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 (%)
Jun 30, 2006
11191
11236
11150
11150
365,667,200
-40.70(-0.36%)
Jun 29, 2006
11191
11191
11191
11191
0
+217.30(+1.98%)
Jun 28, 2006
10925
10981
10902
10974
260,235,360
+48.90(+0.45%)
Jun 27, 2006
11048
11064
10921
10925
269,009,536
-64.40(-0.59%)
Jun 23, 2006
11019
11074
10973
10989
221,942,496
-30.00(-0.27%)
Jun 22, 2006
11078
11078
10986
11019
250,455,680
-60.40(-0.55%)
Jun 21, 2006
10975
11132
10972
11080
309,292,608
+104.70(+0.95%)
Jun 20, 2006
10942
11030
10938
10975
274,069,120
+32.70(+0.30%)
Jun 19, 2006
11015
11058
10907
10942
332,701,120
-72.40(-0.66%)
Jun 16, 2006
11014
11045
10984
11014
451,933,632
-0.70(-0.01%)
Jun 15, 2006
10818
11036
10818
11015
358,874,368
+198.30(+1.83%)
Jun 14, 2006
10707
10817
10699
10817
355,615,520
+110.80(+1.03%)
Jun 13, 2006
10783
10862
10701
10706
398,436,480
-86.50(-0.80%)
Jun 12, 2006
10892
10927
10790
10793
272,492,064
-99.30(-0.91%)
Jun 09, 2006
10939
10976
10872
10892
272,925,184
-46.90(-0.43%)
Jun 08, 2006
10930
10965
10758
10939
442,153,440
+7.90(+0.07%)
Jun 07, 2006
11002
11077
10928
10931
327,999,264
-71.20(-0.65%)
Jun 06, 2006
11048
11094
10926
11002
385,873,056
-46.60(-0.42%)
Jun 05, 2006
11248
11249
11040
11049
254,985,648
-199.20(-1.77%)
Jun 02, 2006
11260
11286
11192
11248
268,636,480
-12.40(-0.11%)
Jun 01, 2006
11169
11270
11150
11260
295,152,928
+92.00(+0.82%)
May 31, 2006
11091
11183
11085
11168
353,662,464
+73.90(+0.67%)
May 30, 2006
11277
11278
11094
11094
261,258,080
-184.20(-1.63%)
May 26, 2006
11212
11284
11212
11279
240,331,872
+67.60(+0.60%)
May 25, 2006
11115
11215
11115
11211
295,352,640
+93.70(+0.84%)
May 24, 2006
11100
11168
11030
11117
403,410,304
+19.00(+0.17%)
May 23, 2006
11126
11203
11097
11098
315,856,448
-27.00(-0.24%)
May 22, 2006
11143
11175
11040
11125
340,593,056
-18.80(-0.17%)
May 19, 2006
11124
11180
11075
11144
485,497,184
+15.80(+0.14%)
May 18, 2006
11206
11247
11127
11128
338,299,680
-77.30(-0.69%)
May 17, 2006
11410
11410
11174
11206
399,455,648
-214.30(-1.88%)
May 16, 2006
11428
11460
11393
11420
307,168,992
-8.90(-0.08%)
May 15, 2006
11380
11435
11333
11429
300,538,048
+47.80(+0.42%)
May 12, 2006
11500
11500
11375
11381
321,236,096
-119.70(-1.04%)
May 11, 2006
11639
11640
11479
11501
322,510,912
-142.00(-1.22%)
May 10, 2006
11630
11670
11595
11643
284,533,760
+2.90(+0.02%)
May 09, 2006
11585
11641
11572
11640
263,247,408
+55.30(+0.48%)
May 08, 2006
11576
11604
11562
11584
309,923,648
+6.80(+0.06%)
May 05, 2006
11441
11586
11441
11578
338,907,968
+138.80(+1.21%)
May 04, 2006
11402
11463
11402
11439
333,943,232
+38.60(+0.34%)
May 03, 2006
11415
11425
11362
11400
380,540,896
-16.20(-0.14%)
May 02, 2006
11345
11428
11345
11416
335,418,240
+73.20(+0.65%)
May 01, 2006
11368
11428
11329
11343
0
-23.80(-0.21%)
Apr 28, 2006
11367
11367
11367
11367
0
-15.40(-0.14%)
Apr 27, 2006
11350
11417
11275
11382
361,742,592
+28.00(+0.25%)
Apr 26, 2006
11283
11380
11283
11354
270,269,888
+71.30(+0.63%)
Apr 25, 2006
11337
11355
11261
11283
289,233,920
-53.10(-0.47%)
Apr 24, 2006
11347
11360
11306
11336
231,998,032
-11.20(-0.10%)
Apr 21, 2006
11344
11406
11317
11348
325,088,992
+4.60(+0.04%)
Apr 20, 2006
11278
11384
11275
11343
336,424,896
+64.10(+0.57%)
Apr 19, 2006
11265
11303
11236
11279
292,284,160
+10.00(+0.09%)
Apr 18, 2006
11075
11280
11075
11269
309,660,512
+195.00(+1.76%)
Apr 17, 2006
11137
11160
11039
11074
239,728,096
-63.90(-0.57%)
Apr 13, 2006
11130
11178
11106
11138
230,873,712
+7.70(+0.07%)
Apr 12, 2006
11090
11144
11088
11130
212,589,424
+40.40(+0.36%)
Apr 11, 2006
11141
11187
11053
11090
266,079,680
-51.70(-0.46%)
Apr 10, 2006
11120
11186
11117
11141
207,383,584
+21.30(+0.19%)
Apr 07, 2006
11217
11269
11108
11120
256,288,496
-96.50(-0.86%)
Apr 06, 2006
11233
11247
11167
11216
240,366,528
+15.80(+0.14%)
Apr 05, 2006
11203
11241
11197
11201
69,911,120
+38.30(+0.34%)
Apr 04, 2006
11142
11175
11124
11162
73,272,424
+17.50(+0.16%)
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.