0.70%)
Apr 08, 2004
10483
10590
10384
10442
11,998,000
-38.20(-0.36%)
Apr 07, 2004
10569
10580
10423
10480
14,588,000
-90.60(-0.86%)
Apr 06, 2004
10554
10596
10467
10571
13,977,000
+12.40(+0.12%)
Apr 05, 2004
10471
10582
10423
10558
14,137,000
+87.80(+0.84%)
Apr 02, 2004
10375
10549
10375
10471
16,292,000
+97.30(+0.94%)
Apr 01, 2004
10358
10449
10300
10373
15,607,000
+15.60(+0.15%)
Mar 31, 2004
10381
10429
10287
10358
15,607,000
-24.00(-0.23%)
Mar 30, 2004
10328
10411
10264
10382
13,324,000
+52.10(+0.50%)
Mar 29, 2004
10213
10390
10213
10330
14,055,000
+116.60(+1.14%)
Mar 26, 2004
10218
10306
10146
10213
13,191,000
-5.80(-0.06%)
Mar 25, 2004
10050
10246
10050
10219
14,717,000
+170.60(+1.70%)
Mar 24, 2004
10065
10140
9976
10048
15,278,000
-15.40(-0.15%)
Mar 23, 2004
10067
10177
10021
10064
14,582,000
-1.20(-0.01%)
Mar 22, 2004
10186
10186
9985
10065
14,523,000
-121.80(-1.20%)
Mar 19, 2004
10296
10355
10164
10187
14,574,000
-109.20(-1.06%)
Mar 18, 2004
10299
10355
10188
10296
13,692,000
-4.50(-0.04%)
Mar 17, 2004
10184
10357
10184
10300
14,901,000
+115.60(+1.14%)
Mar 16, 2004
10103
10253
10085
10185
15,007,000
+81.80(+0.81%)
Mar 15, 2004
10238
10253
10066
10103
16,006,000
-137.20(-1.34%)
Mar 12, 2004
10131
10282
10097
10240
13,885,000
+111.70(+1.10%)
Mar 11, 2004
10289
10356
10103
10128
18,899,000
-168.50(-1.64%)
Mar 10, 2004
10458
10523
10259
10297
16,484,000
-160.10(-1.53%)
Mar 09, 2004
10530
10567
10392
10457
14,994,000
-72.50(-0.69%)
Mar 08, 2004
10595
10678
10506
10530
12,544,000
-66.00(-0.62%)
Mar 05, 2004
10583
10681
10497
10596
13,982,000
+7.50(+0.07%)
Mar 04, 2004
10594
10645
10523
10588
12,658,000
-5.10(-0.05%)
Mar 03, 2004
10589
10651
10507
10593
13,345,000
+1.60(+0.02%)
Mar 02, 2004
10678
10714
10539
10592
14,760,000
-86.60(-0.81%)
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.