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
Marten Transport L
(NQ:
MRTN
)
17.89
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2013
4.586
4.611
4.535
4.566
0
-0.00(-0.10%)
Apr 29, 2013
4.546
4.624
4.532
4.570
1,093,326
+0.02(+0.54%)
Apr 26, 2013
4.779
4.779
4.528
4.546
560,183
-0.22(-4.56%)
Apr 25, 2013
4.712
4.808
4.703
4.763
182,209
+0.05(+1.05%)
Apr 24, 2013
4.761
4.774
4.689
4.714
233,617
-0.04(-0.80%)
Apr 23, 2013
4.698
4.774
4.633
4.752
168,843
+0.08(+1.68%)
Apr 22, 2013
4.730
4.730
4.541
4.673
274,318
-0.04(-0.90%)
Apr 19, 2013
4.557
4.750
4.543
4.716
303,375
+0.16(+3.49%)
Apr 18, 2013
4.584
4.584
4.501
4.557
351,383
+0.03(+0.64%)
Apr 17, 2013
4.422
4.638
4.309
4.528
1,034,325
+0.28(+6.48%)
Apr 16, 2013
4.245
4.326
4.147
4.252
352,003
+0.04(+0.96%)
Apr 15, 2013
4.470
4.510
4.180
4.212
596,315
-0.15(-3.54%)
Apr 12, 2013
4.398
4.431
4.308
4.366
155,107
-0.06(-1.37%)
Apr 11, 2013
4.434
4.487
4.380
4.427
172,444
-0.02(-0.35%)
Apr 10, 2013
4.474
4.474
4.420
4.443
274,077
-0.01(-0.15%)
Apr 09, 2013
4.391
4.487
4.378
4.449
263,482
+0.05(+1.22%)
Apr 08, 2013
4.402
4.416
4.333
4.396
133,121
+0.01(+0.20%)
Apr 05, 2013
4.351
4.440
4.306
4.387
228,416
-0.07(-1.51%)
Apr 04, 2013
4.443
4.465
4.389
4.454
97,716
+0.03(+0.71%)
Apr 03, 2013
4.396
4.467
4.364
4.422
176,169
+0.05(+1.08%)
Apr 02, 2013
4.496
4.496
4.357
4.375
522,543
-0.09(-1.96%)
Apr 01, 2013
4.535
4.535
4.409
4.463
205,038
-0.05(-1.09%)
Mar 28, 2013
4.539
4.539
4.485
4.512
164,855
-0.05(-1.18%)
Mar 27, 2013
4.526
4.570
4.487
4.566
66,041
+0.00(+0.00%)
Mar 26, 2013
4.582
4.582
4.510
4.566
126,835
+0.02(+0.34%)
Mar 25, 2013
4.665
4.665
4.499
4.550
156,285
-0.10(-2.12%)
Mar 22, 2013
4.615
4.662
4.604
4.649
212,274
+0.06(+1.37%)
Mar 21, 2013
4.694
4.694
4.566
4.586
74,731
-0.15(-3.17%)
Mar 20, 2013
4.656
4.745
4.644
4.736
119,322
+0.09(+1.83%)
Mar 19, 2013
4.691
4.723
4.595
4.651
237,758
-0.05(-1.05%)
Mar 18, 2013
4.615
4.759
4.604
4.700
153,884
-0.01(-0.14%)
Mar 15, 2013
4.774
4.774
4.676
4.707
375,586
-0.07(-1.41%)
Mar 14, 2013
4.774
4.774
4.696
4.774
96,748
+0.02(+0.38%)
Mar 13, 2013
4.649
4.765
4.503
4.756
137,783
+0.12(+2.59%)
Mar 12, 2013
4.645
4.661
4.628
4.636
63,105
-0.02(-0.38%)
Mar 11, 2013
4.668
4.690
4.632
4.654
76,765
-0.03(-0.72%)
Mar 08, 2013
4.744
4.744
4.663
4.688
248,099
+0.00(+0.00%)
Mar 07, 2013
4.715
4.728
4.659
4.688
71,467
-0.04(-0.85%)
Mar 06, 2013
4.755
4.755
4.675
4.728
127,940
-0.03(-0.61%)
Mar 05, 2013
4.619
4.764
4.596
4.757
170,079
+0.14(+3.01%)
Mar 04, 2013
4.648
4.648
4.478
4.619
160,708
-0.05(-1.10%)
Mar 01, 2013
4.592
4.704
4.556
4.670
140,782
+0.04(+0.77%)
Feb 28, 2013
4.547
4.648
4.547
4.634
95,739
+0.06(+1.27%)
Feb 27, 2013
4.484
4.601
4.484
4.576
107,000
+0.10(+2.25%)
Feb 26, 2013
4.547
4.575
4.471
4.475
161,999
-0.05(-1.14%)
Feb 25, 2013
4.704
4.704
4.511
4.527
173,858
-0.17(-3.53%)
Feb 22, 2013
4.534
4.717
4.534
4.692
222,608
+0.18(+4.07%)
Feb 21, 2013
4.603
4.630
4.489
4.509
119,614
-0.09(-2.00%)
Feb 20, 2013
4.706
4.710
4.585
4.601
167,864
-0.09(-1.96%)
Feb 19, 2013
4.645
4.701
4.569
4.692
177,150
+0.06(+1.26%)
Feb 15, 2013
4.701
4.722
4.628
4.634
191,426
-0.04(-0.81%)
Feb 14, 2013
4.625
4.684
4.625
4.672
125,077
+0.02(+0.53%)
Feb 13, 2013
4.636
4.654
4.576
4.648
267,351
+0.01(+0.14%)
Feb 12, 2013
4.610
4.663
4.610
4.641
125,430
+0.03(+0.58%)
Feb 11, 2013
4.661
4.663
4.589
4.614
435,836
+0.06(+1.33%)
Feb 08, 2013
4.576
4.592
4.463
4.554
157,755
-0.00(-0.10%)
Feb 07, 2013
4.422
4.560
4.381
4.558
222,603
+0.02(+0.44%)
Feb 06, 2013
4.569
4.578
4.513
4.538
486,904
+0.02(+0.35%)
Feb 04, 2013
4.583
4.594
4.498
4.522
179,169
-0.11(-2.27%)
Feb 01, 2013
4.567
4.643
4.567
4.628
247,443
+0.07(+1.52%)
Jan 31, 2013
4.516
4.596
4.516
4.558
221,286
+0.03(+0.64%)
Jan 30, 2013
4.592
4.592
4.509
4.529
265,922
-0.07(-1.56%)
Jan 29, 2013
4.654
4.679
4.583
4.601
368,956
-0.04(-0.96%)
Jan 28, 2013
4.603
4.692
4.574
4.645
289,680
+0.05(+1.17%)
Jan 25, 2013
4.681
4.681
4.560
4.592
353,496
-0.07(-1.58%)
Jan 24, 2013
4.628
4.762
4.628
4.666
296,041
+0.05(+1.17%)
Jan 23, 2013
4.478
4.623
4.478
4.612
360,656
+0.25(+5.80%)
Jan 22, 2013
4.368
4.383
4.330
4.359
98,938
-0.00(-0.05%)
Jan 18, 2013
4.328
4.376
4.298
4.361
147,710
+0.02(+0.41%)
Jan 17, 2013
4.278
4.348
4.278
4.343
365,400
+0.07(+1.57%)
Jan 16, 2013
4.204
4.298
4.204
4.276
339,944
+0.02(+0.58%)
Jan 15, 2013
4.169
4.267
4.169
4.251
526,917
+0.05(+1.23%)
Jan 14, 2013
4.247
4.278
4.153
4.200
227,981
-0.04(-1.05%)
Jan 11, 2013
4.267
4.278
4.209
4.245
111,480
-0.01(-0.16%)
Jan 10, 2013
4.225
4.254
4.166
4.251
105,008
+0.02(+0.58%)
Jan 09, 2013
4.294
4.294
4.086
4.227
187,821
-0.04(-1.00%)
Jan 08, 2013
4.169
4.361
4.133
4.269
307,306
+0.08(+1.98%)
Jan 07, 2013
4.173
4.210
4.131
4.187
159,104
-0.02(-0.37%)
Jan 04, 2013
4.213
4.238
4.119
4.202
331,699
+0.02(+0.37%)
Jan 03, 2013
4.274
4.296
4.153
4.187
374,785
-0.07(-1.63%)
Jan 02, 2013
4.251
4.274
4.117
4.256
303,067
+0.14(+3.37%)
Dec 31, 2012
4.037
4.135
3.976
4.117
183,417
+0.10(+2.39%)
Dec 28, 2012
4.010
4.099
4.010
4.021
70,149
-0.02(-0.39%)
Dec 27, 2012
4.092
4.092
3.990
4.037
108,001
-0.04(-1.04%)
Dec 26, 2012
4.357
4.357
4.019
4.079
113,003
-0.05(-1.30%)
Dec 24, 2012
4.157
4.157
4.131
4.133
19,318
-0.00(-0.11%)
Dec 21, 2012
4.126
4.218
4.037
4.137
441,366
-0.02(-0.42%)
Dec 20, 2012
4.108
4.178
4.084
4.155
161,132
+0.05(+1.13%)
Dec 19, 2012
4.068
4.139
4.037
4.108
140,907
+0.03(+0.71%)
Dec 18, 2012
3.927
4.079
3.920
4.079
214,362
+0.16(+4.00%)
Dec 17, 2012
3.913
3.931
3.869
3.922
189,889
+0.01(+0.29%)
Dec 14, 2012
3.891
3.954
3.884
3.911
212,308
+0.00(+0.06%)
Dec 13, 2012
3.929
3.965
3.857
3.909
214,009
-0.03(-0.68%)
Dec 12, 2012
4.034
4.034
3.925
3.936
376,746
-0.08(-1.95%)
Dec 11, 2012
4.090
4.090
3.963
4.014
258,449
-0.04(-1.05%)
Dec 10, 2012
4.039
4.070
3.992
4.057
169,414
+0.04(+0.89%)
Dec 07, 2012
4.010
4.021
3.974
4.021
143,140
+0.04(+0.98%)
Dec 06, 2012
4.005
4.018
3.962
3.982
174,414
-0.02(-0.54%)
Dec 05, 2012
4.063
4.076
3.990
4.003
232,276
-0.05(-1.11%)
Dec 04, 2012
4.018
4.087
3.982
4.048
179,924
-0.01(-0.26%)
Nov 30, 2012
4.155
4.155
4.029
4.059
364,523
-0.08(-1.97%)
Nov 29, 2012
4.151
4.183
4.106
4.140
286,128
+0.02(+0.42%)
Nov 28, 2012
4.048
4.151
4.048
4.123
227,032
+0.08(+1.96%)
Nov 27, 2012
3.995
4.065
3.995
4.044
137,505
+0.06(+1.45%)
Nov 26, 2012
3.965
4.011
3.915
3.986
164,737
+0.01(+0.22%)
Nov 23, 2012
3.995
4.007
3.943
3.977
77,164
-0.02(-0.48%)
Nov 21, 2012
4.018
4.018
3.954
3.997
155,801
-0.02(-0.53%)
Nov 20, 2012
3.917
4.020
3.909
4.018
346,633
+0.08(+2.13%)
Nov 19, 2012
3.843
3.956
3.834
3.934
371,282
+0.14(+3.56%)
Nov 16, 2012
3.819
3.866
3.767
3.799
337,786
-0.03(-0.67%)
Nov 15, 2012
3.789
3.834
3.746
3.825
490,478
+0.03(+0.73%)
Nov 14, 2012
3.799
3.848
3.794
3.797
277,258
-0.02(-0.51%)
Nov 13, 2012
3.829
3.857
3.803
3.816
137,361
-0.02(-0.50%)
Nov 12, 2012
3.761
3.851
3.746
3.836
92,943
+0.08(+2.00%)
Nov 09, 2012
3.756
3.784
3.729
3.761
268,215
-0.02(-0.57%)
Nov 08, 2012
3.776
3.825
3.746
3.782
462,841
+0.01(+0.23%)
Nov 07, 2012
3.922
3.922
3.756
3.774
345,757
-0.19(-4.87%)
Nov 06, 2012
3.915
3.988
3.915
3.967
295,120
+0.05(+1.20%)
Nov 05, 2012
3.919
3.988
3.904
3.919
89,502
-0.02(-0.44%)
Nov 02, 2012
4.014
4.014
3.926
3.937
290,244
-0.09(-2.19%)
Nov 01, 2012
3.960
4.040
3.934
4.025
447,048
+0.05(+1.35%)
Oct 31, 2012
3.819
4.037
3.808
3.971
382,246
+0.19(+4.93%)
Oct 26, 2012
3.784
3.784
3.784
3.784
354,264
+0.01(+0.23%)
Oct 25, 2012
3.784
3.802
3.726
3.776
347,878
+0.01(+0.28%)
Oct 24, 2012
3.799
3.799
3.710
3.765
152,776
-0.01(-0.17%)
Oct 23, 2012
3.729
3.791
3.658
3.771
296,952
-0.00(-0.11%)
Oct 19, 2012
3.754
3.778
3.722
3.776
236,513
+0.00(+0.06%)
Oct 18, 2012
3.786
3.798
3.747
3.774
241,710
-0.03(-0.73%)
Oct 17, 2012
3.701
3.831
3.701
3.801
289,937
-0.02(-0.39%)
Oct 16, 2012
3.859
3.877
3.812
3.816
186,398
-0.01(-0.28%)
Oct 15, 2012
3.801
3.859
3.774
3.827
138,577
+0.03(+0.68%)
Oct 12, 2012
3.816
3.855
3.797
3.801
83,900
-0.00(-0.06%)
Oct 11, 2012
3.814
3.877
3.776
3.804
160,388
+0.01(+0.17%)
Oct 10, 2012
3.808
3.840
3.793
3.797
136,088
+0.00(+0.11%)
Oct 09, 2012
3.771
3.806
3.752
3.793
311,938
+0.02(+0.45%)
Oct 08, 2012
3.729
3.816
3.729
3.776
111,252
+0.02(+0.57%)
Oct 05, 2012
3.726
3.814
3.726
3.754
221,983
+0.03(+0.86%)
Oct 04, 2012
3.664
3.737
3.653
3.722
211,831
+0.04(+1.11%)
Oct 03, 2012
3.647
3.744
3.643
3.681
236,867
+0.03(+0.88%)
Oct 02, 2012
3.694
3.821
3.626
3.649
260,552
-0.04(-1.05%)
Oct 01, 2012
3.771
3.771
3.621
3.688
639,460
-0.08(-2.16%)
Sep 28, 2012
3.754
3.801
3.707
3.769
319,210
-0.01(-0.28%)
Sep 27, 2012
3.731
3.791
3.711
3.780
599,275
+0.06(+1.50%)
Sep 26, 2012
3.656
3.733
3.645
3.724
181,537
+0.07(+2.00%)
Sep 25, 2012
3.713
3.754
3.647
3.651
284,292
-0.05(-1.33%)
Sep 24, 2012
3.611
3.724
3.611
3.701
188,999
+0.09(+2.43%)
Sep 21, 2012
3.735
3.735
3.593
3.613
456,539
-0.06(-1.58%)
Sep 20, 2012
3.694
3.992
3.656
3.671
181,886
-0.08(-2.12%)
Sep 19, 2012
3.754
3.776
3.737
3.750
225,656
-0.01(-0.17%)
Sep 18, 2012
3.769
3.776
3.711
3.756
367,129
-0.03(-0.74%)
Sep 17, 2012
3.759
3.836
3.744
3.784
187,843
-0.01(-0.23%)
Sep 14, 2012
3.784
3.810
3.776
3.793
662,940
-0.02(-0.39%)
Sep 13, 2012
3.849
3.872
3.804
3.808
448,130
-0.04(-0.95%)
Sep 12, 2012
3.862
3.872
3.808
3.844
345,510
+0.00(+0.06%)
Sep 11, 2012
3.782
3.883
3.739
3.842
506,378
+0.08(+1.99%)
Sep 10, 2012
3.716
3.771
3.683
3.767
338,443
+0.05(+1.21%)
Sep 07, 2012
3.754
3.782
3.716
3.722
195,996
-0.02(-0.59%)
Sep 06, 2012
3.733
3.806
3.720
3.744
404,234
+0.02(+0.42%)
Sep 05, 2012
3.761
3.761
3.692
3.729
266,770
-0.03(-0.86%)
Sep 04, 2012
3.776
3.799
3.666
3.761
343,002
-0.02(-0.62%)
Aug 31, 2012
3.774
3.786
3.733
3.784
310,997
+0.05(+1.26%)
Aug 30, 2012
3.754
3.810
3.737
3.737
805,149
-0.04(-0.97%)
Aug 29, 2012
3.776
3.819
3.756
3.774
289,587
-0.06(-1.51%)
Aug 27, 2012
3.928
3.967
3.804
3.831
224,053
+0.04(+1.08%)
Aug 24, 2012
3.840
3.859
3.774
3.791
234,122
-0.07(-1.72%)
Aug 23, 2012
3.892
3.928
3.834
3.857
126,416
-0.03(-0.88%)
Aug 22, 2012
3.952
3.952
3.829
3.892
101,594
-0.07(-1.87%)
Aug 21, 2012
3.968
4.019
3.938
3.966
134,531
+0.00(+0.00%)
Aug 20, 2012
4.060
4.079
3.938
3.966
244,203
-0.11(-2.78%)
Aug 17, 2012
3.989
4.079
3.983
4.079
255,345
+0.07(+1.87%)
Aug 16, 2012
3.880
4.006
3.867
4.004
300,602
+0.14(+3.72%)
Aug 15, 2012
3.783
3.865
3.772
3.861
186,417
+0.06(+1.46%)
Aug 14, 2012
3.807
3.839
3.753
3.805
152,040
+0.03(+0.79%)
Aug 13, 2012
3.762
3.798
3.685
3.775
112,794
-0.00(-0.11%)
Aug 10, 2012
3.816
3.824
3.743
3.779
137,318
-0.06(-1.45%)
Aug 09, 2012
3.837
3.867
3.798
3.835
88,513
+0.00(+0.00%)
Aug 08, 2012
3.901
3.908
3.809
3.835
157,417
-0.09(-2.40%)
Aug 07, 2012
3.961
4.011
3.918
3.929
173,278
-0.01(-0.22%)
Aug 06, 2012
3.897
3.970
3.897
3.938
235,652
+0.04(+0.99%)
Aug 03, 2012
3.910
3.985
3.899
3.899
259,298
+0.04(+1.17%)
Aug 02, 2012
3.713
3.873
3.711
3.854
199,482
+0.12(+3.27%)
Aug 01, 2012
3.865
3.865
3.721
3.732
296,322
-0.11(-2.95%)
Jul 31, 2012
3.854
3.899
3.831
3.846
332,133
-0.01(-0.33%)
Jul 30, 2012
3.749
3.871
3.749
3.858
479,939
+0.10(+2.68%)
Jul 27, 2012
3.666
3.788
3.651
3.758
1,010,477
+0.10(+2.75%)
Jul 26, 2012
3.736
3.764
3.644
3.657
412,715
-0.07(-1.90%)
Jul 25, 2012
3.685
3.756
3.674
3.728
611,078
+0.04(+1.10%)
Jul 24, 2012
3.723
3.723
3.644
3.687
309,957
-0.03(-0.69%)
Jul 23, 2012
3.715
3.747
3.674
3.713
327,194
-0.05(-1.37%)
Jul 20, 2012
3.899
3.899
3.753
3.764
496,575
-0.15(-3.83%)
Jul 19, 2012
3.918
3.961
3.908
3.914
543,826
-0.00(-0.11%)
Jul 18, 2012
3.942
3.961
3.903
3.918
570,917
-0.01(-0.22%)
Jul 17, 2012
3.942
3.973
3.888
3.927
767,141
-0.02(-0.60%)
Jul 16, 2012
4.143
4.158
3.933
3.951
865,727
-0.26(-6.21%)
Jul 13, 2012
4.128
4.227
4.128
4.212
251,429
+0.08(+2.02%)
Jul 12, 2012
4.139
4.158
4.092
4.128
182,020
-0.01(-0.26%)
Jul 11, 2012
4.143
4.180
4.092
4.139
240,604
-0.01(-0.31%)
Jul 10, 2012
4.302
4.306
4.122
4.152
234,065
-0.12(-2.81%)
Jul 09, 2012
4.325
4.355
4.248
4.272
236,133
-0.08(-1.87%)
Jul 06, 2012
4.407
4.456
4.332
4.353
202,614
-0.09(-2.07%)
Jul 05, 2012
4.430
4.499
4.430
4.445
214,685
-0.02(-0.48%)
Jul 03, 2012
4.458
4.542
4.441
4.467
155,615
+0.00(+0.00%)
Jul 02, 2012
4.553
4.561
4.433
4.467
316,244
-0.09(-1.93%)
Jun 29, 2012
4.533
4.587
4.495
4.555
213,438
+0.10(+2.21%)
Jun 28, 2012
4.454
4.480
4.366
4.456
142,578
-0.03(-0.57%)
Jun 27, 2012
4.471
4.508
4.439
4.482
182,968
-0.00(-0.05%)
Jun 26, 2012
4.488
4.508
4.390
4.484
164,054
-0.00(-0.05%)
Jun 25, 2012
4.525
4.574
4.460
4.486
178,099
-0.11(-2.42%)
Jun 22, 2012
4.677
4.677
4.572
4.598
959,828
-0.07(-1.47%)
Jun 21, 2012
4.760
4.771
4.649
4.666
545,674
-0.11(-2.29%)
Jun 20, 2012
4.765
4.797
4.703
4.775
276,443
+0.01(+0.18%)
Jun 19, 2012
4.658
4.782
4.658
4.767
244,124
+0.13(+2.77%)
Jun 18, 2012
4.546
4.658
4.546
4.638
223,712
+0.07(+1.45%)
Jun 15, 2012
4.565
4.610
4.548
4.572
295,067
-0.00(-0.05%)
Jun 14, 2012
4.475
4.589
4.475
4.574
188,546
+0.09(+2.06%)
Jun 13, 2012
4.486
4.525
4.463
4.482
254,182
-0.01(-0.14%)
Jun 12, 2012
4.475
4.512
4.428
4.488
211,721
+0.02(+0.53%)
Jun 11, 2012
4.531
4.531
4.462
4.465
317,303
-0.04(-0.81%)
Jun 08, 2012
4.373
4.510
4.349
4.501
214,694
+0.12(+2.69%)
Jun 07, 2012
4.362
4.413
4.325
4.383
400,808
+0.07(+1.64%)
Jun 06, 2012
4.283
4.323
4.274
4.313
246,948
+0.05(+1.21%)
Jun 05, 2012
4.251
4.306
4.244
4.261
223,376
-0.02(-0.45%)
Jun 04, 2012
4.276
4.306
4.223
4.280
228,020
+0.02(+0.50%)
Jun 01, 2012
4.287
4.315
4.238
4.259
292,462
-0.13(-2.88%)
May 31, 2012
4.315
4.411
4.261
4.385
451,784
+0.07(+1.54%)
May 30, 2012
4.338
4.362
4.304
4.319
206,399
-0.07(-1.56%)
May 29, 2012
4.400
4.465
4.360
4.388
251,461
+0.01(+0.15%)
May 25, 2012
4.400
4.428
4.343
4.381
278,856
-0.01(-0.34%)
May 24, 2012
4.375
4.441
4.358
4.396
335,661
+0.01(+0.34%)
May 23, 2012
4.274
4.383
4.263
4.381
463,864
+0.05(+1.19%)
May 22, 2012
4.454
4.527
4.306
4.330
237,556
-0.11(-2.56%)
May 21, 2012
4.355
4.452
4.328
4.443
193,736
+0.11(+2.57%)
May 18, 2012
4.231
4.392
4.191
4.332
472,550
+0.20(+4.88%)
May 17, 2012
4.146
4.197
4.107
4.131
425,500
-0.05(-1.13%)
May 16, 2012
4.248
4.261
4.128
4.178
178,930
-0.04(-0.96%)
May 15, 2012
4.203
4.255
4.193
4.218
156,301
+0.01(+0.25%)
May 14, 2012
4.227
4.270
4.182
4.208
137,547
-0.07(-1.65%)
May 11, 2012
4.313
4.345
4.253
4.278
368,008
-0.06(-1.29%)
May 10, 2012
4.443
4.443
4.283
4.334
396,444
-0.08(-1.72%)
May 09, 2012
4.429
4.482
4.369
4.410
205,954
-0.08(-1.86%)
May 08, 2012
4.380
4.498
4.363
4.494
206,860
+0.09(+2.04%)
May 07, 2012
4.376
4.440
4.359
4.404
140,602
+0.01(+0.15%)
May 04, 2012
4.464
4.464
4.382
4.397
416,965
-0.08(-1.86%)
May 03, 2012
4.553
4.586
4.472
4.481
186,947
-0.06(-1.37%)
May 02, 2012
4.444
4.543
4.414
4.543
423,218
+0.06(+1.34%)
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.