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
Berkshire Hathaway
(NY:
BRK-A
)
625,100.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2016
225280
226145
223040
225760
228
+910.00(+0.40%)
Aug 30, 2016
224040
225330
224040
224850
219
+1450.00(+0.65%)
Aug 29, 2016
222800
224450
222800
223400
365
+1360.00(+0.61%)
Aug 26, 2016
222930
223630
220890
222040
493
-959.00(-0.43%)
Aug 25, 2016
222700
223060
222250
222999
375
+175.00(+0.08%)
Aug 24, 2016
223000
223201
222270
222824
147
-676.00(-0.30%)
Aug 23, 2016
223020
223870
222850
223500
230
+1054.00(+0.47%)
Aug 22, 2016
222750
223050
221970
222446
100
-594.00(-0.27%)
Aug 19, 2016
223000
223220
221900
223040
280
-160.00(-0.07%)
Aug 18, 2016
223850
224000
222855
223200
347
-690.00(-0.31%)
Aug 17, 2016
220920
223960
220920
223890
362
+3085.00(+1.40%)
Aug 16, 2016
221605
221995
220805
220805
481
-1190.00(-0.54%)
Aug 15, 2016
221523
221995
220750
221995
255
+245.00(+0.11%)
Aug 12, 2016
220630
221750
220630
221750
281
-140.00(-0.06%)
Aug 11, 2016
220495
222030
220000
221890
564
+1890.00(+0.86%)
Aug 10, 2016
220740
221040
219260
220000
450
-605.00(-0.27%)
Aug 09, 2016
218500
221140
218310
220605
774
+2305.00(+1.06%)
Aug 08, 2016
218000
218500
216460
218300
449
+290.00(+0.13%)
Aug 05, 2016
215970
218150
215800
218010
571
+3180.00(+1.48%)
Aug 04, 2016
215610
215620
214400
214830
116
-470.00(-0.22%)
Aug 03, 2016
215735
215735
214620
215300
151
+400.00(+0.19%)
Aug 02, 2016
215350
215630
214520
214900
173
-1060.00(-0.49%)
Aug 01, 2016
216540
216790
215430
215960
84
-40.00(-0.02%)
Jul 29, 2016
215800
216750
215710
216000
129
-660.00(-0.30%)
Jul 28, 2016
216000
217011
215250
216660
86
+360.00(+0.17%)
Jul 27, 2016
216220
217100
215670
216300
91
-100.00(-0.05%)
Jul 26, 2016
216640
217190
215901
216400
118
+395.00(+0.18%)
Jul 25, 2016
217600
217600
215430
216005
89
-800.00(-0.37%)
Jul 22, 2016
216760
217158
215920
216805
154
+490.00(+0.23%)
Jul 21, 2016
218900
219044
216315
216315
250
-2872.00(-1.31%)
Jul 20, 2016
220003
220270
218590
219187
156
-1078.00(-0.49%)
Jul 19, 2016
219060
220360
218900
220265
506
+365.00(+0.17%)
Jul 18, 2016
219000
220000
219000
219900
367
+910.00(+0.42%)
Jul 15, 2016
219280
219400
217660
218990
125
+400.00(+0.18%)
Jul 14, 2016
219250
219940
218280
218590
259
-360.00(-0.16%)
Jul 13, 2016
216975
218950
216690
218950
324
+1900.00(+0.88%)
Jul 12, 2016
216140
217500
216070
217050
242
+1226.00(+0.57%)
Jul 11, 2016
216405
216405
215200
215824
174
+1104.00(+0.51%)
Jul 08, 2016
214590
215550
212501
214720
242
+2219.00(+1.04%)
Jul 07, 2016
214036
214450
211900
212501
295
-1119.00(-0.52%)
Jul 06, 2016
212010
213950
211500
213620
240
+660.00(+0.31%)
Jul 05, 2016
214710
215270
212650
212960
191
-3338.00(-1.54%)
Jul 01, 2016
216421
216298
216298
216298
200
-677.00(-0.31%)
Jun 30, 2016
213400
217030
213220
216975
581
+4330.00(+2.04%)
Jun 29, 2016
212100
213080
210000
212645
432
+2245.00(+1.07%)
Jun 28, 2016
209505
210500
207650
210400
347
+2400.00(+1.15%)
Jun 27, 2016
208860
208860
205074
208000
444
-1852.00(-0.88%)
Jun 24, 2016
210505
212730
209500
209852
895
-8998.00(-4.11%)
Jun 23, 2016
217021
218850
216983
218850
428
+2584.00(+1.19%)
Jun 22, 2016
215420
216940
215420
216266
205
+846.00(+0.39%)
Jun 21, 2016
213140
215420
212830
215420
281
+2790.00(+1.31%)
Jun 20, 2016
213200
214396
212500
212630
199
+1430.00(+0.68%)
Jun 17, 2016
212350
212350
210650
211200
277
-1800.00(-0.85%)
Jun 16, 2016
210100
213000
208610
213000
333
+2950.00(+1.40%)
Jun 15, 2016
212405
213210
210050
210050
268
-2020.00(-0.95%)
Jun 14, 2016
211240
212250
210880
212070
467
+620.00(+0.29%)
Jun 13, 2016
212300
213925
211450
211450
222
-1172.00(-0.55%)
Jun 10, 2016
211800
213460
211800
212622
124
-588.00(-0.28%)
Jun 09, 2016
213287
213650
211810
213210
111
-290.00(-0.14%)
Jun 08, 2016
212620
214000
212620
213500
106
+1290.00(+0.61%)
Jun 07, 2016
213200
213662
212180
212210
151
-670.00(-0.31%)
Jun 06, 2016
212205
213710
212205
212880
253
+1265.00(+0.60%)
Jun 03, 2016
211700
212240
210210
211615
201
-740.00(-0.35%)
Jun 02, 2016
212148
213060
211570
212355
170
-5.00(-0.00%)
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.