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 (%)
Nov 30, 2012
9.003
9.149
8.918
9.126
138,185
+0.15(+1.72%)
Nov 29, 2012
8.779
9.026
8.733
8.972
73,471
+0.26(+3.01%)
Nov 28, 2012
8.540
8.864
8.532
8.710
250,819
+0.15(+1.71%)
Nov 27, 2012
8.394
8.625
8.394
8.563
112,617
+0.15(+1.74%)
Nov 26, 2012
8.579
8.640
8.355
8.417
91,843
-0.17(-1.97%)
Nov 23, 2012
8.571
8.617
8.532
8.586
22,140
+0.06(+0.72%)
Nov 21, 2012
8.340
8.610
8.309
8.525
57,150
+0.20(+2.41%)
Nov 20, 2012
8.309
8.363
8.247
8.324
33,549
-0.02(-0.18%)
Nov 19, 2012
8.240
8.355
8.155
8.340
103,940
+0.22(+2.66%)
Nov 16, 2012
7.947
8.178
7.916
8.124
100,986
+0.14(+1.74%)
Nov 15, 2012
8.132
8.178
7.947
7.985
129,253
-0.15(-1.89%)
Nov 14, 2012
8.425
8.425
8.085
8.139
211,929
-0.25(-3.03%)
Nov 13, 2012
8.432
8.494
8.386
8.394
110,990
-0.11(-1.27%)
Nov 12, 2012
8.625
8.625
8.478
8.502
72,875
-0.09(-1.08%)
Nov 09, 2012
8.525
8.679
8.525
8.594
78,948
+0.02(+0.18%)
Nov 08, 2012
8.440
8.663
8.440
8.579
147,779
+0.11(+1.27%)
Nov 07, 2012
8.525
8.625
8.432
8.471
120,220
-0.08(-0.99%)
Nov 06, 2012
8.471
8.624
8.440
8.556
88,009
+0.11(+1.28%)
Nov 05, 2012
8.517
8.532
8.432
8.448
101,123
-0.03(-0.36%)
Nov 02, 2012
8.540
8.563
8.440
8.478
121,691
+0.01(+0.09%)
Nov 01, 2012
8.432
8.471
8.347
8.471
137,112
+0.07(+0.83%)
Oct 31, 2012
8.301
8.494
8.301
8.401
67,856
+0.08(+0.93%)
Oct 26, 2012
8.371
8.324
8.324
8.324
114,041
-0.07(-0.83%)
Oct 25, 2012
8.478
8.494
8.301
8.394
100,304
+0.02(+0.23%)
Oct 24, 2012
8.512
8.512
8.344
8.374
98,112
-0.11(-1.35%)
Oct 23, 2012
8.382
8.527
8.329
8.489
73,168
+0.23(+2.78%)
Oct 19, 2012
8.481
8.481
8.069
8.260
300,419
-0.29(-3.40%)
Oct 18, 2012
8.527
8.634
8.351
8.550
411,858
+0.01(+0.09%)
Oct 17, 2012
8.413
8.627
8.413
8.543
238,926
+0.08(+0.90%)
Oct 16, 2012
8.596
8.596
8.397
8.466
293,577
-0.05(-0.63%)
Oct 15, 2012
8.474
8.596
8.405
8.520
194,852
+0.10(+1.18%)
Oct 12, 2012
8.497
8.520
8.221
8.420
227,722
-0.04(-0.45%)
Oct 11, 2012
8.887
8.887
8.447
8.459
436,751
-0.32(-3.66%)
Oct 10, 2012
8.413
8.803
8.413
8.780
505,853
+0.39(+4.65%)
Oct 09, 2012
8.573
8.596
8.359
8.390
239,245
-0.22(-2.58%)
Oct 08, 2012
8.642
8.680
8.497
8.611
127,498
-0.07(-0.79%)
Oct 05, 2012
8.634
8.764
8.535
8.680
187,925
+0.08(+0.89%)
Oct 04, 2012
8.504
8.604
8.367
8.604
148,045
+0.16(+1.90%)
Oct 03, 2012
8.459
8.466
8.397
8.443
344,250
+0.01(+0.09%)
Oct 02, 2012
8.443
8.489
8.397
8.436
245,327
+0.02(+0.27%)
Oct 01, 2012
8.520
8.596
8.367
8.413
266,584
-0.08(-0.90%)
Sep 28, 2012
8.512
8.611
8.489
8.489
113,860
-0.08(-0.98%)
Sep 27, 2012
8.558
8.734
8.451
8.573
149,941
+0.07(+0.81%)
Sep 26, 2012
8.459
8.520
8.413
8.504
124,245
+0.09(+1.09%)
Sep 25, 2012
8.481
8.634
8.390
8.413
185,398
-0.02(-0.27%)
Sep 24, 2012
8.451
8.657
8.413
8.436
122,719
-0.07(-0.81%)
Sep 21, 2012
8.611
8.665
8.382
8.504
413,504
+0.03(+0.36%)
Sep 20, 2012
9.139
9.139
8.451
8.474
289,750
-0.79(-8.51%)
Sep 19, 2012
9.292
9.453
9.231
9.262
95,091
-0.02(-0.25%)
Sep 18, 2012
9.208
9.392
9.200
9.285
110,035
+0.08(+0.83%)
Sep 17, 2012
9.139
9.239
8.933
9.208
165,595
-0.04(-0.41%)
Sep 14, 2012
9.583
9.682
9.216
9.246
158,478
-0.34(-3.59%)
Sep 13, 2012
9.743
9.774
9.499
9.590
143,879
-0.13(-1.34%)
Sep 12, 2012
9.919
9.919
9.629
9.720
99,579
-0.18(-1.85%)
Sep 11, 2012
9.896
10.02
9.797
9.904
55,780
-0.01(-0.08%)
Sep 10, 2012
9.980
10.02
9.881
9.912
56,575
-0.11(-1.07%)
Sep 07, 2012
10.13
10.14
9.977
10.02
82,501
-0.06(-0.61%)
Sep 06, 2012
9.919
10.13
9.919
10.08
55,391
+0.24(+2.49%)
Sep 05, 2012
9.889
9.942
9.820
9.835
61,676
+0.01(+0.08%)
Sep 04, 2012
9.873
9.896
9.636
9.828
58,494
-0.05(-0.46%)
Aug 31, 2012
9.980
9.980
9.828
9.873
56,951
+0.02(+0.16%)
Aug 30, 2012
9.873
9.942
9.759
9.858
29,945
-0.12(-1.23%)
Aug 29, 2012
9.912
10.10
9.858
9.980
63,175
+0.02(+0.15%)
Aug 27, 2012
9.866
10.13
9.812
9.965
31,253
+0.11(+1.16%)
Aug 24, 2012
9.713
9.896
9.713
9.850
29,277
+0.08(+0.78%)
Aug 23, 2012
9.858
9.942
9.728
9.774
75,860
-0.12(-1.24%)
Aug 22, 2012
9.873
9.996
9.843
9.896
27,314
-0.03(-0.31%)
Aug 21, 2012
10.25
10.25
9.919
9.927
44,180
-0.29(-2.84%)
Aug 20, 2012
10.21
10.30
10.14
10.22
32,599
-0.06(-0.59%)
Aug 17, 2012
10.25
10.30
10.11
10.28
73,655
+0.05(+0.52%)
Aug 16, 2012
10.10
10.24
10.07
10.23
27,593
+0.08(+0.83%)
Aug 15, 2012
9.980
10.16
9.980
10.14
53,255
+0.17(+1.69%)
Aug 14, 2012
10.07
10.16
9.873
9.973
67,618
-0.04(-0.38%)
Aug 13, 2012
9.965
10.06
9.850
10.01
43,455
+0.05(+0.46%)
Aug 10, 2012
9.835
10.13
9.835
9.965
33,575
+0.11(+1.09%)
Aug 09, 2012
10.15
10.21
9.835
9.858
64,785
-0.26(-2.57%)
Aug 08, 2012
9.950
10.20
9.942
10.12
53,162
+0.10(+0.99%)
Aug 07, 2012
10.31
10.35
10.00
10.02
61,570
-0.21(-2.09%)
Aug 06, 2012
10.21
10.40
10.16
10.23
71,435
+0.00(+0.00%)
Aug 03, 2012
10.04
10.53
10.04
10.23
67,055
+0.40(+4.04%)
Aug 02, 2012
9.728
9.973
9.560
9.835
84,541
+0.18(+1.82%)
Aug 01, 2012
10.06
10.28
9.613
9.659
100,524
-0.37(-3.73%)
Jul 31, 2012
10.26
10.40
9.980
10.03
50,722
-0.23(-2.24%)
Jul 30, 2012
10.35
10.62
10.16
10.26
33,001
-0.11(-1.03%)
Jul 27, 2012
9.965
10.44
9.667
10.37
64,455
+0.45(+4.55%)
Jul 26, 2012
10.39
10.39
9.866
9.919
87,608
-0.26(-2.59%)
Jul 25, 2012
9.887
10.21
9.826
10.18
43,740
+0.38(+3.88%)
Jul 24, 2012
9.925
10.00
9.704
9.803
70,115
-0.04(-0.39%)
Jul 23, 2012
9.925
10.11
9.803
9.841
63,042
-0.29(-2.85%)
Jul 20, 2012
10.43
10.61
10.04
10.13
77,653
-0.41(-3.89%)
Jul 19, 2012
10.84
10.84
10.50
10.54
26,845
-0.29(-2.67%)
Jul 18, 2012
10.68
10.84
10.64
10.83
45,088
+0.14(+1.35%)
Jul 17, 2012
10.60
10.72
10.49
10.68
29,573
+0.14(+1.37%)
Jul 16, 2012
10.46
10.68
10.45
10.54
50,226
+0.07(+0.65%)
Jul 13, 2012
10.16
10.48
10.16
10.47
45,463
+0.33(+3.22%)
Jul 12, 2012
10.03
10.21
9.887
10.15
49,223
+0.06(+0.60%)
Jul 11, 2012
9.948
10.13
9.917
10.08
74,866
+0.13(+1.30%)
Jul 10, 2012
10.11
10.12
9.803
9.955
57,343
-0.04(-0.38%)
Jul 09, 2012
10.13
10.26
9.978
9.993
82,279
-0.15(-1.50%)
Jul 06, 2012
10.30
10.32
10.07
10.15
56,814
-0.27(-2.55%)
Jul 05, 2012
10.53
10.58
10.37
10.41
46,257
-0.11(-1.08%)
Jul 03, 2012
10.50
10.53
10.29
10.53
27,887
+0.08(+0.73%)
Jul 02, 2012
10.41
10.48
10.20
10.45
57,449
-0.01(-0.07%)
Jun 29, 2012
10.35
10.53
10.21
10.46
50,722
+0.35(+3.46%)
Jun 28, 2012
10.53
10.53
9.955
10.11
51,817
-0.53(-5.00%)
Jun 27, 2012
10.51
10.68
10.41
10.64
49,092
+0.13(+1.23%)
Jun 26, 2012
10.26
10.60
10.13
10.51
71,408
+0.25(+2.44%)
Jun 25, 2012
9.993
10.34
9.826
10.26
51,497
-0.02(-0.22%)
Jun 22, 2012
10.13
10.32
10.05
10.28
112,952
+0.24(+2.42%)
Jun 21, 2012
10.59
10.59
10.02
10.04
79,452
-0.52(-4.96%)
Jun 20, 2012
10.75
10.90
10.47
10.56
38,036
-0.22(-2.04%)
Jun 19, 2012
10.67
10.90
10.61
10.78
72,700
+0.14(+1.28%)
Jun 18, 2012
10.68
10.78
10.61
10.65
60,240
-0.11(-0.99%)
Jun 15, 2012
10.62
10.83
10.50
10.75
129,005
+0.11(+1.07%)
Jun 14, 2012
10.49
10.68
10.40
10.64
45,543
+0.12(+1.16%)
Jun 13, 2012
10.74
10.81
10.43
10.52
58,372
-0.23(-2.12%)
Jun 12, 2012
10.53
10.82
10.40
10.75
123,120
+0.31(+2.99%)
Jun 11, 2012
10.92
10.92
10.38
10.43
111,977
-0.30(-2.83%)
Jun 08, 2012
10.27
10.79
10.26
10.74
104,160
+0.43(+4.13%)
Jun 07, 2012
10.59
10.59
10.21
10.31
80,271
-0.14(-1.38%)
Jun 06, 2012
10.14
10.48
10.10
10.46
67,834
+0.38(+3.77%)
Jun 05, 2012
10.00
10.13
9.879
10.08
57,856
-0.02(-0.23%)
Jun 04, 2012
9.986
10.11
9.879
10.10
44,453
+0.22(+2.23%)
Jun 01, 2012
9.879
10.01
9.856
9.879
66,034
-0.25(-2.48%)
May 31, 2012
10.11
10.30
9.910
10.13
98,785
+0.02(+0.15%)
May 30, 2012
10.39
10.46
10.05
10.11
46,776
-0.43(-4.11%)
May 29, 2012
10.56
10.62
10.38
10.55
35,439
+0.15(+1.46%)
May 25, 2012
10.57
10.58
10.37
10.40
96,745
-0.15(-1.44%)
May 24, 2012
10.04
10.62
10.02
10.55
168,037
+0.49(+4.91%)
May 23, 2012
9.598
10.08
9.598
10.05
130,562
+0.36(+3.77%)
May 22, 2012
9.834
9.993
9.651
9.689
147,338
-0.10(-1.01%)
May 21, 2012
9.773
9.833
9.552
9.788
84,061
+0.02(+0.23%)
May 18, 2012
9.697
9.955
9.666
9.765
85,788
+0.05(+0.55%)
May 17, 2012
9.978
9.978
9.682
9.712
108,496
-0.21(-2.14%)
May 16, 2012
10.00
10.11
9.925
9.925
63,011
-0.02(-0.23%)
May 15, 2012
9.408
9.970
9.408
9.948
109,540
+0.51(+5.39%)
May 14, 2012
9.454
9.651
9.423
9.438
73,278
-0.17(-1.74%)
May 11, 2012
9.689
9.841
9.530
9.606
57,477
-0.17(-1.71%)
May 10, 2012
9.727
9.879
9.674
9.773
53,479
+0.16(+1.66%)
May 09, 2012
9.583
9.803
9.568
9.613
56,123
-0.14(-1.40%)
May 08, 2012
9.545
9.811
9.469
9.750
73,146
+0.14(+1.42%)
May 07, 2012
8.967
9.758
8.967
9.613
72,691
+0.59(+6.48%)
May 04, 2012
9.134
9.218
8.975
9.028
209,300
-0.16(-1.74%)
May 03, 2012
9.347
9.423
9.157
9.188
79,364
-0.20(-2.11%)
May 02, 2012
9.332
9.507
9.271
9.385
67,913
-0.02(-0.16%)
May 01, 2012
9.568
9.932
9.385
9.400
112,018
-0.11(-1.12%)
Apr 30, 2012
9.712
9.750
9.507
9.507
74,547
-0.23(-2.34%)
Apr 27, 2012
9.780
9.849
9.674
9.735
100,930
+0.02(+0.23%)
Apr 26, 2012
9.758
9.796
9.689
9.712
53,969
-0.03(-0.31%)
Apr 25, 2012
9.621
9.864
9.575
9.742
69,571
+0.27(+2.89%)
Apr 24, 2012
9.157
9.476
9.134
9.469
72,203
+0.31(+3.40%)
Apr 23, 2012
9.347
9.495
9.127
9.157
93,314
-0.38(-3.95%)
Apr 20, 2012
9.564
9.586
9.443
9.533
93,004
+0.11(+1.12%)
Apr 19, 2012
9.533
9.715
9.413
9.428
66,185
-0.12(-1.26%)
Apr 18, 2012
9.609
9.692
9.458
9.548
44,308
-0.14(-1.40%)
Apr 17, 2012
9.616
9.820
9.616
9.684
87,641
+0.16(+1.66%)
Apr 16, 2012
9.518
9.737
9.398
9.526
66,707
+0.05(+0.48%)
Apr 13, 2012
9.556
9.609
9.420
9.481
85,050
-0.16(-1.64%)
Apr 12, 2012
9.405
9.715
9.405
9.639
70,021
+0.23(+2.41%)
Apr 11, 2012
9.269
9.503
9.262
9.413
91,224
+0.26(+2.80%)
Apr 10, 2012
9.390
9.413
9.050
9.156
93,177
-0.26(-2.80%)
Apr 09, 2012
9.216
9.632
9.216
9.420
82,586
-0.02(-0.24%)
Apr 05, 2012
9.473
9.624
9.307
9.443
60,018
-0.09(-0.95%)
Apr 04, 2012
9.277
9.586
9.247
9.533
96,006
+0.10(+1.04%)
Apr 03, 2012
9.722
9.782
9.262
9.435
91,666
-0.34(-3.47%)
Apr 02, 2012
9.458
9.775
9.436
9.775
62,679
+0.30(+3.19%)
Mar 30, 2012
9.692
9.692
9.458
9.473
54,048
-0.11(-1.10%)
Mar 29, 2012
9.496
9.624
9.360
9.579
65,775
+0.00(+0.00%)
Mar 28, 2012
9.398
9.616
9.337
9.579
62,120
+0.20(+2.09%)
Mar 27, 2012
9.496
9.496
9.360
9.382
60,084
-0.07(-0.72%)
Mar 26, 2012
9.405
9.473
9.398
9.450
90,176
+0.20(+2.20%)
Mar 23, 2012
9.035
9.252
8.937
9.247
58,193
+0.23(+2.60%)
Mar 22, 2012
8.990
9.224
8.862
9.013
97,771
-0.08(-0.91%)
Mar 21, 2012
9.194
9.322
9.073
9.096
62,000
-0.06(-0.66%)
Mar 20, 2012
9.337
9.337
9.103
9.156
62,792
-0.27(-2.88%)
Mar 19, 2012
9.352
9.526
9.247
9.428
79,620
+0.05(+0.48%)
Mar 16, 2012
9.435
9.435
9.216
9.382
117,551
-0.02(-0.24%)
Mar 15, 2012
9.367
9.450
9.277
9.405
45,295
+0.02(+0.24%)
Mar 14, 2012
9.458
9.564
8.424
9.382
85,294
-0.05(-0.56%)
Mar 13, 2012
9.209
9.473
9.209
9.435
103,260
+0.29(+3.22%)
Mar 12, 2012
9.081
9.216
8.930
9.141
42,665
+0.05(+0.58%)
Mar 09, 2012
8.628
9.126
8.628
9.088
124,088
+0.45(+5.24%)
Mar 08, 2012
8.658
8.703
8.560
8.635
64,706
+0.03(+0.35%)
Mar 07, 2012
8.688
8.726
8.552
8.605
60,067
-0.02(-0.26%)
Mar 06, 2012
8.688
8.771
8.545
8.628
91,432
-0.14(-1.64%)
Mar 05, 2012
8.582
8.794
8.469
8.771
66,284
+0.20(+2.38%)
Mar 02, 2012
8.945
8.967
8.560
8.567
116,377
-0.38(-4.22%)
Mar 01, 2012
9.164
9.164
8.914
8.945
84,116
-0.15(-1.66%)
Feb 29, 2012
9.435
9.435
9.058
9.096
100,231
-0.30(-3.21%)
Feb 28, 2012
9.375
9.405
9.262
9.398
34,988
+0.05(+0.57%)
Feb 27, 2012
9.609
9.609
9.321
9.345
47,527
-0.35(-3.66%)
Feb 24, 2012
9.647
9.804
9.594
9.699
30,503
+0.06(+0.63%)
Feb 23, 2012
9.481
9.647
9.413
9.639
64,326
+0.16(+1.67%)
Feb 22, 2012
9.375
9.594
9.262
9.481
44,781
+0.11(+1.13%)
Feb 21, 2012
9.458
9.488
9.307
9.375
40,353
-0.08(-0.80%)
Feb 17, 2012
9.609
9.609
9.428
9.450
40,830
-0.12(-1.26%)
Feb 16, 2012
9.043
9.594
9.043
9.571
55,639
+0.52(+5.75%)
Feb 15, 2012
9.292
9.337
8.975
9.050
82,798
-0.16(-1.72%)
Feb 14, 2012
9.450
9.450
9.148
9.209
49,643
-0.27(-2.87%)
Feb 13, 2012
9.390
9.511
9.322
9.481
61,600
+0.23(+2.45%)
Feb 10, 2012
9.481
9.548
9.254
9.254
66,970
-0.33(-3.46%)
Feb 09, 2012
9.752
9.767
9.548
9.586
34,890
-0.12(-1.24%)
Feb 08, 2012
9.647
9.737
9.526
9.707
47,048
+0.11(+1.10%)
Feb 07, 2012
9.813
9.813
9.579
9.601
63,115
-0.23(-2.30%)
Feb 06, 2012
9.805
9.850
9.624
9.828
65,671
-0.06(-0.61%)
Feb 03, 2012
9.654
9.918
9.337
9.888
119,136
+0.48(+5.14%)
Feb 02, 2012
9.616
9.805
9.322
9.405
176,042
-0.24(-2.50%)
Feb 01, 2012
9.247
9.707
9.231
9.647
164,523
+0.51(+5.53%)
Jan 31, 2012
9.488
9.488
9.133
9.141
96,388
-0.26(-2.73%)
Jan 30, 2012
9.352
9.669
9.284
9.398
127,787
-0.08(-0.80%)
Jan 27, 2012
9.496
9.737
9.405
9.473
83,108
-0.07(-0.71%)
Jan 26, 2012
9.533
9.699
9.405
9.541
73,968
+0.07(+0.72%)
Jan 25, 2012
9.405
9.579
9.356
9.473
68,233
+0.04(+0.40%)
Jan 24, 2012
9.367
9.488
9.292
9.435
90,508
-0.02(-0.24%)
Jan 23, 2012
9.639
9.790
9.345
9.458
35,996
-0.18(-1.84%)
Jan 20, 2012
9.478
9.695
9.478
9.635
43,184
+0.14(+1.50%)
Jan 19, 2012
9.748
9.748
9.433
9.493
91,003
-0.21(-2.16%)
Jan 18, 2012
9.350
9.733
9.350
9.703
51,859
+0.36(+3.85%)
Jan 17, 2012
9.748
9.800
9.208
9.343
183,836
-0.28(-2.96%)
Jan 13, 2012
9.590
9.665
9.478
9.628
53,809
-0.10(-1.00%)
Jan 12, 2012
9.703
9.748
9.538
9.725
53,701
+0.04(+0.46%)
Jan 11, 2012
9.538
9.740
9.433
9.680
110,147
+0.01(+0.16%)
Jan 10, 2012
9.560
9.703
9.478
9.665
93,645
+0.27(+2.87%)
Jan 09, 2012
9.380
9.515
9.290
9.395
172,718
+0.07(+0.80%)
Jan 06, 2012
9.403
9.403
9.185
9.320
79,399
-0.06(-0.64%)
Jan 05, 2012
9.538
9.560
9.200
9.380
104,598
-0.20(-2.11%)
Jan 04, 2012
9.703
9.748
9.523
9.583
117,989
+0.13(+1.35%)
Dec 30, 2011
9.673
9.673
9.425
9.455
69,390
-0.22(-2.25%)
Dec 29, 2011
9.748
9.755
9.605
9.673
67,206
-0.01(-0.08%)
Dec 28, 2011
9.973
9.973
9.590
9.680
94,174
-0.33(-3.30%)
Dec 27, 2011
9.943
10.16
9.748
10.01
62,426
+0.04(+0.45%)
Dec 23, 2011
9.920
9.973
9.845
9.965
64,083
+0.19(+1.92%)
Dec 21, 2011
9.560
9.823
9.448
9.778
123,648
+0.17(+1.80%)
Dec 20, 2011
9.455
9.620
9.440
9.605
172,380
+0.37(+3.98%)
Dec 19, 2011
9.328
9.448
9.163
9.238
101,328
+0.04(+0.49%)
Dec 16, 2011
9.373
9.553
9.133
9.193
262,150
-0.21(-2.23%)
Dec 15, 2011
9.223
9.448
8.968
9.403
258,660
+0.40(+4.50%)
Dec 14, 2011
8.795
8.998
8.765
8.998
224,515
+0.10(+1.10%)
Dec 13, 2011
9.050
9.298
8.848
8.900
103,873
-0.04(-0.42%)
Dec 12, 2011
9.110
9.110
8.825
8.938
94,510
-0.32(-3.48%)
Dec 09, 2011
9.140
9.313
9.095
9.260
101,608
+0.15(+1.65%)
Dec 08, 2011
9.163
9.305
9.050
9.110
120,959
-0.19(-2.10%)
Dec 07, 2011
8.930
9.328
8.751
9.305
101,873
+0.31(+3.50%)
Dec 06, 2011
9.260
9.260
8.953
8.990
108,916
-0.24(-2.60%)
Dec 05, 2011
9.170
9.253
9.028
9.230
88,153
+0.26(+2.93%)
Dec 02, 2011
8.938
9.095
8.825
8.968
60,092
+0.20(+2.31%)
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.