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 (%)
Aug 31, 2010
10006
10073
9942
10015
255,295,824
+5.00(+0.05%)
Aug 30, 2010
10146
10151
10008
10010
150,385,504
-141.00(-1.39%)
Aug 27, 2010
9982
10160
9937
10151
207,764,064
+164.89(+1.65%)
Aug 26, 2010
10060
10105
9968
9986
176,229,856
-74.29(-0.74%)
Aug 25, 2010
10040
10097
9938
10060
183,847,776
+19.60(+0.20%)
Aug 24, 2010
10173
10173
9991
10040
223,672,704
-133.90(-1.32%)
Aug 23, 2010
10216
10305
10170
10174
172,925,696
-39.20(-0.38%)
Aug 20, 2010
10271
10271
10147
10214
251,147,168
-57.60(-0.56%)
Aug 19, 2010
10411
10411
10216
10271
227,513,264
-144.30(-1.39%)
Aug 18, 2010
10399
10472
10330
10416
168,376,112
+9.70(+0.09%)
Aug 17, 2010
10298
10480
10298
10406
191,238,928
+103.80(+1.01%)
Aug 16, 2010
10303
10333
10210
10302
145,947,360
-1.20(-0.01%)
Aug 13, 2010
10320
10355
10285
10303
151,616,032
-16.80(-0.16%)
Aug 12, 2010
10362
10362
10269
10320
220,831,968
-58.80(-0.57%)
Aug 11, 2010
10632
10632
10367
10379
216,390,512
-265.40(-2.49%)
Aug 10, 2010
10697
10701
10552
10644
203,440,576
-54.60(-0.51%)
Aug 09, 2010
10655
10720
10649
10699
166,244,992
+45.20(+0.42%)
Aug 06, 2010
10668
10669
10515
10654
154,872,016
-21.40(-0.20%)
Aug 05, 2010
10680
10680
10613
10675
139,596,832
-5.40(-0.05%)
Aug 04, 2010
10630
10703
10628
10680
173,305,920
+44.00(+0.41%)
Aug 03, 2010
10674
10677
10601
10636
164,338,832
-38.00(-0.36%)
Aug 02, 2010
10469
10692
10469
10674
167,121,664
+208.50(+1.99%)
Jul 30, 2010
10465
10507
10348
10466
208,159,136
-1.30(-0.01%)
Jul 29, 2010
10499
10585
10387
10467
202,099,216
-30.70(-0.29%)
Jul 28, 2010
10537
10548
10463
10498
161,952,128
-39.80(-0.38%)
Jul 27, 2010
10525
10578
10495
10538
180,437,872
+12.30(+0.12%)
Jul 26, 2010
10424
10527
10414
10525
178,357,872
+100.80(+0.97%)
Jul 23, 2010
10321
10442
10288
10425
200,002,976
+102.30(+0.99%)
Jul 22, 2010
10122
10363
10122
10322
200,892,848
+201.80(+1.99%)
Jul 21, 2010
10226
10266
10066
10120
203,858,112
-109.50(-1.07%)
Jul 20, 2010
10152
10236
10008
10230
194,356,032
+75.60(+0.74%)
Jul 19, 2010
10098
10187
10074
10154
176,884,480
+56.50(+0.56%)
Jul 16, 2010
10356
10356
10080
10098
335,057,216
-261.40(-2.52%)
Jul 15, 2010
10367
10380
10240
10359
209,859,648
-7.40(-0.07%)
Jul 14, 2010
10371
10400
10303
10367
207,862,848
+3.70(+0.04%)
Jul 13, 2010
10218
10408
10218
10363
174,540,656
+146.70(+1.44%)
Jul 12, 2010
10199
10220
10146
10216
130,824,168
+18.30(+0.18%)
Jul 09, 2010
10138
10202
10118
10198
134,816,272
+59.00(+0.58%)
Jul 08, 2010
10019
10140
10019
10139
191,807,568
+120.70(+1.20%)
Jul 07, 2010
9737
10027
9737
10018
215,024,176
+274.68(+2.82%)
Jul 06, 2010
9689
9858
9659
9744
216,696,592
+57.14(+0.59%)
Jul 02, 2010
9732
9771
9614
9686
199,565,504
-46.05(-0.47%)
Jul 01, 2010
9773
9795
9622
9733
262,786,608
-41.49(-0.42%)
Jun 30, 2010
9868
9909
9754
9774
234,980,160
-96.28(-0.98%)
Jun 29, 2010
10136
10136
9812
9870
289,799,552
-273.50(-2.70%)
Jun 25, 2010
10154
10203
10081
10144
434,501,408
-9.00(-0.09%)
Jun 24, 2010
10297
10298
10129
10153
244,288,560
-145.60(-1.41%)
Jun 23, 2010
10293
10368
10227
10298
195,097,664
+4.90(+0.05%)
Jun 22, 2010
10442
10494
10283
10294
175,514,592
-148.90(-1.43%)
Jun 21, 2010
10452
10594
10396
10442
165,007,792
-8.20(-0.08%)
Jun 18, 2010
10435
10483
10424
10451
338,018,304
+16.40(+0.16%)
Jun 17, 2010
10410
10441
10319
10434
181,043,072
+24.70(+0.24%)
Jun 16, 2010
10404
10429
10333
10410
165,637,888
+4.70(+0.05%)
Jun 15, 2010
10192
10408
10192
10405
203,143,696
+213.90(+2.10%)
Jun 14, 2010
10212
10329
10186
10191
177,892,544
-20.20(-0.20%)
Jun 11, 2010
10167
10216
10083
10211
187,888,304
+38.60(+0.38%)
Jun 10, 2010
9902
10186
9902
10172
221,692,896
+273.25(+2.76%)
Jun 09, 2010
9942
10065
9868
9899
222,156,384
-40.73(-0.41%)
Jun 08, 2010
9813
9954
9758
9940
259,166,944
+123.49(+1.26%)
Jun 07, 2010
9932
9982
9810
9816
222,877,840
-115.48(-1.16%)
Jun 04, 2010
10250
10250
9890
9932
256,598,992
-323.33(-3.15%)
Jun 03, 2010
10251
10315
10175
10255
176,855,360
+5.80(+0.06%)
Jun 02, 2010
10026
10254
10026
10250
200,783,568
+225.50(+2.25%)
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.