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 (%)
Dec 31, 2009
9.187
9.067
9.067
9.067
51,466
-0.13(-1.38%)
Dec 30, 2009
9.067
9.194
8.869
9.194
57,129
+0.07(+0.78%)
Dec 29, 2009
9.152
9.159
9.010
9.124
32,959
+0.01(+0.08%)
Dec 28, 2009
9.173
9.251
9.081
9.117
53,986
-0.04(-0.39%)
Dec 24, 2009
9.138
9.343
8.996
9.152
33,197
+0.06(+0.62%)
Dec 23, 2009
9.018
9.166
8.947
9.095
74,373
+0.10(+1.10%)
Dec 22, 2009
8.989
9.152
8.920
8.996
77,223
+0.01(+0.08%)
Dec 21, 2009
8.890
9.102
8.890
8.989
89,531
+0.10(+1.11%)
Dec 18, 2009
8.862
8.933
8.735
8.890
230,384
+0.14(+1.62%)
Dec 17, 2009
9.067
9.138
8.629
8.749
98,993
-0.45(-4.92%)
Dec 16, 2009
9.300
9.414
9.060
9.201
120,383
+0.04(+0.39%)
Dec 15, 2009
9.152
9.463
9.102
9.166
90,796
+0.01(+0.08%)
Dec 14, 2009
9.173
9.244
9.102
9.159
56,323
+0.03(+0.31%)
Dec 11, 2009
9.095
9.244
8.968
9.131
70,609
+0.08(+0.94%)
Dec 10, 2009
9.067
9.357
8.975
9.046
87,917
+0.01(+0.08%)
Dec 09, 2009
9.293
9.322
8.897
9.039
72,546
-0.22(-2.37%)
Dec 08, 2009
9.109
9.414
9.109
9.258
146,104
+0.08(+0.93%)
Dec 07, 2009
9.293
9.421
9.067
9.173
75,874
-0.09(-0.99%)
Dec 04, 2009
9.201
9.555
8.841
9.265
352,074
+0.35(+3.89%)
Dec 03, 2009
9.223
9.223
8.848
8.918
94,489
-0.27(-2.93%)
Dec 02, 2009
8.897
9.343
8.897
9.187
63,067
+0.32(+3.59%)
Dec 01, 2009
8.904
9.088
8.778
8.869
40,409
+0.11(+1.21%)
Nov 30, 2009
8.805
8.812
8.388
8.763
157,163
-0.03(-0.32%)
Nov 27, 2009
8.975
9.053
8.791
8.791
48,583
-0.23(-2.59%)
Nov 25, 2009
9.237
9.300
9.018
9.025
45,398
-0.18(-1.92%)
Nov 24, 2009
9.095
9.258
8.565
9.201
116,749
+0.14(+1.56%)
Nov 23, 2009
8.911
9.124
8.805
9.060
87,691
+0.35(+3.98%)
Nov 20, 2009
8.339
8.770
8.268
8.713
64,785
+0.31(+3.70%)
Nov 19, 2009
8.657
8.657
8.148
8.402
87,167
-0.33(-3.81%)
Nov 18, 2009
8.996
8.996
8.487
8.735
37,000
-0.26(-2.91%)
Nov 17, 2009
9.166
9.405
8.947
8.996
87,156
-0.25(-2.68%)
Nov 16, 2009
8.685
9.343
8.685
9.244
57,718
+0.67(+7.84%)
Nov 13, 2009
8.473
8.728
8.346
8.572
46,910
+0.08(+0.92%)
Nov 12, 2009
8.862
8.996
8.466
8.494
40,254
-0.41(-4.61%)
Nov 11, 2009
8.911
9.018
8.777
8.904
29,101
+0.13(+1.53%)
Nov 10, 2009
8.897
8.947
8.565
8.770
27,476
-0.21(-2.29%)
Nov 09, 2009
8.749
9.039
8.749
8.975
49,074
+0.33(+3.76%)
Nov 06, 2009
8.643
8.883
8.494
8.650
62,202
-0.11(-1.21%)
Nov 05, 2009
8.487
8.855
8.487
8.756
41,444
+0.35(+4.21%)
Nov 04, 2009
8.685
8.798
8.360
8.402
94,926
-0.19(-2.22%)
Nov 03, 2009
8.268
8.600
8.204
8.593
82,759
+0.26(+3.14%)
Nov 02, 2009
8.324
8.487
8.020
8.331
136,218
+0.06(+0.68%)
Oct 30, 2009
8.558
8.607
7.851
8.275
134,823
-0.39(-4.49%)
Oct 29, 2009
8.091
8.742
8.056
8.664
99,504
+0.68(+8.50%)
Oct 28, 2009
8.402
8.508
7.950
7.985
125,229
-0.41(-4.89%)
Oct 27, 2009
8.841
8.940
8.374
8.395
69,250
-0.43(-4.89%)
Oct 26, 2009
8.947
9.194
8.671
8.827
45,265
-0.08(-0.87%)
Oct 23, 2009
8.819
8.989
8.742
8.904
74,503
-0.45(-4.84%)
Oct 22, 2009
9.661
9.661
9.293
9.357
131,472
-0.33(-3.43%)
Oct 21, 2009
9.718
10.08
9.654
9.689
147,402
-0.04(-0.36%)
Oct 20, 2009
9.647
9.746
9.619
9.725
73,778
-0.08(-0.87%)
Oct 19, 2009
9.760
9.965
9.704
9.810
51,902
+0.13(+1.31%)
Oct 16, 2009
9.668
9.767
9.548
9.682
52,845
-0.07(-0.73%)
Oct 15, 2009
9.718
9.838
9.485
9.753
67,028
-0.04(-0.36%)
Oct 14, 2009
9.463
9.866
9.399
9.788
88,463
+0.47(+5.01%)
Oct 13, 2009
9.456
9.456
9.173
9.322
33,453
-0.13(-1.35%)
Oct 12, 2009
9.491
9.569
9.272
9.449
56,061
+0.18(+1.91%)
Oct 09, 2009
9.053
9.279
9.032
9.272
80,454
+0.24(+2.66%)
Oct 08, 2009
9.406
9.406
9.032
9.032
82,241
-0.27(-2.89%)
Oct 07, 2009
9.102
9.336
9.067
9.300
42,696
+0.17(+1.86%)
Oct 06, 2009
8.954
9.180
8.897
9.131
40,152
+0.23(+2.54%)
Oct 05, 2009
8.876
9.152
8.791
8.904
57,747
+0.11(+1.29%)
Oct 02, 2009
8.600
8.961
8.600
8.791
72,837
+0.03(+0.32%)
Oct 01, 2009
8.968
9.003
8.713
8.763
105,492
-0.28(-3.13%)
Sep 30, 2009
9.117
9.117
8.650
9.046
113,633
-0.11(-1.16%)
Sep 29, 2009
9.018
9.265
9.018
9.152
31,824
+0.17(+1.89%)
Sep 28, 2009
9.018
9.180
8.805
8.982
72,391
+0.00(+0.00%)
Sep 25, 2009
8.947
9.117
8.756
8.982
62,014
+0.03(+0.32%)
Sep 24, 2009
9.435
9.435
8.791
8.954
80,827
-0.38(-4.09%)
Sep 23, 2009
9.605
9.696
9.322
9.336
74,236
-0.20(-2.08%)
Sep 22, 2009
9.491
9.753
9.491
9.534
116,213
+0.02(+0.22%)
Sep 21, 2009
9.555
9.619
9.343
9.513
75,911
-0.13(-1.32%)
Sep 18, 2009
9.661
9.725
9.406
9.640
167,136
+0.03(+0.29%)
Sep 17, 2009
9.718
9.902
9.463
9.612
82,159
-0.28(-2.86%)
Sep 16, 2009
9.810
9.902
9.682
9.895
100,458
+0.11(+1.08%)
Sep 15, 2009
9.244
9.803
9.138
9.788
147,437
+0.46(+4.93%)
Sep 14, 2009
9.124
9.357
9.067
9.329
40,790
+0.13(+1.46%)
Sep 11, 2009
9.315
9.583
9.124
9.194
65,666
-0.11(-1.22%)
Sep 10, 2009
9.315
9.414
8.933
9.307
52,934
-0.02(-0.23%)
Sep 09, 2009
9.279
9.795
9.237
9.329
102,578
+0.02(+0.23%)
Sep 08, 2009
8.749
9.315
8.416
9.307
162,218
+0.64(+7.43%)
Sep 04, 2009
8.346
8.685
8.183
8.664
100,454
+0.28(+3.29%)
Sep 03, 2009
8.416
8.515
8.169
8.388
105,622
+0.01(+0.08%)
Sep 02, 2009
8.515
8.692
8.278
8.381
141,938
-0.19(-2.23%)
Sep 01, 2009
8.770
9.053
8.261
8.572
133,254
-0.28(-3.19%)
Aug 31, 2009
9.067
9.145
8.819
8.855
171,942
-0.35(-3.84%)
Aug 28, 2009
9.406
9.406
9.145
9.208
93,755
-0.11(-1.21%)
Aug 27, 2009
9.279
9.477
8.947
9.322
78,354
-0.01(-0.08%)
Aug 26, 2009
9.484
9.583
9.265
9.329
57,956
-0.19(-2.01%)
Aug 25, 2009
9.187
9.612
9.152
9.520
110,753
+0.41(+4.50%)
Aug 24, 2009
9.343
9.378
8.982
9.109
67,839
-0.20(-2.13%)
Aug 21, 2009
9.336
9.555
9.152
9.307
179,546
+0.13(+1.46%)
Aug 20, 2009
8.926
9.364
8.926
9.173
117,082
+0.11(+1.17%)
Aug 19, 2009
8.933
9.145
8.876
9.067
58,034
-0.05(-0.54%)
Aug 18, 2009
9.025
9.293
8.728
9.117
73,977
+0.08(+0.94%)
Aug 17, 2009
9.053
9.329
8.841
9.032
109,053
-0.24(-2.59%)
Aug 14, 2009
9.718
9.718
9.060
9.272
174,260
-0.41(-4.24%)
Aug 13, 2009
9.859
9.859
9.392
9.682
104,888
-0.13(-1.30%)
Aug 12, 2009
9.399
10.05
9.371
9.810
107,335
+0.45(+4.84%)
Aug 11, 2009
9.406
9.498
9.152
9.357
93,619
-0.06(-0.68%)
Aug 10, 2009
9.555
10.02
9.336
9.421
86,336
-0.24(-2.49%)
Aug 07, 2009
8.855
10.12
8.770
9.661
179,360
+1.10(+12.89%)
Aug 06, 2009
8.940
9.046
8.494
8.558
152,951
-0.35(-3.97%)
Aug 05, 2009
9.223
9.364
8.742
8.911
136,632
-0.33(-3.52%)
Aug 04, 2009
8.883
9.406
8.883
9.237
158,976
+0.29(+3.24%)
Aug 03, 2009
9.237
9.350
8.657
8.947
117,743
+0.01(+0.08%)
Jul 31, 2009
9.329
9.371
8.848
8.940
83,493
-0.46(-4.89%)
Jul 30, 2009
9.145
9.647
9.088
9.399
126,743
+0.39(+4.32%)
Jul 29, 2009
9.336
9.421
8.841
9.010
117,468
-0.42(-4.50%)
Jul 28, 2009
9.102
9.477
8.869
9.435
128,441
+0.22(+2.38%)
Jul 27, 2009
9.619
9.619
8.869
9.216
139,472
-0.55(-5.65%)
Jul 24, 2009
9.640
9.803
9.223
9.767
2,433
-0.01(-0.14%)
Jul 23, 2009
9.371
10.15
9.187
9.781
159,947
+0.43(+4.61%)
Jul 22, 2009
9.194
9.449
9.053
9.350
81,848
+0.11(+1.15%)
Jul 21, 2009
9.357
9.406
9.124
9.244
142,603
-0.02(-0.23%)
Jul 20, 2009
8.989
9.329
8.883
9.265
155,226
+0.34(+3.80%)
Jul 17, 2009
8.763
8.975
8.614
8.926
132,541
+0.16(+1.86%)
Jul 16, 2009
8.438
8.876
8.289
8.763
127,682
+0.28(+3.34%)
Jul 15, 2009
8.133
8.480
7.971
8.480
130,131
+0.52(+6.58%)
Jul 14, 2009
8.091
8.091
7.730
7.957
84,347
-0.02(-0.27%)
Jul 13, 2009
7.773
8.056
7.638
7.978
205,965
+0.28(+3.68%)
Jul 10, 2009
7.313
7.773
7.172
7.695
128,461
+0.42(+5.73%)
Jul 09, 2009
7.193
7.412
7.044
7.278
77,557
+0.17(+2.39%)
Jul 08, 2009
7.214
7.271
7.073
7.108
105,878
+0.04(+0.50%)
Jul 07, 2009
7.214
7.271
7.073
7.073
111,952
-0.14(-1.96%)
Jul 06, 2009
7.115
7.256
6.952
7.214
110,367
+0.18(+2.51%)
Jul 02, 2009
7.780
7.780
7.037
7.037
132,256
-0.81(-10.28%)
Jul 01, 2009
7.610
7.978
7.483
7.843
160,159
+0.40(+5.42%)
Jun 30, 2009
7.582
7.794
7.327
7.440
154,658
-0.03(-0.38%)
Jun 29, 2009
7.264
7.603
7.016
7.469
137,278
+0.22(+3.02%)
Jun 26, 2009
7.101
7.299
6.860
7.249
175,769
+0.11(+1.59%)
Jun 25, 2009
7.009
7.136
6.903
7.136
54,828
+0.27(+3.91%)
Jun 24, 2009
7.002
7.228
6.761
6.867
75,983
-0.06(-0.92%)
Jun 23, 2009
7.165
7.242
6.903
6.931
70,820
-0.14(-2.00%)
Jun 22, 2009
7.334
7.348
7.023
7.073
157,411
-0.32(-4.31%)
Jun 19, 2009
7.433
7.624
7.355
7.391
176,728
+0.12(+1.65%)
Jun 18, 2009
7.285
7.454
7.143
7.271
70,807
-0.07(-0.96%)
Jun 17, 2009
7.143
7.490
7.030
7.341
108,740
+0.24(+3.39%)
Jun 16, 2009
7.568
7.624
6.974
7.101
116,643
-0.40(-5.37%)
Jun 15, 2009
7.660
7.660
7.306
7.504
147,898
-0.37(-4.67%)
Jun 12, 2009
7.589
7.950
7.504
7.872
98,600
+0.17(+2.20%)
Jun 11, 2009
7.942
8.105
7.660
7.702
92,864
-0.23(-2.94%)
Jun 10, 2009
8.133
8.197
7.447
7.935
155,713
-0.08(-0.97%)
Jun 09, 2009
8.091
8.204
7.744
8.013
93,505
+0.01(+0.09%)
Jun 08, 2009
7.858
8.261
7.702
8.006
113,480
-0.15(-1.82%)
Jun 05, 2009
8.459
8.459
7.942
8.155
112,662
-0.18(-2.12%)
Jun 04, 2009
8.310
8.459
8.006
8.331
122,749
+0.06(+0.68%)
Jun 03, 2009
8.056
8.282
7.957
8.275
140,372
+0.08(+1.04%)
Jun 02, 2009
8.261
8.494
7.928
8.190
173,473
-0.15(-1.78%)
Jun 01, 2009
7.865
8.381
7.865
8.339
116,855
+0.61(+7.87%)
May 29, 2009
7.624
7.800
7.483
7.730
124,157
+0.11(+1.39%)
May 28, 2009
7.716
7.808
7.391
7.624
77,483
+0.03(+0.37%)
May 27, 2009
8.077
8.077
7.546
7.596
114,910
-0.53(-6.53%)
May 26, 2009
7.497
8.190
7.497
8.126
164,576
+0.54(+7.18%)
May 22, 2009
7.660
7.773
7.469
7.582
163,943
-0.04(-0.46%)
May 21, 2009
7.649
7.744
7.462
7.617
174,151
-0.12(-1.55%)
May 20, 2009
8.041
8.098
7.645
7.737
181,034
-0.14(-1.80%)
May 19, 2009
8.141
8.148
7.787
7.879
94,059
-0.30(-3.72%)
May 18, 2009
7.752
8.268
7.752
8.183
259,437
+0.59(+7.83%)
May 15, 2009
7.631
7.907
7.363
7.589
218,811
-0.08(-1.01%)
May 14, 2009
7.829
8.105
7.624
7.667
266,169
-0.15(-1.90%)
May 13, 2009
8.169
8.317
7.709
7.815
303,161
-0.41(-4.99%)
May 12, 2009
8.685
8.706
7.829
8.225
259,905
-0.40(-4.59%)
May 11, 2009
8.728
8.756
8.395
8.621
135,183
-0.42(-4.62%)
May 08, 2009
8.918
9.074
8.501
9.039
199,725
+0.37(+4.24%)
May 07, 2009
9.102
9.237
8.530
8.671
168,118
-0.25(-2.85%)
May 06, 2009
9.046
9.046
8.494
8.926
240,837
+0.12(+1.37%)
May 05, 2009
9.286
9.286
8.452
8.805
307,987
-0.58(-6.18%)
May 04, 2009
8.982
9.385
8.784
9.385
215,277
+0.62(+7.10%)
May 01, 2009
8.940
8.947
8.480
8.763
417,007
-0.22(-2.44%)
Apr 30, 2009
9.053
9.449
8.911
8.982
167,738
+0.01(+0.08%)
Apr 29, 2009
8.756
9.555
8.629
8.975
254,323
+0.35(+4.02%)
Apr 28, 2009
8.530
8.975
8.466
8.629
205,778
+0.04(+0.41%)
Apr 27, 2009
9.003
9.088
8.445
8.593
292,433
-0.63(-6.83%)
Apr 24, 2009
9.003
9.611
8.911
9.223
290,029
+0.31(+3.49%)
Apr 23, 2009
8.077
9.187
8.063
8.911
391,920
+0.88(+11.01%)
Apr 22, 2009
7.780
8.550
7.631
8.027
306,039
+0.09(+1.16%)
Apr 21, 2009
7.370
8.006
7.228
7.935
243,508
+0.54(+7.27%)
Apr 20, 2009
7.985
7.999
7.306
7.398
285,888
-0.91(-10.98%)
Apr 17, 2009
8.169
8.494
7.992
8.310
233,279
+0.18(+2.17%)
Apr 16, 2009
7.872
8.197
7.327
8.133
313,480
+0.37(+4.83%)
Apr 15, 2009
7.419
7.843
7.419
7.759
133,463
+0.28(+3.78%)
Apr 14, 2009
7.582
7.914
7.292
7.476
225,224
-0.30(-3.82%)
Apr 13, 2009
7.518
7.780
7.256
7.773
190,834
+0.14(+1.85%)
Apr 09, 2009
7.334
7.942
7.334
7.631
300,123
+0.56(+7.90%)
Apr 08, 2009
6.556
7.073
6.521
7.073
213,068
+0.56(+8.58%)
Apr 07, 2009
7.087
7.376
6.486
6.514
274,901
-0.79(-10.76%)
Apr 06, 2009
7.221
7.476
7.087
7.299
304,273
-0.04(-0.48%)
Apr 03, 2009
7.037
7.341
6.981
7.334
85,934
+0.28(+4.01%)
Apr 02, 2009
6.443
7.150
6.344
7.051
249,004
+0.83(+13.42%)
Apr 01, 2009
5.842
6.224
5.679
6.217
200,357
+0.21(+3.41%)
Mar 31, 2009
5.771
6.224
5.552
6.012
178,438
+0.33(+5.85%)
Mar 30, 2009
5.651
5.722
5.425
5.679
168,995
-0.78(-12.05%)
Mar 26, 2009
6.273
6.507
6.153
6.457
163,655
+0.29(+4.70%)
Mar 25, 2009
5.948
6.231
5.587
6.167
208,018
+0.28(+4.68%)
Mar 24, 2009
6.330
6.733
5.771
5.891
279,935
-0.64(-9.75%)
Mar 23, 2009
5.771
6.528
5.658
6.528
346,356
+0.39(+6.34%)
Mar 20, 2009
6.974
7.009
6.139
6.139
197,697
-0.74(-10.79%)
Mar 19, 2009
6.295
7.299
6.111
6.882
290,511
+0.92(+15.42%)
Mar 18, 2009
5.651
6.287
5.651
5.962
218,845
+0.25(+4.46%)
Mar 17, 2009
5.340
5.757
5.248
5.708
232,092
+0.33(+6.04%)
Mar 16, 2009
5.686
5.863
5.340
5.382
130,494
-0.28(-4.99%)
Mar 13, 2009
5.934
6.047
5.446
5.665
0
-0.23(-3.96%)
Mar 12, 2009
5.184
5.955
5.043
5.899
162,946
+0.65(+12.40%)
Mar 11, 2009
5.566
5.736
5.078
5.248
215,441
-0.29(-5.24%)
Mar 10, 2009
4.958
5.566
4.958
5.538
191,775
+0.76(+15.83%)
Mar 09, 2009
4.760
4.979
4.654
4.781
175,557
-0.04(-0.73%)
Mar 06, 2009
4.958
4.972
4.519
4.816
0
-0.23(-4.49%)
Mar 05, 2009
5.262
5.545
4.930
5.043
100,054
-0.37(-6.80%)
Mar 04, 2009
5.304
5.531
4.986
5.411
151,341
-0.01(-0.13%)
Mar 02, 2009
5.750
5.856
5.396
5.418
165,805
-0.44(-7.49%)
Feb 27, 2009
5.934
6.295
5.856
5.856
0
-0.18(-3.04%)
Feb 26, 2009
5.948
6.302
5.842
6.040
281,599
+0.18(+3.14%)
Feb 25, 2009
5.941
6.026
5.686
5.856
298,421
-0.18(-2.93%)
Feb 24, 2009
5.382
6.153
5.382
6.033
314,522
+0.76(+14.34%)
Feb 23, 2009
6.012
6.089
5.205
5.276
487,419
-0.73(-12.13%)
Feb 20, 2009
6.436
6.528
5.948
6.005
0
-0.53(-8.12%)
Feb 19, 2009
7.334
7.405
6.535
6.535
212,743
-0.74(-10.12%)
Feb 18, 2009
7.377
7.511
7.228
7.271
68,456
-0.23(-3.02%)
Feb 17, 2009
7.235
7.645
7.235
7.497
114,661
-0.17(-2.21%)
Feb 13, 2009
7.829
8.141
7.610
7.667
146,156
-0.13(-1.72%)
Feb 12, 2009
7.497
7.836
7.242
7.801
133,794
+0.11(+1.47%)
Feb 11, 2009
7.483
7.808
7.271
7.688
179,189
+0.28(+3.82%)
Feb 10, 2009
8.070
8.126
7.377
7.405
117,914
-0.73(-8.96%)
Feb 09, 2009
8.183
8.296
7.926
8.133
64,092
-0.16(-1.96%)
Feb 06, 2009
7.829
8.473
7.794
8.296
110,981
+0.42(+5.39%)
Feb 05, 2009
7.568
8.049
7.568
7.872
75,773
+0.21(+2.68%)
Feb 04, 2009
7.928
8.247
7.532
7.667
96,199
-0.29(-3.64%)
Feb 03, 2009
7.744
8.027
7.582
7.957
181,911
+0.26(+3.40%)
Feb 02, 2009
7.334
7.815
7.016
7.695
262,776
+0.39(+5.32%)
Jan 30, 2009
7.957
8.056
7.264
7.306
0
-0.50(-6.43%)
Jan 29, 2009
8.324
8.438
7.773
7.808
114,757
-0.56(-6.68%)
Jan 28, 2009
8.240
8.614
8.183
8.367
93,209
+0.27(+3.32%)
Jan 27, 2009
8.155
8.565
8.006
8.098
94,298
-0.11(-1.29%)
Jan 26, 2009
7.851
8.416
7.851
8.204
122,066
+0.31(+3.94%)
Jan 23, 2009
8.034
8.211
7.851
7.893
96,813
-0.19(-2.36%)
Jan 22, 2009
8.034
8.416
7.851
8.084
141,521
-0.28(-3.38%)
Jan 21, 2009
7.978
8.402
7.702
8.367
145,802
+0.53(+6.77%)
Jan 20, 2009
8.240
8.268
7.723
7.836
209,710
-0.62(-7.36%)
Jan 16, 2009
8.480
8.515
8.056
8.459
0
+0.02(+0.25%)
Jan 15, 2009
8.487
8.671
7.950
8.438
192,455
-0.04(-0.50%)
Jan 14, 2009
9.053
9.053
8.289
8.480
297,414
-0.79(-8.47%)
Jan 13, 2009
9.548
9.788
9.102
9.265
176,026
-0.28(-2.89%)
Jan 12, 2009
9.555
9.675
9.244
9.541
150,641
-0.08(-0.88%)
Jan 09, 2009
10.41
10.48
9.590
9.626
121,076
-0.79(-7.54%)
Jan 08, 2009
10.10
10.50
9.753
10.41
178,922
+0.29(+2.87%)
Jan 07, 2009
10.82
10.98
9.909
10.12
231,776
-1.00(-9.03%)
Jan 06, 2009
10.79
11.13
10.55
11.13
121,062
+0.47(+4.45%)
Jan 05, 2009
11.61
11.61
10.21
10.65
278,028
-0.94(-8.11%)
Jan 02, 2009
11.51
11.87
11.23
11.59
0
+0.11(+0.99%)
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.