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
)
18.87
+1.70 (+9.90%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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 (%)
Dec 31, 2002
9.465
9.834
9.465
9.532
66,589
+0.13(+1.43%)
Dec 30, 2002
10.00
10.00
9.398
9.398
62,865
-0.54(-5.41%)
Dec 27, 2002
9.901
9.935
9.700
9.935
34,561
-0.09(-0.94%)
Dec 26, 2002
10.27
10.27
9.935
10.03
21,153
-0.21(-2.03%)
Dec 24, 2002
10.28
10.30
10.23
10.24
14,003
-0.05(-0.46%)
Dec 23, 2002
9.908
10.28
9.908
10.28
36,646
+0.37(+3.72%)
Dec 20, 2002
9.921
10.12
9.888
9.915
66,738
+0.06(+0.61%)
Dec 19, 2002
9.801
9.888
9.747
9.854
34,263
+0.05(+0.55%)
Dec 18, 2002
10.04
10.04
9.680
9.801
23,090
-0.20(-2.01%)
Dec 17, 2002
9.854
10.05
9.854
10.00
24,431
+0.15(+1.50%)
Dec 16, 2002
9.593
9.854
9.593
9.854
21,004
+0.32(+3.38%)
Dec 13, 2002
9.901
9.901
9.532
9.532
18,323
-0.34(-3.40%)
Dec 12, 2002
9.767
9.935
9.666
9.868
16,982
+0.07(+0.68%)
Dec 11, 2002
9.666
9.901
9.599
9.801
42,605
+0.10(+1.04%)
Dec 10, 2002
9.532
9.733
9.532
9.700
35,454
+0.13(+1.40%)
Dec 09, 2002
9.666
9.767
9.532
9.566
37,093
-0.16(-1.66%)
Dec 06, 2002
9.666
9.767
9.465
9.727
23,537
+0.01(+0.07%)
Dec 05, 2002
9.559
9.733
9.465
9.720
19,813
+0.23(+2.40%)
Dec 04, 2002
9.633
9.633
9.411
9.492
21,600
-0.17(-1.81%)
Dec 03, 2002
9.344
9.801
9.344
9.666
19,664
+0.29(+3.08%)
Dec 02, 2002
9.405
9.700
9.337
9.378
28,602
-0.02(-0.21%)
Nov 29, 2002
9.834
9.834
9.395
9.398
29,049
-0.44(-4.44%)
Nov 27, 2002
9.921
9.935
9.566
9.834
46,031
-0.04(-0.41%)
Nov 26, 2002
9.827
9.935
9.680
9.874
13,854
-0.02(-0.20%)
Nov 25, 2002
9.801
9.989
9.767
9.895
20,110
+0.05(+0.48%)
Nov 22, 2002
9.794
9.901
9.794
9.848
5,958
+0.08(+0.82%)
Nov 21, 2002
9.633
9.935
9.599
9.767
66,589
+0.10(+1.04%)
Nov 20, 2002
9.331
9.666
9.331
9.666
22,345
+0.34(+3.60%)
Nov 19, 2002
9.505
9.519
9.331
9.331
18,025
-0.14(-1.49%)
Nov 18, 2002
9.868
9.989
9.398
9.472
45,882
-0.34(-3.49%)
Nov 15, 2002
9.599
9.834
9.539
9.814
33,071
+0.15(+1.53%)
Nov 14, 2002
9.546
9.693
9.499
9.666
33,220
+0.16(+1.69%)
Nov 13, 2002
9.566
9.566
9.398
9.505
21,004
-0.10(-1.05%)
Nov 12, 2002
9.364
9.666
9.364
9.606
19,813
+0.21(+2.21%)
Nov 11, 2002
9.633
9.633
9.331
9.398
20,110
-0.23(-2.44%)
Nov 08, 2002
9.633
9.666
9.364
9.633
18,025
+0.07(+0.70%)
Nov 07, 2002
9.633
9.633
9.388
9.566
39,179
-0.10(-1.04%)
Nov 06, 2002
9.633
9.700
9.499
9.666
90,126
-0.03(-0.35%)
Nov 05, 2002
9.633
9.700
9.633
9.700
50,649
+0.07(+0.70%)
Nov 04, 2002
9.660
9.666
9.599
9.633
32,177
-0.03(-0.28%)
Nov 01, 2002
9.559
9.666
9.559
9.660
50,798
+0.11(+1.12%)
Oct 31, 2002
9.599
9.653
9.505
9.552
25,622
-0.08(-0.84%)
Oct 30, 2002
9.566
9.666
9.465
9.633
35,454
-0.03(-0.35%)
Oct 29, 2002
9.713
9.713
9.499
9.666
23,388
-0.07(-0.69%)
Oct 28, 2002
9.640
9.861
9.633
9.733
42,903
+0.10(+1.05%)
Oct 25, 2002
8.995
9.633
8.995
9.633
461,806
+0.57(+6.30%)
Oct 24, 2002
9.331
9.398
8.962
9.062
15,641
-0.17(-1.82%)
Oct 23, 2002
8.928
9.230
8.767
9.230
18,174
+0.23(+2.54%)
Oct 22, 2002
9.096
9.123
8.962
9.002
26,367
-0.09(-1.03%)
Oct 21, 2002
8.962
9.096
8.894
9.096
14,003
+0.17(+1.88%)
Oct 18, 2002
8.794
8.968
8.794
8.928
11,172
+0.20(+2.31%)
Oct 17, 2002
8.626
8.727
8.572
8.727
28,006
+0.17(+1.96%)
Oct 16, 2002
8.693
8.727
8.425
8.559
37,093
-0.17(-1.92%)
Oct 15, 2002
8.290
8.727
8.257
8.727
34,561
+0.44(+5.26%)
Oct 14, 2002
8.096
8.351
8.055
8.290
28,155
+0.20(+2.49%)
Oct 11, 2002
8.122
8.223
8.089
8.089
36,348
+0.03(+0.42%)
Oct 10, 2002
8.190
8.190
8.015
8.055
25,473
-0.17(-2.04%)
Oct 09, 2002
8.659
8.659
8.109
8.223
40,519
-0.47(-5.41%)
Oct 08, 2002
8.324
8.794
8.102
8.693
58,694
+0.34(+4.02%)
Oct 07, 2002
8.740
8.780
8.357
8.357
342,630
-0.44(-4.96%)
Oct 04, 2002
8.727
8.827
8.727
8.794
14,599
+0.07(+0.77%)
Oct 03, 2002
8.935
9.062
8.659
8.727
27,261
-0.16(-1.81%)
Oct 02, 2002
9.190
9.257
8.888
8.888
20,408
-0.30(-3.29%)
Oct 01, 2002
8.794
9.190
8.727
9.190
31,283
+0.40(+4.50%)
Sep 30, 2002
8.492
8.794
8.263
8.794
83,870
+0.23(+2.75%)
Sep 27, 2002
8.982
9.062
8.559
8.559
35,305
-0.49(-5.42%)
Sep 26, 2002
8.733
9.049
8.646
9.049
54,374
+0.29(+3.30%)
Sep 25, 2002
8.827
8.834
8.518
8.760
36,944
-0.10(-1.14%)
Sep 24, 2002
8.659
8.861
8.458
8.861
102,640
-0.07(-0.75%)
Sep 23, 2002
8.827
8.988
8.727
8.928
39,030
+0.07(+0.76%)
Sep 20, 2002
8.995
9.096
8.814
8.861
71,803
-0.03(-0.38%)
Sep 19, 2002
9.129
9.143
8.894
8.894
22,494
-0.30(-3.28%)
Sep 18, 2002
9.331
9.337
9.042
9.196
40,519
-0.17(-1.79%)
Sep 17, 2002
9.566
9.633
9.129
9.364
31,879
-0.27(-2.79%)
Sep 16, 2002
9.794
9.868
9.633
9.633
9,385
-0.13(-1.37%)
Sep 13, 2002
9.532
9.834
9.499
9.767
11,768
+0.23(+2.46%)
Sep 12, 2002
9.834
9.868
9.532
9.532
14,301
-0.34(-3.40%)
Sep 11, 2002
9.901
9.935
9.868
9.868
43,499
-0.03(-0.34%)
Sep 10, 2002
9.465
10.16
9.465
9.901
72,846
+0.50(+5.36%)
Sep 09, 2002
9.163
9.431
9.029
9.398
25,473
+0.34(+3.70%)
Sep 06, 2002
8.995
9.129
8.901
9.062
56,310
+0.10(+1.12%)
Sep 05, 2002
9.398
9.431
8.962
8.962
29,645
-0.47(-4.98%)
Sep 04, 2002
8.901
9.458
8.901
9.431
44,690
+0.50(+5.56%)
Sep 03, 2002
9.331
9.331
8.935
8.935
22,643
-0.46(-4.93%)
Aug 30, 2002
8.982
9.431
8.982
9.398
25,622
+0.44(+4.87%)
Aug 29, 2002
9.297
9.297
8.894
8.962
39,179
-0.37(-3.96%)
Aug 28, 2002
9.767
9.814
9.331
9.331
20,557
-0.47(-4.79%)
Aug 27, 2002
10.07
10.07
9.801
9.801
27,857
-0.27(-2.67%)
Aug 26, 2002
9.700
10.10
9.700
10.07
48,862
+0.34(+3.45%)
Aug 23, 2002
9.733
9.854
9.700
9.733
36,348
-0.07(-0.68%)
Aug 22, 2002
9.398
9.834
9.290
9.801
25,175
+0.47(+5.04%)
Aug 21, 2002
8.928
9.331
8.794
9.331
25,920
+0.47(+5.30%)
Aug 20, 2002
8.794
8.962
8.794
8.861
25,473
+0.13(+1.46%)
Aug 16, 2002
8.995
9.062
8.733
8.733
16,982
-0.26(-2.91%)
Aug 15, 2002
8.995
9.163
8.962
8.995
37,689
+0.03(+0.37%)
Aug 14, 2002
9.163
9.170
8.592
8.962
82,380
-0.19(-2.13%)
Aug 13, 2002
9.431
9.767
9.156
9.156
21,451
-0.31(-3.26%)
Aug 12, 2002
9.418
9.566
9.264
9.465
10,725
-0.23(-2.42%)
Aug 07, 2002
9.680
9.767
9.599
9.700
8,193
+0.02(+0.21%)
Aug 06, 2002
9.431
9.700
9.431
9.680
26,367
+0.30(+3.15%)
Aug 05, 2002
9.901
9.901
9.384
9.384
10,576
-0.46(-4.70%)
Aug 02, 2002
10.14
10.14
9.532
9.848
26,069
-0.27(-2.65%)
Aug 01, 2002
9.935
10.32
9.901
10.12
58,247
+0.18(+1.82%)
Jul 31, 2002
10.07
10.18
9.935
9.935
81,188
-0.20(-1.99%)
Jul 30, 2002
10.30
10.31
10.04
10.14
94,893
-0.24(-2.33%)
Jul 29, 2002
9.928
10.40
9.928
10.38
80,145
+0.48(+4.81%)
Jul 26, 2002
9.633
9.989
9.633
9.901
17,727
+0.27(+2.79%)
Jul 25, 2002
9.297
9.666
9.297
9.633
29,049
+0.30(+3.24%)
Jul 24, 2002
8.055
9.331
7.988
9.331
112,770
+0.84(+9.88%)
Jul 23, 2002
9.062
9.069
8.492
8.492
54,671
-0.67(-7.33%)
Jul 22, 2002
9.499
9.566
8.727
9.163
43,797
-0.37(-3.87%)
Jul 19, 2002
9.331
9.532
9.264
9.532
38,136
+0.03(+0.35%)
Jul 17, 2002
9.378
9.532
9.129
9.499
25,026
-0.34(-3.41%)
Jul 12, 2002
10.40
10.41
9.834
9.834
26,218
-0.60(-5.79%)
Jul 11, 2002
10.31
10.67
10.27
10.44
49,011
+0.06(+0.58%)
Jul 10, 2002
10.45
10.45
10.34
10.38
23,686
-0.07(-0.71%)
Jul 09, 2002
10.48
10.48
10.45
10.45
15,939
-0.03(-0.26%)
Jul 08, 2002
10.61
10.61
10.48
10.48
34,263
-0.13(-1.20%)
Jul 05, 2002
10.41
10.71
10.40
10.61
28,751
+0.20(+1.94%)
Jul 04, 2002
10.64
10.64
10.24
10.40
13,258
+0.00(+0.00%)
Jul 03, 2002
10.64
10.64
10.24
10.40
13,258
-0.28(-2.64%)
Jul 02, 2002
10.94
11.01
10.64
10.69
11,768
-0.26(-2.33%)
Jul 01, 2002
11.18
11.18
10.87
10.94
22,792
-0.23(-2.10%)
Jun 28, 2002
10.79
11.24
10.79
11.18
226,881
+0.44(+4.06%)
Jun 27, 2002
10.82
10.83
10.64
10.74
61,226
-0.07(-0.68%)
Jun 26, 2002
10.64
10.90
10.57
10.81
75,378
+0.14(+1.32%)
Jun 25, 2002
10.68
10.91
10.67
10.67
49,309
-0.23(-2.15%)
Jun 21, 2002
10.27
10.91
10.27
10.91
103,385
+0.81(+7.97%)
Jun 20, 2002
9.405
10.25
9.398
10.10
59,587
+0.73(+7.81%)
Jun 19, 2002
10.20
10.47
9.371
9.371
90,871
-0.90(-8.76%)
Jun 18, 2002
10.17
10.30
9.901
10.27
42,754
+0.13(+1.32%)
Jun 17, 2002
9.579
10.14
9.579
10.14
33,965
+0.57(+5.97%)
Jun 14, 2002
9.398
9.633
9.270
9.566
39,923
+0.17(+1.79%)
Jun 12, 2002
9.539
9.539
9.196
9.398
23,686
-0.13(-1.41%)
Jun 11, 2002
9.566
9.733
9.532
9.532
24,133
-0.07(-0.77%)
Jun 10, 2002
9.331
9.733
9.331
9.606
40,817
+0.31(+3.32%)
Jun 07, 2002
9.599
9.599
9.015
9.297
27,559
-0.30(-3.15%)
Jun 06, 2002
9.754
9.787
9.599
9.599
61,077
-0.22(-2.26%)
Jun 05, 2002
9.431
9.901
9.431
9.821
40,072
+0.09(+0.90%)
May 31, 2002
8.821
9.733
8.807
9.733
60,183
+0.13(+1.33%)
May 28, 2002
9.566
9.787
9.324
9.606
50,202
-0.03(-0.28%)
May 27, 2002
10.27
10.27
9.599
9.633
37,093
+0.00(+0.00%)
May 24, 2002
10.27
10.27
9.599
9.633
35,007
-0.64(-6.21%)
May 23, 2002
10.16
10.30
10.04
10.27
43,350
+0.11(+1.06%)
May 22, 2002
10.30
10.30
10.09
10.16
111,280
+0.06(+0.60%)
May 21, 2002
10.14
10.14
9.868
10.10
41,562
-0.07(-0.73%)
May 20, 2002
10.23
10.23
9.968
10.18
36,050
+0.11(+1.13%)
May 17, 2002
10.13
10.24
9.834
10.06
21,004
+0.00(+0.00%)
May 16, 2002
10.27
10.51
9.982
10.06
64,801
-0.48(-4.52%)
May 15, 2002
10.95
11.41
10.40
10.54
72,995
-0.51(-4.62%)
May 14, 2002
9.666
11.05
9.411
11.05
100,256
+1.45(+15.10%)
May 13, 2002
9.297
9.700
9.297
9.599
54,374
+0.37(+4.00%)
May 10, 2002
9.626
9.801
9.163
9.230
59,439
-0.34(-3.51%)
May 09, 2002
10.00
10.00
9.431
9.566
82,380
-0.50(-4.94%)
May 08, 2002
10.07
10.30
9.868
10.06
50,202
-0.01(-0.07%)
May 07, 2002
10.57
10.94
10.00
10.07
112,621
-0.57(-5.36%)
May 06, 2002
11.41
11.90
10.64
10.64
84,317
-0.77(-6.76%)
May 03, 2002
11.34
11.57
11.28
11.41
77,464
-0.03(-0.29%)
May 02, 2002
11.81
11.93
11.45
11.45
50,649
-0.44(-3.67%)
May 01, 2002
11.55
12.07
11.47
11.88
58,396
+0.27(+2.31%)
Apr 30, 2002
11.34
11.71
11.32
11.61
79,996
+0.27(+2.37%)
Apr 29, 2002
11.04
11.34
10.98
11.34
23,686
+0.30(+2.74%)
Apr 26, 2002
11.21
11.24
11.01
11.04
23,686
-0.17(-1.50%)
Apr 25, 2002
11.12
11.34
11.08
11.21
27,857
+0.10(+0.91%)
Apr 24, 2002
11.14
11.17
11.01
11.11
16,982
-0.07(-0.60%)
Apr 23, 2002
11.11
11.18
11.11
11.18
48,564
+0.10(+0.91%)
Apr 22, 2002
11.31
11.31
11.08
11.08
27,410
-0.23(-2.08%)
Apr 19, 2002
11.18
11.31
11.08
11.31
35,454
+0.17(+1.51%)
Apr 18, 2002
11.21
11.28
11.08
11.14
39,477
-0.03(-0.30%)
Apr 17, 2002
11.18
11.18
10.94
11.18
57,800
+0.00(+0.00%)
Apr 16, 2002
11.21
11.24
10.94
11.18
759,746
+0.03(+0.30%)
Apr 15, 2002
11.45
11.48
10.94
11.14
62,418
-0.44(-3.77%)
Apr 12, 2002
11.51
11.61
11.41
11.58
63,014
+0.06(+0.52%)
Apr 11, 2002
11.55
11.66
11.41
11.52
38,285
-0.03(-0.23%)
Apr 10, 2002
11.11
11.55
11.11
11.55
43,052
+0.40(+3.61%)
Apr 09, 2002
10.94
11.14
10.94
11.14
46,925
+0.13(+1.22%)
Apr 08, 2002
10.77
11.01
10.75
11.01
35,901
+0.20(+1.86%)
Apr 05, 2002
10.84
10.87
10.81
10.81
27,112
-0.07(-0.62%)
Apr 04, 2002
10.81
10.89
10.77
10.87
25,026
+0.05(+0.43%)
Apr 03, 2002
10.76
10.83
10.76
10.83
50,947
+0.07(+0.62%)
Apr 02, 2002
10.78
10.78
10.74
10.76
29,198
+0.01(+0.13%)
Apr 01, 2002
10.71
10.83
10.51
10.75
45,584
-0.07(-0.68%)
Mar 29, 2002
10.74
10.82
10.63
10.82
76,421
+0.00(+0.00%)
Mar 28, 2002
10.74
10.82
10.63
10.82
76,421
-0.01(-0.12%)
Mar 27, 2002
10.73
10.83
10.69
10.83
74,336
+0.11(+1.06%)
Mar 26, 2002
10.51
10.73
10.47
10.72
54,374
+0.11(+1.08%)
Mar 25, 2002
10.74
10.74
10.44
10.61
41,264
-0.10(-0.94%)
Mar 22, 2002
10.91
10.91
10.71
10.71
43,052
-0.20(-1.85%)
Mar 21, 2002
10.56
10.91
10.51
10.91
40,221
+0.35(+3.31%)
Mar 20, 2002
10.55
10.57
10.51
10.56
12,662
-0.01(-0.13%)
Mar 19, 2002
10.61
10.61
10.54
10.57
14,748
-0.03(-0.32%)
Mar 18, 2002
10.47
10.61
10.37
10.61
19,664
+0.17(+1.61%)
Mar 15, 2002
10.07
10.47
10.07
10.44
38,583
+0.07(+0.65%)
Mar 14, 2002
10.34
10.37
10.20
10.37
13,258
+0.03(+0.32%)
Mar 13, 2002
10.38
10.38
10.27
10.34
8,491
-0.03(-0.32%)
Mar 12, 2002
10.26
10.44
10.20
10.37
17,280
+0.01(+0.06%)
Mar 11, 2002
10.20
10.37
10.17
10.36
17,131
+0.13(+1.25%)
Mar 08, 2002
10.30
10.30
10.04
10.24
19,961
-0.09(-0.84%)
Mar 07, 2002
10.37
10.37
10.30
10.32
10,129
-0.08(-0.77%)
Mar 06, 2002
10.27
10.40
10.24
10.40
17,578
+0.10(+0.98%)
Mar 05, 2002
10.46
10.50
10.30
10.30
36,050
-0.15(-1.48%)
Mar 04, 2002
10.34
10.47
10.30
10.46
21,898
+0.09(+0.84%)
Mar 01, 2002
10.37
10.37
10.31
10.37
15,343
-0.03(-0.32%)
Feb 28, 2002
10.24
10.40
10.24
10.40
30,836
+0.10(+0.98%)
Feb 27, 2002
10.34
10.37
10.27
10.30
12,513
-0.07(-0.71%)
Feb 26, 2002
10.30
10.40
10.27
10.38
11,321
+0.01(+0.06%)
Feb 25, 2002
10.61
10.61
10.37
10.37
19,813
-0.18(-1.72%)
Feb 22, 2002
10.20
10.55
10.13
10.55
26,814
+0.35(+3.42%)
Feb 21, 2002
10.40
10.40
10.20
10.20
8,789
-0.25(-2.38%)
Feb 20, 2002
10.32
10.47
10.30
10.45
21,153
+0.11(+1.04%)
Feb 19, 2002
10.54
10.57
10.34
10.34
14,450
-0.19(-1.85%)
Feb 18, 2002
10.17
10.74
10.04
10.54
96,532
+0.00(+0.00%)
Feb 15, 2002
10.17
10.74
10.04
10.54
96,532
+0.44(+4.32%)
Feb 14, 2002
10.24
10.40
10.07
10.10
35,901
-0.07(-0.66%)
Feb 13, 2002
9.767
10.17
9.733
10.17
13,258
+0.44(+4.48%)
Feb 12, 2002
9.921
9.928
9.666
9.733
7,895
-0.17(-1.69%)
Feb 11, 2002
9.834
9.915
9.801
9.901
15,641
+0.07(+0.68%)
Feb 08, 2002
9.673
9.834
9.599
9.834
18,472
+0.17(+1.74%)
Feb 07, 2002
9.733
9.801
9.465
9.666
15,492
+0.00(+0.00%)
Feb 06, 2002
9.700
9.754
9.398
9.666
23,090
-0.07(-0.69%)
Feb 05, 2002
9.599
9.733
9.485
9.733
12,364
+0.10(+1.05%)
Feb 04, 2002
9.868
9.868
9.599
9.633
8,491
-0.30(-3.04%)
Feb 01, 2002
10.47
10.47
9.935
9.935
34,710
-0.54(-5.13%)
Jan 31, 2002
9.895
10.47
9.814
10.47
26,516
+0.64(+6.48%)
Jan 30, 2002
9.935
9.935
9.794
9.834
12,215
-0.17(-1.68%)
Jan 29, 2002
10.07
10.07
9.801
10.00
14,599
-0.13(-1.32%)
Jan 28, 2002
10.24
10.24
10.00
10.14
18,919
-0.05(-0.53%)
Jan 25, 2002
9.928
10.20
9.901
10.19
32,326
+0.26(+2.64%)
Jan 24, 2002
10.00
10.00
9.901
9.928
7,895
-0.11(-1.07%)
Jan 23, 2002
9.935
10.04
9.901
10.04
55,565
+0.07(+0.67%)
Jan 22, 2002
9.599
10.00
9.599
9.968
14,896
+0.44(+4.58%)
Jan 21, 2002
9.666
9.733
9.532
9.532
15,045
+0.00(+0.00%)
Jan 18, 2002
9.666
9.733
9.532
9.532
14,748
-0.19(-2.00%)
Jan 17, 2002
9.733
9.767
9.566
9.727
16,982
+0.00(+0.00%)
Jan 16, 2002
9.566
9.727
9.532
9.727
25,622
+0.16(+1.68%)
Jan 15, 2002
9.109
9.566
9.062
9.566
18,025
+0.39(+4.24%)
Jan 14, 2002
9.431
9.438
9.029
9.176
26,963
-0.29(-3.05%)
Jan 11, 2002
9.599
9.599
9.465
9.465
9,683
-0.17(-1.81%)
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.