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
Marcus Corp
(NY:
MCS
)
10.65
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2011
8.621
8.760
8.562
8.672
90,955
+0.10(+1.20%)
Jan 28, 2011
8.913
8.913
8.423
8.569
84,531
-0.39(-4.33%)
Jan 27, 2011
8.994
8.994
8.804
8.957
49,649
-0.08(-0.89%)
Jan 26, 2011
8.804
9.140
8.789
9.038
50,262
+0.28(+3.17%)
Jan 25, 2011
8.694
8.774
8.555
8.760
68,700
-0.01(-0.17%)
Jan 24, 2011
8.591
8.873
8.577
8.774
71,686
+0.25(+2.92%)
Jan 21, 2011
8.811
8.811
8.503
8.525
106,908
-0.22(-2.55%)
Jan 20, 2011
8.741
8.908
8.734
8.749
57,022
-0.09(-0.99%)
Jan 19, 2011
9.257
9.265
8.829
8.836
135,771
-0.46(-4.93%)
Jan 18, 2011
9.417
9.453
9.214
9.294
66,295
-0.15(-1.62%)
Jan 14, 2011
9.359
9.592
9.359
9.446
73,355
+0.03(+0.31%)
Jan 13, 2011
9.708
9.708
9.279
9.417
46,410
-0.30(-3.07%)
Jan 12, 2011
9.766
9.919
9.628
9.715
73,240
+0.07(+0.68%)
Jan 11, 2011
9.577
9.730
9.446
9.650
91,215
+0.13(+1.37%)
Jan 10, 2011
9.461
9.679
9.374
9.519
94,078
+0.02(+0.23%)
Jan 07, 2011
9.424
9.541
9.199
9.497
79,425
+0.11(+1.16%)
Jan 06, 2011
9.693
9.759
9.330
9.388
66,670
-0.27(-2.78%)
Jan 05, 2011
9.541
9.664
9.398
9.657
66,658
+0.10(+1.06%)
Jan 04, 2011
9.977
9.991
9.548
9.555
90,398
-0.35(-3.52%)
Jan 03, 2011
9.744
9.984
9.679
9.904
94,034
+0.26(+2.71%)
Dec 31, 2010
9.671
9.831
9.621
9.642
86,112
-0.05(-0.52%)
Dec 30, 2010
9.955
9.977
9.621
9.693
132,023
-0.30(-2.98%)
Dec 29, 2010
10.16
10.17
9.977
9.991
31,191
-0.16(-1.57%)
Dec 28, 2010
10.23
10.25
10.13
10.15
49,517
-0.10(-0.99%)
Dec 27, 2010
10.18
10.31
10.14
10.25
55,605
+0.03(+0.28%)
Dec 23, 2010
10.25
10.33
10.16
10.22
65,628
+0.01(+0.07%)
Dec 22, 2010
10.38
10.38
10.12
10.22
69,472
-0.15(-1.40%)
Dec 21, 2010
10.41
10.51
10.33
10.36
47,289
+0.01(+0.07%)
Dec 20, 2010
10.46
10.52
10.34
10.35
117,074
-0.04(-0.35%)
Dec 17, 2010
10.18
10.39
10.06
10.39
219,876
+0.17(+1.63%)
Dec 16, 2010
10.21
10.38
10.14
10.22
74,363
+0.03(+0.29%)
Dec 15, 2010
10.31
10.41
10.19
10.19
68,301
-0.16(-1.54%)
Dec 14, 2010
10.47
10.47
10.30
10.35
58,324
-0.05(-0.49%)
Dec 13, 2010
10.64
10.64
10.38
10.41
82,161
-0.16(-1.51%)
Dec 10, 2010
10.41
10.63
10.27
10.57
57,323
+0.17(+1.68%)
Dec 09, 2010
10.33
10.45
10.23
10.39
69,518
+0.15(+1.42%)
Dec 08, 2010
10.40
10.42
10.16
10.25
66,515
-0.11(-1.05%)
Dec 07, 2010
10.17
10.45
9.998
10.35
107,783
+0.19(+1.86%)
Dec 06, 2010
10.06
10.17
9.924
10.17
57,894
+0.07(+0.72%)
Dec 03, 2010
9.831
10.11
9.657
10.09
80,131
+0.17(+1.76%)
Dec 02, 2010
9.991
10.10
9.824
9.919
50,732
-0.04(-0.44%)
Dec 01, 2010
9.642
9.977
9.628
9.962
87,483
+0.54(+5.79%)
Nov 30, 2010
9.468
9.526
9.272
9.417
102,265
-0.20(-2.04%)
Nov 29, 2010
9.388
9.664
9.156
9.613
66,764
+0.12(+1.30%)
Nov 26, 2010
9.584
9.635
9.475
9.490
9,114
-0.19(-1.95%)
Nov 24, 2010
9.584
9.679
9.679
9.679
46,141
+0.20(+2.15%)
Nov 23, 2010
9.395
9.548
9.363
9.475
50,774
-0.08(-0.84%)
Nov 22, 2010
9.635
9.722
9.403
9.555
34,167
-0.15(-1.57%)
Nov 19, 2010
9.671
9.715
9.468
9.708
90,837
+0.04(+0.45%)
Nov 18, 2010
9.163
9.766
9.163
9.664
87,953
+0.62(+6.91%)
Nov 17, 2010
9.105
9.177
8.945
9.039
51,853
-0.04(-0.48%)
Nov 16, 2010
9.621
9.628
8.927
9.083
114,031
-0.41(-4.29%)
Nov 15, 2010
9.490
9.780
9.490
9.490
60,719
+0.08(+0.85%)
Nov 12, 2010
9.533
9.642
9.410
9.410
55,918
-0.24(-2.48%)
Nov 11, 2010
9.584
9.795
9.475
9.650
96,405
-0.07(-0.75%)
Nov 10, 2010
9.715
9.722
9.613
9.722
107,541
+0.04(+0.45%)
Nov 09, 2010
9.642
9.722
9.628
9.679
61,958
-0.04(-0.37%)
Nov 08, 2010
9.635
9.715
9.533
9.715
57,467
+0.08(+0.83%)
Nov 05, 2010
9.686
9.686
9.555
9.635
100,284
-0.08(-0.82%)
Nov 04, 2010
9.722
9.722
9.621
9.715
119,463
+0.16(+1.67%)
Nov 03, 2010
9.628
9.671
9.352
9.555
28,355
-0.02(-0.23%)
Nov 02, 2010
9.439
9.693
9.439
9.577
84,593
+0.28(+2.97%)
Nov 01, 2010
9.381
9.555
9.119
9.301
63,574
+0.00(+0.00%)
Oct 29, 2010
9.330
9.490
9.214
9.301
41,589
-0.10(-1.08%)
Oct 28, 2010
9.432
9.468
9.265
9.403
36,985
+0.08(+0.86%)
Oct 27, 2010
9.395
9.432
9.105
9.323
47,449
-0.15(-1.61%)
Oct 25, 2010
9.475
9.693
9.439
9.475
37,785
+0.06(+0.62%)
Oct 22, 2010
9.279
9.446
9.221
9.417
38,670
+0.17(+1.81%)
Oct 21, 2010
9.584
9.657
9.112
9.250
50,892
-0.24(-2.49%)
Oct 20, 2010
9.356
9.580
9.320
9.486
52,589
+0.22(+2.34%)
Oct 19, 2010
9.414
9.638
9.197
9.270
78,100
-0.32(-3.39%)
Oct 18, 2010
9.522
9.623
9.385
9.594
45,969
+0.13(+1.37%)
Oct 15, 2010
9.688
9.688
9.400
9.464
86,055
-0.14(-1.50%)
Oct 14, 2010
9.638
9.659
9.472
9.609
72,525
+0.00(+0.00%)
Oct 13, 2010
9.515
9.659
9.342
9.609
77,121
+0.12(+1.22%)
Oct 12, 2010
9.298
9.551
9.140
9.493
63,650
+0.13(+1.39%)
Oct 11, 2010
9.457
9.515
9.327
9.363
103,618
-0.06(-0.61%)
Oct 08, 2010
9.421
9.501
9.169
9.421
88,183
+0.17(+1.79%)
Oct 07, 2010
9.407
9.407
9.190
9.255
558
-0.09(-0.93%)
Oct 06, 2010
9.212
9.371
9.140
9.342
128,700
+0.08(+0.86%)
Oct 05, 2010
8.793
9.284
8.786
9.262
142,789
+0.58(+6.74%)
Oct 04, 2010
8.735
8.786
8.555
8.678
111,559
-0.10(-1.15%)
Oct 01, 2010
8.779
8.808
8.447
8.779
104,373
+0.22(+2.53%)
Sep 30, 2010
8.663
8.750
8.490
8.562
136,122
-0.05(-0.59%)
Sep 29, 2010
8.497
8.634
8.418
8.613
72,187
+0.05(+0.59%)
Sep 28, 2010
8.577
8.627
8.309
8.562
263
+0.04(+0.42%)
Sep 27, 2010
8.634
8.699
8.475
8.526
76,956
-0.15(-1.75%)
Sep 24, 2010
8.533
8.699
8.483
8.678
103,454
+0.30(+3.62%)
Sep 23, 2010
8.374
8.620
8.317
8.374
30,631
-0.19(-2.27%)
Sep 22, 2010
8.605
8.605
8.382
8.569
102,300
-0.09(-1.08%)
Sep 21, 2010
8.750
8.793
8.627
8.663
97,706
-0.12(-1.40%)
Sep 20, 2010
8.591
8.858
8.533
8.786
147,602
+0.18(+2.10%)
Sep 17, 2010
8.605
8.663
8.259
8.605
234,670
-0.39(-4.33%)
Sep 15, 2010
8.757
9.024
8.663
8.995
86,267
+0.22(+2.47%)
Sep 14, 2010
8.937
8.937
8.735
8.779
64,712
-0.18(-2.01%)
Sep 13, 2010
8.728
9.002
8.620
8.959
98,131
+0.33(+3.85%)
Sep 10, 2010
8.685
8.699
8.577
8.627
55,275
-0.04(-0.50%)
Sep 09, 2010
8.735
8.916
8.577
8.670
82,987
+0.08(+0.92%)
Sep 08, 2010
8.497
8.627
8.497
8.591
96,176
+0.11(+1.28%)
Sep 07, 2010
8.714
8.714
8.410
8.483
887
-0.25(-2.89%)
Sep 03, 2010
8.699
8.743
8.475
8.735
85,927
+0.18(+2.11%)
Sep 02, 2010
8.338
8.613
8.324
8.555
441
+0.19(+2.24%)
Sep 01, 2010
8.093
8.374
7.992
8.367
102,238
+0.42(+5.27%)
Aug 31, 2010
7.948
8.028
7.717
7.948
415
+0.10(+1.29%)
Aug 30, 2010
8.064
8.172
7.847
7.847
147,596
-0.27(-3.29%)
Aug 27, 2010
8.114
8.158
7.710
8.114
80,942
+0.30(+3.88%)
Aug 26, 2010
7.941
8.050
7.797
7.811
621
-0.10(-1.28%)
Aug 25, 2010
7.652
7.927
7.501
7.912
616
+0.21(+2.72%)
Aug 24, 2010
7.855
7.912
7.624
7.703
2,504
-0.28(-3.53%)
Aug 23, 2010
8.317
8.367
7.963
7.985
117,501
-0.28(-3.41%)
Aug 20, 2010
8.035
8.273
7.912
8.266
174,129
+0.17(+2.05%)
Aug 19, 2010
8.396
8.439
7.963
8.100
2,151
-0.37(-4.35%)
Aug 18, 2010
8.447
8.620
8.259
8.468
9,477
+0.00(+0.00%)
Aug 17, 2010
8.281
8.562
8.208
8.468
1,486
+0.32(+3.90%)
Aug 16, 2010
7.790
8.216
7.761
8.151
127,713
+0.28(+3.58%)
Aug 13, 2010
7.869
8.151
7.847
7.869
132,748
-0.32(-3.96%)
Aug 12, 2010
8.151
8.302
8.035
8.194
154,602
-0.21(-2.49%)
Aug 11, 2010
8.475
8.548
8.339
8.403
2,696
-0.39(-4.43%)
Aug 10, 2010
9.031
9.039
8.663
8.793
134,208
-0.40(-4.40%)
Aug 09, 2010
9.053
9.233
8.952
9.197
99,617
+0.17(+1.92%)
Aug 06, 2010
9.024
9.046
8.735
9.024
100,383
-0.01(-0.16%)
Aug 05, 2010
9.118
9.183
8.981
9.039
96,737
-0.14(-1.57%)
Aug 04, 2010
9.104
9.197
9.075
9.183
119,337
+0.09(+1.03%)
Aug 03, 2010
8.930
9.161
8.930
9.089
246,000
+0.20(+2.27%)
Aug 02, 2010
8.923
9.024
8.685
8.887
244,850
+0.08(+0.90%)
Jul 30, 2010
8.808
8.829
8.461
8.808
136,445
+0.12(+1.41%)
Jul 29, 2010
8.627
8.836
8.519
8.685
154,852
+0.12(+1.43%)
Jul 28, 2010
8.562
8.692
8.447
8.562
1,000
+0.04(+0.47%)
Jul 27, 2010
8.601
8.902
8.479
8.522
266,290
-0.04(-0.50%)
Jul 26, 2010
8.422
8.573
8.343
8.565
198,953
+0.18(+2.14%)
Jul 23, 2010
8.006
8.508
7.935
8.386
169,687
+0.30(+3.72%)
Jul 22, 2010
7.705
8.150
7.705
8.085
242,478
+0.62(+8.25%)
Jul 21, 2010
7.490
7.583
7.340
7.469
190,516
+0.02(+0.29%)
Jul 20, 2010
7.125
7.454
7.082
7.447
115,154
+0.23(+3.18%)
Jul 19, 2010
7.182
7.304
7.003
7.218
143,461
+0.04(+0.60%)
Jul 16, 2010
7.175
7.261
7.125
7.175
233,182
-0.16(-2.25%)
Jul 15, 2010
7.311
7.368
7.218
7.340
243,770
+0.06(+0.79%)
Jul 14, 2010
7.239
7.368
7.146
7.282
102,666
+0.04(+0.59%)
Jul 13, 2010
7.239
7.275
6.953
7.239
2,461
+0.60(+9.07%)
Jul 12, 2010
6.458
6.659
6.379
6.637
155,888
+0.16(+2.55%)
Jul 09, 2010
6.472
6.573
6.372
6.472
157,478
+0.01(+0.11%)
Jul 08, 2010
6.465
6.487
6.222
6.465
747
+0.14(+2.27%)
Jul 07, 2010
6.329
6.408
6.164
6.322
348,799
+0.04(+0.68%)
Jul 06, 2010
6.279
6.652
6.272
6.279
1,258
-0.15(-2.34%)
Jul 02, 2010
6.429
6.652
6.379
6.429
162,826
-0.16(-2.39%)
Jul 01, 2010
6.816
6.816
6.451
6.587
170,529
-0.19(-2.85%)
Jun 30, 2010
6.781
7.060
6.759
6.781
1,974
-0.16(-2.27%)
Jun 29, 2010
7.168
7.168
6.874
6.938
167,698
-0.46(-6.20%)
Jun 25, 2010
7.397
7.440
7.182
7.397
277,569
+0.16(+2.28%)
Jun 24, 2010
7.232
7.383
7.175
7.232
146
-0.11(-1.56%)
Jun 23, 2010
7.347
7.469
7.254
7.347
80,275
+0.01(+0.10%)
Jun 22, 2010
7.340
7.662
7.333
7.340
717
-0.21(-2.75%)
Jun 21, 2010
7.813
7.949
7.476
7.548
110,868
-0.20(-2.59%)
Jun 18, 2010
7.748
8.085
7.734
7.748
168,252
-0.15(-1.91%)
Jun 17, 2010
7.899
7.985
7.763
7.899
139
-0.06(-0.81%)
Jun 16, 2010
7.963
8.092
7.856
7.963
153,303
-0.10(-1.24%)
Jun 15, 2010
8.064
8.099
7.920
8.064
1,247
+0.18(+2.27%)
Jun 14, 2010
8.028
8.064
7.856
7.884
163,994
-0.04(-0.54%)
Jun 11, 2010
7.798
7.970
7.727
7.927
142,787
+0.00(+0.00%)
Jun 10, 2010
7.927
7.935
7.533
7.927
1,159
+0.54(+7.38%)
Jun 09, 2010
7.598
7.634
7.318
7.383
160,717
-0.14(-1.81%)
Jun 08, 2010
7.390
7.591
7.146
7.519
171,278
+0.16(+2.14%)
Jun 07, 2010
7.605
7.720
7.340
7.361
118,642
-0.22(-2.84%)
Jun 04, 2010
7.576
7.841
7.540
7.576
176,363
-0.37(-4.60%)
Jun 03, 2010
7.942
8.028
7.791
7.942
139
+0.06(+0.73%)
Jun 02, 2010
7.884
7.942
7.562
7.884
205,345
+0.22(+2.90%)
Jun 01, 2010
7.662
7.949
7.655
7.662
1,011
-0.19(-2.37%)
May 28, 2010
7.849
7.963
7.741
7.849
115,861
-0.14(-1.71%)
May 27, 2010
7.727
7.985
7.626
7.985
127,449
+0.49(+6.60%)
May 26, 2010
7.490
7.841
7.433
7.490
1,014
+0.08(+1.06%)
May 25, 2010
7.297
7.476
7.189
7.411
198,448
-0.13(-1.71%)
May 24, 2010
7.834
7.942
7.505
7.540
198,358
-0.29(-3.66%)
May 21, 2010
7.526
7.877
7.497
7.827
287,261
+0.22(+2.82%)
May 20, 2010
7.841
7.970
7.598
7.612
281,497
-0.62(-7.57%)
May 19, 2010
8.436
8.494
8.178
8.236
218,795
-0.24(-2.79%)
May 18, 2010
8.902
8.974
8.386
8.472
229,596
-0.28(-3.19%)
May 17, 2010
8.780
8.874
8.422
8.752
186,143
+0.06(+0.74%)
May 14, 2010
8.687
8.694
8.444
8.687
142,181
-0.09(-0.98%)
May 13, 2010
8.831
8.902
8.637
8.773
196,141
-0.07(-0.81%)
May 12, 2010
8.630
8.852
8.558
8.845
206,773
+0.22(+2.58%)
May 11, 2010
8.644
8.680
8.580
8.623
179,492
-0.06(-0.74%)
May 10, 2010
8.587
8.709
8.487
8.687
191,633
+0.42(+5.12%)
May 07, 2010
8.565
8.687
8.171
8.264
246,504
-0.41(-4.71%)
May 06, 2010
8.816
9.719
8.286
8.673
209,178
-0.20(-2.26%)
May 05, 2010
8.931
9.132
8.859
8.874
124,743
-0.22(-2.44%)
May 04, 2010
9.232
9.325
8.931
9.096
199,468
-0.32(-3.35%)
May 03, 2010
9.304
9.519
9.210
9.411
186,352
+0.20(+2.18%)
Apr 30, 2010
9.863
9.884
9.203
9.210
183,329
-0.68(-6.88%)
Apr 29, 2010
9.619
9.956
9.569
9.891
151,061
+0.37(+3.84%)
Apr 28, 2010
9.612
9.641
9.347
9.526
51,301
-0.04(-0.45%)
Apr 27, 2010
9.712
9.877
9.547
9.569
97,138
-0.18(-1.84%)
Apr 26, 2010
9.798
9.891
9.605
9.748
95,315
-0.08(-0.80%)
Apr 23, 2010
9.648
9.899
9.626
9.827
64,828
+0.16(+1.63%)
Apr 22, 2010
9.390
9.762
9.318
9.669
89,017
+0.17(+1.77%)
Apr 21, 2010
9.316
9.522
9.195
9.501
91,531
+0.13(+1.37%)
Apr 20, 2010
9.487
9.522
9.280
9.373
78,889
-0.08(-0.83%)
Apr 19, 2010
9.451
9.565
9.166
9.451
113,849
-0.09(-0.97%)
Apr 16, 2010
9.494
9.657
9.330
9.543
98,507
+0.04(+0.45%)
Apr 15, 2010
9.444
9.643
9.408
9.501
72,881
+0.01(+0.15%)
Apr 14, 2010
9.337
9.529
9.259
9.487
116,336
+0.04(+0.38%)
Apr 13, 2010
9.472
9.543
9.259
9.451
195,568
-0.08(-0.82%)
Apr 12, 2010
9.600
9.600
9.422
9.529
75,929
-0.09(-0.96%)
Apr 09, 2010
9.657
9.657
9.451
9.622
88,189
-0.06(-0.66%)
Apr 08, 2010
9.750
9.971
9.629
9.686
125,295
-0.09(-0.87%)
Apr 07, 2010
9.629
9.885
9.536
9.771
162,901
+0.16(+1.63%)
Apr 06, 2010
9.543
9.686
9.508
9.615
73,137
+0.09(+0.97%)
Apr 05, 2010
9.373
9.650
9.351
9.522
191,906
+0.20(+2.14%)
Apr 01, 2010
9.337
9.323
9.323
9.323
98,988
+0.07(+0.77%)
Mar 31, 2010
9.351
9.472
9.216
9.252
95,798
-0.18(-1.89%)
Mar 30, 2010
9.501
9.543
9.358
9.430
91,864
-0.01(-0.08%)
Mar 29, 2010
9.650
9.700
9.344
9.437
123,648
-0.19(-1.92%)
Mar 26, 2010
9.323
9.700
9.323
9.622
309,921
+0.36(+3.92%)
Mar 25, 2010
9.109
9.479
9.109
9.259
203,725
+0.22(+2.44%)
Mar 24, 2010
8.945
9.145
8.853
9.038
125,677
+0.01(+0.16%)
Mar 23, 2010
9.287
9.294
8.917
9.024
191,028
-0.24(-2.54%)
Mar 22, 2010
8.668
9.380
8.668
9.259
165,912
+0.46(+5.26%)
Mar 19, 2010
8.724
8.817
8.497
8.796
157,783
+0.14(+1.56%)
Mar 18, 2010
9.579
9.579
8.603
8.660
289,677
-0.63(-6.82%)
Mar 17, 2010
9.009
9.351
8.974
9.294
203,147
+0.28(+3.16%)
Mar 16, 2010
8.853
9.024
8.817
9.009
88,561
+0.18(+2.02%)
Mar 15, 2010
8.739
8.831
8.732
8.831
167,983
-0.06(-0.72%)
Mar 12, 2010
8.917
8.960
8.760
8.895
62,742
+0.04(+0.40%)
Mar 11, 2010
8.632
8.867
8.632
8.860
92,902
+0.18(+2.05%)
Mar 10, 2010
8.639
8.831
8.639
8.682
160,836
+0.01(+0.16%)
Mar 09, 2010
8.532
8.753
8.518
8.668
192,167
+0.13(+1.50%)
Mar 08, 2010
8.554
8.646
8.518
8.539
205,964
-0.04(-0.42%)
Mar 05, 2010
8.611
8.696
8.546
8.575
171,538
+0.01(+0.08%)
Mar 04, 2010
8.646
8.646
8.441
8.568
85,642
-0.04(-0.50%)
Mar 03, 2010
8.960
8.960
8.589
8.611
129,457
-0.33(-3.74%)
Mar 02, 2010
9.031
9.209
8.846
8.945
81,941
-0.02(-0.24%)
Mar 01, 2010
8.781
9.066
8.660
8.967
102,900
+0.27(+3.11%)
Feb 26, 2010
8.575
8.767
8.543
8.696
104,080
+0.14(+1.67%)
Feb 25, 2010
8.368
8.561
8.347
8.554
66,886
+0.04(+0.42%)
Feb 24, 2010
8.383
8.618
8.383
8.518
39,011
+0.14(+1.70%)
Feb 23, 2010
8.475
8.575
8.354
8.375
91,928
-0.09(-1.09%)
Feb 22, 2010
8.326
8.532
8.212
8.468
74,867
+0.21(+2.50%)
Feb 19, 2010
8.162
8.397
8.148
8.262
60,032
+0.09(+1.05%)
Feb 18, 2010
8.083
8.183
8.005
8.176
60,502
+0.06(+0.70%)
Feb 17, 2010
8.005
8.126
7.905
8.119
72,709
+0.17(+2.15%)
Feb 16, 2010
7.806
7.977
7.656
7.948
94,044
+0.22(+2.86%)
Feb 12, 2010
7.521
7.727
7.727
7.727
296,545
+0.09(+1.21%)
Feb 11, 2010
7.549
7.670
7.443
7.635
135,140
+0.03(+0.37%)
Feb 10, 2010
7.556
7.649
7.528
7.606
74,995
-0.01(-0.09%)
Feb 09, 2010
7.649
7.820
7.592
7.613
110,039
+0.16(+2.10%)
Feb 08, 2010
7.578
7.727
7.435
7.457
77,417
-0.15(-1.97%)
Feb 05, 2010
7.435
7.649
7.236
7.606
265,093
+0.37(+5.12%)
Feb 04, 2010
7.791
7.898
7.129
7.236
480,723
-0.63(-7.97%)
Feb 03, 2010
7.962
8.055
7.820
7.863
67,407
-0.13(-1.60%)
Feb 02, 2010
7.991
8.083
7.770
7.991
92,190
-0.01(-0.18%)
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.