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 (%)
Apr 30, 2012
13228
13229
13176
13214
127,087,896
-14.70(-0.11%)
Apr 27, 2012
13205
13267
13192
13228
110,849,384
+23.70(+0.18%)
Apr 26, 2012
13090
13228
13076
13205
107,573,664
+113.90(+0.87%)
Apr 25, 2012
12998
13106
12994
13091
135,229,408
+89.10(+0.69%)
Apr 24, 2012
12928
13050
12926
13002
132,585,376
+74.40(+0.58%)
Apr 23, 2012
13028
13028
12846
12927
139,356,720
-102.10(-0.78%)
Apr 20, 2012
12964
13082
12964
13029
212,083,040
+65.20(+0.50%)
Apr 19, 2012
13029
13080
12897
12964
139,307,968
-68.70(-0.53%)
Apr 18, 2012
13115
13115
13028
13033
113,501,232
-82.70(-0.63%)
Apr 17, 2012
12922
13131
12922
13116
113,179,312
+194.10(+1.50%)
Apr 16, 2012
12851
12987
12851
12921
120,976,824
+71.80(+0.56%)
Apr 13, 2012
12986
12986
12845
12850
140,990,928
-137.00(-1.05%)
Apr 12, 2012
12806
12987
12806
12987
119,764,064
+181.20(+1.42%)
Apr 11, 2012
12717
12845
12717
12805
125,199,192
+89.50(+0.70%)
Apr 10, 2012
12929
12930
12711
12716
159,270,496
-213.70(-1.65%)
Apr 09, 2012
13058
13058
12904
12930
105,486,992
-130.50(-1.00%)
Apr 05, 2012
13067
13088
13012
13060
109,492,152
-14.70(-0.11%)
Apr 04, 2012
13198
13198
13021
13075
124,962,096
-124.70(-0.94%)
Apr 03, 2012
13259
13265
13131
13200
123,741,368
-65.00(-0.49%)
Apr 02, 2012
13211
13297
13154
13264
106,373,568
+52.50(+0.40%)
Mar 30, 2012
13148
13224
13148
13212
171,192,704
+66.20(+0.50%)
Mar 29, 2012
13126
13152
13033
13146
136,249,600
+19.60(+0.15%)
Mar 28, 2012
13195
13213
13069
13126
141,521,280
-71.50(-0.54%)
Mar 27, 2012
13242
13265
13194
13198
129,220,984
-43.90(-0.33%)
Mar 26, 2012
13083
13244
13082
13242
122,055,592
+160.90(+1.23%)
Mar 23, 2012
13046
13100
13003
13081
129,930,672
+34.60(+0.27%)
Mar 22, 2012
13124
13124
13017
13046
121,830,248
-78.50(-0.60%)
Mar 21, 2012
13171
13190
13113
13125
124,816,320
-45.60(-0.35%)
Mar 20, 2012
13238
13238
13123
13170
131,648,216
-68.90(-0.52%)
Mar 19, 2012
13232
13270
13209
13239
147,103,088
+6.50(+0.05%)
Mar 16, 2012
13254
13289
13232
13233
392,622,432
-20.20(-0.15%)
Mar 15, 2012
13193
13254
13170
13253
161,543,184
+58.70(+0.44%)
Mar 14, 2012
13177
13221
13166
13194
162,764,032
+16.40(+0.12%)
Mar 13, 2012
12953
13180
12953
13178
162,265,488
+218.00(+1.68%)
Mar 12, 2012
12921
12976
12920
12960
99,750,336
+37.70(+0.29%)
Mar 09, 2012
12909
12969
12906
12922
103,235,704
+14.10(+0.11%)
Mar 08, 2012
12836
12937
12836
12908
103,490,040
+70.60(+0.55%)
Mar 07, 2012
12756
12858
12752
12837
175,094,880
+78.10(+0.61%)
Mar 06, 2012
12959
12959
12735
12759
142,320,784
-203.60(-1.57%)
Mar 05, 2012
12977
12977
12884
12963
108,606,840
-14.80(-0.11%)
Mar 02, 2012
12981
12998
12928
12978
93,898,024
-2.70(-0.02%)
Mar 01, 2012
12952
13033
12943
12980
139,143,392
+28.20(+0.22%)
Feb 29, 2012
13005
13056
12930
12952
182,451,072
-53.00(-0.41%)
Feb 28, 2012
12977
13022
12953
13005
114,487,672
+23.60(+0.18%)
Feb 27, 2012
12981
13028
12883
12982
143,220,496
-1.50(-0.01%)
Feb 24, 2012
12981
13014
12951
12983
89,441,680
-1.70(-0.01%)
Feb 23, 2012
12937
12996
12883
12985
120,437,808
+46.00(+0.36%)
Feb 22, 2012
12966
12978
12915
12939
124,186,848
-27.00(-0.21%)
Feb 21, 2012
12949
13005
12926
12966
164,524,368
+15.80(+0.12%)
Feb 17, 2012
12903
12950
12950
12950
234,650,000
+45.80(+0.35%)
Feb 16, 2012
12780
12914
12780
12904
134,418,736
+123.10(+0.96%)
Feb 15, 2012
12865
12900
12754
12781
127,540,768
-97.30(-0.76%)
Feb 14, 2012
12872
12879
12787
12878
119,204,296
+4.30(+0.03%)
Feb 13, 2012
12799
12888
12799
12874
111,737,016
+72.80(+0.57%)
Feb 10, 2012
12890
12890
12744
12801
123,622,672
-89.30(-0.69%)
Feb 09, 2012
12884
12925
12846
12890
157,051,664
+6.50(+0.05%)
Feb 08, 2012
12866
12894
12818
12884
134,765,520
+5.80(+0.05%)
Feb 07, 2012
12844
12904
12783
12878
116,150,240
+33.10(+0.26%)
Feb 06, 2012
12861
12861
12793
12845
108,040,872
-17.10(-0.13%)
Feb 03, 2012
12705
12870
12705
12862
142,838,464
+156.80(+1.23%)
Feb 02, 2012
12716
12742
12676
12705
114,356,240
-11.10(-0.09%)
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.