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 (%)
Apr 30, 2003
9.130
9.667
9.130
9.533
32,620
+0.34(+3.65%)
Apr 29, 2003
9.399
9.432
9.197
9.197
8,937
-0.17(-1.79%)
Apr 28, 2003
9.130
9.466
9.097
9.365
23,385
+0.28(+3.03%)
Apr 25, 2003
9.265
9.305
9.063
9.090
19,959
-0.31(-3.29%)
Apr 24, 2003
9.500
9.540
9.399
9.399
12,363
-0.12(-1.27%)
Apr 23, 2003
9.533
9.600
9.466
9.520
22,491
-0.01(-0.14%)
Apr 22, 2003
9.399
9.654
9.399
9.533
46,473
+0.07(+0.71%)
Apr 21, 2003
9.432
9.547
9.345
9.466
34,706
+0.02(+0.21%)
Apr 17, 2003
9.466
9.526
9.379
9.446
25,024
+0.13(+1.44%)
Apr 16, 2003
9.560
9.560
9.090
9.312
42,898
-0.25(-2.60%)
Apr 15, 2003
9.667
9.667
9.547
9.560
20,108
-0.17(-1.79%)
Apr 14, 2003
9.399
9.768
9.399
9.735
19,810
+0.34(+3.57%)
Apr 11, 2003
9.815
9.869
9.399
9.399
25,024
-0.42(-4.24%)
Apr 10, 2003
9.600
9.936
9.600
9.815
21,002
+0.20(+2.10%)
Apr 09, 2003
10.06
10.06
9.567
9.614
41,855
-0.42(-4.15%)
Apr 08, 2003
9.298
10.06
9.298
10.03
42,153
+0.56(+5.88%)
Apr 07, 2003
9.399
9.936
9.399
9.473
33,067
+0.14(+1.51%)
Apr 04, 2003
9.533
9.607
9.332
9.332
20,257
-0.20(-2.11%)
Apr 03, 2003
9.466
9.634
9.466
9.533
23,981
+0.03(+0.28%)
Apr 02, 2003
9.298
9.600
9.298
9.506
26,364
+0.28(+2.98%)
Apr 01, 2003
9.097
9.298
8.996
9.231
29,343
+0.10(+1.10%)
Mar 31, 2003
9.130
9.540
8.969
9.130
57,942
-0.07(-0.73%)
Mar 28, 2003
9.332
9.365
8.895
9.197
42,004
-0.20(-2.14%)
Mar 27, 2003
9.493
9.493
9.097
9.399
19,959
-0.09(-0.99%)
Mar 26, 2003
9.755
9.829
9.493
9.493
23,236
-0.26(-2.68%)
Mar 25, 2003
9.768
9.902
9.701
9.755
23,385
-0.08(-0.82%)
Mar 24, 2003
10.14
10.14
9.808
9.835
18,321
-0.36(-3.55%)
Mar 21, 2003
10.27
10.30
10.11
10.20
75,221
+0.03(+0.26%)
Mar 20, 2003
10.00
10.07
9.533
10.17
77,455
+0.10(+1.00%)
Mar 19, 2003
9.902
10.07
9.902
10.07
23,087
+0.17(+1.69%)
Mar 18, 2003
9.902
9.902
9.688
9.902
34,110
-0.04(-0.41%)
Mar 17, 2003
9.164
9.943
9.164
9.943
67,029
+0.71(+7.71%)
Mar 14, 2003
9.197
9.359
9.097
9.231
25,620
+0.10(+1.10%)
Mar 13, 2003
8.929
9.197
8.828
9.130
29,492
+0.27(+3.03%)
Mar 12, 2003
8.963
9.130
8.828
8.862
42,600
-0.13(-1.49%)
Mar 11, 2003
8.808
9.030
8.808
8.996
28,450
+0.12(+1.36%)
Mar 10, 2003
9.130
9.137
8.875
8.875
25,917
-0.28(-3.08%)
Mar 07, 2003
8.862
9.197
8.828
9.157
26,662
+0.23(+2.56%)
Mar 06, 2003
8.963
8.963
8.869
8.929
15,938
-0.07(-0.75%)
Mar 05, 2003
8.929
9.030
8.895
8.996
12,512
+0.13(+1.44%)
Mar 04, 2003
8.902
8.956
8.869
8.869
15,789
-0.05(-0.53%)
Mar 03, 2003
9.030
9.197
8.902
8.916
22,491
-0.08(-0.90%)
Feb 28, 2003
9.338
9.338
8.587
8.996
145,527
-0.34(-3.67%)
Feb 27, 2003
9.332
9.466
9.325
9.338
17,874
+0.04(+0.43%)
Feb 26, 2003
9.298
9.352
9.298
9.298
16,533
-0.05(-0.50%)
Feb 25, 2003
9.332
9.345
8.929
9.345
22,640
+0.07(+0.80%)
Feb 24, 2003
9.533
9.533
9.224
9.271
38,281
-0.26(-2.75%)
Feb 21, 2003
9.332
9.533
9.278
9.533
35,302
+0.23(+2.45%)
Feb 20, 2003
9.352
9.379
9.265
9.305
13,107
-0.06(-0.65%)
Feb 19, 2003
9.359
9.379
9.332
9.365
12,363
-0.03(-0.36%)
Feb 18, 2003
9.224
9.399
9.224
9.399
51,835
+0.20(+2.19%)
Feb 14, 2003
8.842
9.251
8.842
9.197
32,769
+0.34(+3.87%)
Feb 13, 2003
8.963
8.963
8.795
8.855
13,256
-0.14(-1.57%)
Feb 12, 2003
8.795
9.030
8.795
8.996
55,112
+0.17(+1.90%)
Feb 11, 2003
9.110
9.164
8.741
8.828
54,814
-0.38(-4.15%)
Feb 10, 2003
8.963
9.285
8.963
9.211
34,706
+0.18(+2.01%)
Feb 07, 2003
9.124
9.365
9.030
9.030
41,260
-0.07(-0.74%)
Feb 06, 2003
9.466
9.493
9.097
9.097
29,045
-0.35(-3.70%)
Feb 05, 2003
9.701
10.00
9.406
9.446
69,412
-0.21(-2.22%)
Feb 04, 2003
9.063
9.869
9.063
9.661
72,689
+0.56(+6.12%)
Feb 03, 2003
9.265
9.365
9.097
9.104
25,620
-0.16(-1.74%)
Jan 31, 2003
8.795
9.493
8.795
9.265
58,687
+0.47(+5.34%)
Jan 30, 2003
8.996
9.197
8.761
8.795
57,049
-0.20(-2.24%)
Jan 29, 2003
8.996
9.104
8.996
8.996
23,534
-0.06(-0.67%)
Jan 28, 2003
9.231
9.278
8.963
9.057
41,558
-0.17(-1.89%)
Jan 27, 2003
9.419
9.419
9.191
9.231
28,450
-0.19(-2.00%)
Jan 24, 2003
9.406
9.493
9.399
9.419
42,600
+0.02(+0.21%)
Jan 23, 2003
9.365
9.533
9.365
9.399
21,896
+0.03(+0.36%)
Jan 22, 2003
9.191
9.446
9.191
9.365
26,364
+0.17(+1.90%)
Jan 21, 2003
9.030
9.231
8.996
9.191
51,984
+0.16(+1.78%)
Jan 17, 2003
9.332
9.338
9.003
9.030
33,067
-0.34(-3.65%)
Jan 16, 2003
9.399
9.432
9.298
9.372
24,428
-0.09(-0.99%)
Jan 15, 2003
9.533
9.567
9.365
9.466
36,493
-0.03(-0.35%)
Jan 14, 2003
9.466
9.500
9.345
9.500
33,365
-0.03(-0.35%)
Jan 13, 2003
9.406
9.533
9.298
9.533
34,110
+0.13(+1.43%)
Jan 10, 2003
9.399
9.634
9.399
9.399
29,492
-0.01(-0.14%)
Jan 09, 2003
9.406
9.681
9.385
9.412
53,772
+0.01(+0.07%)
Jan 08, 2003
9.466
9.667
9.426
9.406
46,026
-0.06(-0.64%)
Jan 07, 2003
9.708
9.721
9.399
9.466
31,578
-0.21(-2.15%)
Jan 06, 2003
9.466
9.735
9.432
9.674
14,150
+0.28(+2.93%)
Jan 03, 2003
9.735
9.735
9.399
9.399
30,684
-0.36(-3.71%)
Jan 02, 2003
9.500
9.808
8.996
9.761
64,496
+0.23(+2.39%)
Dec 31, 2002
9.466
9.835
9.466
9.533
66,582
+0.13(+1.43%)
Dec 30, 2002
10.00
10.00
9.399
9.399
62,858
-0.54(-5.41%)
Dec 27, 2002
9.902
9.936
9.701
9.936
34,557
-0.09(-0.94%)
Dec 26, 2002
10.27
10.27
9.936
10.03
21,151
-0.21(-2.03%)
Dec 24, 2002
10.29
10.30
10.23
10.24
14,001
-0.05(-0.46%)
Dec 23, 2002
9.909
10.29
9.909
10.29
36,642
+0.37(+3.72%)
Dec 20, 2002
9.923
10.12
9.889
9.916
66,731
+0.06(+0.61%)
Dec 19, 2002
9.802
9.889
9.748
9.855
34,259
+0.05(+0.55%)
Dec 18, 2002
10.04
10.04
9.681
9.802
23,087
-0.20(-2.01%)
Dec 17, 2002
9.855
10.05
9.855
10.00
24,428
+0.15(+1.50%)
Dec 16, 2002
9.594
9.855
9.594
9.855
21,002
+0.32(+3.38%)
Dec 13, 2002
9.902
9.902
9.533
9.533
18,321
-0.34(-3.40%)
Dec 12, 2002
9.768
9.936
9.667
9.869
16,980
+0.07(+0.68%)
Dec 11, 2002
9.667
9.902
9.600
9.802
42,600
+0.10(+1.04%)
Dec 10, 2002
9.533
9.735
9.533
9.701
35,450
+0.13(+1.40%)
Dec 09, 2002
9.667
9.768
9.533
9.567
37,089
-0.16(-1.66%)
Dec 06, 2002
9.667
9.768
9.466
9.728
23,534
+0.01(+0.07%)
Dec 05, 2002
9.560
9.735
9.466
9.721
19,810
+0.23(+2.40%)
Dec 04, 2002
9.634
9.634
9.412
9.493
21,598
-0.17(-1.81%)
Dec 03, 2002
9.345
9.802
9.345
9.667
19,661
+0.29(+3.08%)
Dec 02, 2002
9.406
9.701
9.338
9.379
28,599
-0.02(-0.21%)
Nov 29, 2002
9.835
9.835
9.396
9.399
29,045
-0.44(-4.44%)
Nov 27, 2002
9.923
9.936
9.567
9.835
46,026
-0.04(-0.41%)
Nov 26, 2002
9.829
9.936
9.681
9.876
13,852
-0.02(-0.20%)
Nov 25, 2002
9.802
9.990
9.768
9.896
20,108
+0.05(+0.48%)
Nov 22, 2002
9.795
9.902
9.795
9.849
5,958
+0.08(+0.82%)
Nov 21, 2002
9.634
9.936
9.600
9.768
66,582
+0.10(+1.04%)
Nov 20, 2002
9.332
9.667
9.332
9.667
22,343
+0.34(+3.60%)
Nov 19, 2002
9.506
9.520
9.332
9.332
18,023
-0.14(-1.49%)
Nov 18, 2002
9.869
9.990
9.399
9.473
45,877
-0.34(-3.49%)
Nov 15, 2002
9.600
9.835
9.540
9.815
33,067
+0.15(+1.53%)
Nov 14, 2002
9.547
9.694
9.500
9.667
33,216
+0.16(+1.69%)
Nov 13, 2002
9.567
9.567
9.399
9.506
21,002
-0.10(-1.05%)
Nov 12, 2002
9.365
9.667
9.365
9.607
19,810
+0.21(+2.21%)
Nov 11, 2002
9.634
9.634
9.332
9.399
20,108
-0.23(-2.44%)
Nov 08, 2002
9.634
9.667
9.365
9.634
18,023
+0.07(+0.70%)
Nov 07, 2002
9.634
9.634
9.389
9.567
39,174
-0.10(-1.04%)
Nov 06, 2002
9.634
9.701
9.500
9.667
90,116
-0.03(-0.35%)
Nov 05, 2002
9.634
9.701
9.634
9.701
50,644
+0.07(+0.70%)
Nov 04, 2002
9.661
9.667
9.600
9.634
32,173
-0.03(-0.28%)
Nov 01, 2002
9.560
9.667
9.560
9.661
50,793
+0.11(+1.12%)
Oct 31, 2002
9.600
9.654
9.506
9.553
25,620
-0.08(-0.84%)
Oct 30, 2002
9.567
9.667
9.466
9.634
35,450
-0.03(-0.35%)
Oct 29, 2002
9.714
9.714
9.500
9.667
23,385
-0.07(-0.69%)
Oct 28, 2002
9.641
9.862
9.634
9.735
42,898
+0.10(+1.05%)
Oct 25, 2002
8.996
9.634
8.996
9.634
461,756
+0.57(+6.30%)
Oct 24, 2002
9.332
9.399
8.963
9.063
15,640
-0.17(-1.82%)
Oct 23, 2002
8.929
9.231
8.768
9.231
18,172
+0.23(+2.54%)
Oct 22, 2002
9.097
9.124
8.963
9.003
26,364
-0.09(-1.03%)
Oct 21, 2002
8.963
9.097
8.895
9.097
14,001
+0.17(+1.88%)
Oct 18, 2002
8.795
8.969
8.795
8.929
11,171
+0.20(+2.31%)
Oct 17, 2002
8.627
8.728
8.573
8.728
28,003
+0.17(+1.96%)
Oct 16, 2002
8.694
8.728
8.425
8.560
37,089
-0.17(-1.92%)
Oct 15, 2002
8.291
8.728
8.258
8.728
34,557
+0.44(+5.26%)
Oct 14, 2002
8.096
8.352
8.056
8.291
28,152
+0.20(+2.49%)
Oct 11, 2002
8.123
8.224
8.090
8.090
36,344
+0.03(+0.42%)
Oct 10, 2002
8.190
8.190
8.016
8.056
25,471
-0.17(-2.04%)
Oct 09, 2002
8.660
8.660
8.110
8.224
40,515
-0.47(-5.41%)
Oct 08, 2002
8.325
8.795
8.103
8.694
58,687
+0.34(+4.02%)
Oct 07, 2002
8.741
8.781
8.358
8.358
342,593
-0.44(-4.96%)
Oct 04, 2002
8.728
8.828
8.728
8.795
14,597
+0.07(+0.77%)
Oct 03, 2002
8.936
9.063
8.660
8.728
27,258
-0.16(-1.81%)
Oct 02, 2002
9.191
9.258
8.889
8.889
20,406
-0.30(-3.29%)
Oct 01, 2002
8.795
9.191
8.728
9.191
31,280
+0.40(+4.50%)
Sep 30, 2002
8.493
8.795
8.264
8.795
83,860
+0.23(+2.75%)
Sep 27, 2002
8.983
9.063
8.560
8.560
35,302
-0.49(-5.42%)
Sep 26, 2002
8.734
9.050
8.647
9.050
54,368
+0.29(+3.30%)
Sep 25, 2002
8.828
8.835
8.519
8.761
36,940
-0.10(-1.14%)
Sep 24, 2002
8.660
8.862
8.459
8.862
102,629
-0.07(-0.75%)
Sep 23, 2002
8.828
8.989
8.728
8.929
39,025
+0.07(+0.76%)
Sep 20, 2002
8.996
9.097
8.815
8.862
71,795
-0.03(-0.38%)
Sep 19, 2002
9.130
9.144
8.895
8.895
22,491
-0.30(-3.28%)
Sep 18, 2002
9.332
9.338
9.043
9.197
40,515
-0.17(-1.79%)
Sep 17, 2002
9.567
9.634
9.130
9.365
31,876
-0.27(-2.79%)
Sep 16, 2002
9.795
9.869
9.634
9.634
9,384
-0.13(-1.37%)
Sep 13, 2002
9.533
9.835
9.500
9.768
11,767
+0.23(+2.46%)
Sep 12, 2002
9.835
9.869
9.533
9.533
14,299
-0.34(-3.40%)
Sep 11, 2002
9.902
9.936
9.869
9.869
43,494
-0.03(-0.34%)
Sep 10, 2002
9.466
10.16
9.466
9.902
72,838
+0.50(+5.36%)
Sep 09, 2002
9.164
9.432
9.030
9.399
25,471
+0.34(+3.70%)
Sep 06, 2002
8.996
9.130
8.902
9.063
56,304
+0.10(+1.12%)
Sep 05, 2002
9.399
9.432
8.963
8.963
29,641
-0.47(-4.98%)
Sep 04, 2002
8.902
9.459
8.902
9.432
44,686
+0.50(+5.56%)
Sep 03, 2002
9.332
9.332
8.936
8.936
22,640
-0.46(-4.93%)
Aug 30, 2002
8.983
9.432
8.983
9.399
25,620
+0.44(+4.87%)
Aug 29, 2002
9.298
9.298
8.895
8.963
39,174
-0.37(-3.96%)
Aug 28, 2002
9.768
9.815
9.332
9.332
20,555
-0.47(-4.79%)
Aug 27, 2002
10.07
10.07
9.802
9.802
27,854
-0.27(-2.67%)
Aug 26, 2002
9.701
10.10
9.701
10.07
48,856
+0.34(+3.45%)
Aug 23, 2002
9.735
9.855
9.701
9.735
36,344
-0.07(-0.68%)
Aug 22, 2002
9.399
9.835
9.291
9.802
25,173
+0.47(+5.04%)
Aug 21, 2002
8.929
9.332
8.795
9.332
25,917
+0.47(+5.30%)
Aug 20, 2002
8.795
8.963
8.795
8.862
25,471
+0.13(+1.46%)
Aug 16, 2002
8.996
9.063
8.734
8.734
16,980
-0.26(-2.91%)
Aug 15, 2002
8.996
9.164
8.963
8.996
37,685
+0.03(+0.37%)
Aug 14, 2002
9.164
9.171
8.593
8.963
82,371
-0.19(-2.13%)
Aug 13, 2002
9.432
9.768
9.157
9.157
21,449
-0.31(-3.26%)
Aug 12, 2002
9.419
9.567
9.265
9.466
10,724
-0.23(-2.42%)
Aug 07, 2002
9.681
9.768
9.600
9.701
8,192
+0.02(+0.21%)
Aug 06, 2002
9.432
9.701
9.432
9.681
26,364
+0.30(+3.15%)
Aug 05, 2002
9.902
9.902
9.385
9.385
10,575
-0.46(-4.70%)
Aug 02, 2002
10.14
10.14
9.533
9.849
26,066
-0.27(-2.65%)
Aug 01, 2002
9.936
10.33
9.902
10.12
58,240
+0.18(+1.82%)
Jul 31, 2002
10.07
10.18
9.936
9.936
81,179
-0.20(-1.99%)
Jul 30, 2002
10.31
10.31
10.04
10.14
94,883
-0.24(-2.33%)
Jul 29, 2002
9.929
10.41
9.929
10.38
80,137
+0.48(+4.81%)
Jul 26, 2002
9.634
9.990
9.634
9.902
17,725
+0.27(+2.79%)
Jul 25, 2002
9.298
9.667
9.298
9.634
29,045
+0.30(+3.24%)
Jul 24, 2002
8.056
9.332
7.989
9.332
112,757
+0.84(+9.88%)
Jul 23, 2002
9.063
9.070
8.493
8.493
54,665
-0.67(-7.33%)
Jul 22, 2002
9.500
9.567
8.728
9.164
43,792
-0.37(-3.87%)
Jul 19, 2002
9.332
9.533
9.265
9.533
38,132
+0.03(+0.35%)
Jul 17, 2002
9.379
9.533
9.130
9.500
25,024
-0.34(-3.41%)
Jul 12, 2002
10.41
10.41
9.835
9.835
26,215
-0.60(-5.79%)
Jul 11, 2002
10.31
10.67
10.27
10.44
49,005
+0.06(+0.58%)
Jul 10, 2002
10.45
10.45
10.35
10.38
23,683
-0.07(-0.71%)
Jul 09, 2002
10.48
10.48
10.45
10.45
15,938
-0.03(-0.26%)
Jul 08, 2002
10.61
10.61
10.48
10.48
34,259
-0.13(-1.20%)
Jul 05, 2002
10.41
10.71
10.41
10.61
28,748
+0.20(+1.94%)
Jul 04, 2002
10.64
10.64
10.24
10.41
13,256
+0.00(+0.00%)
Jul 03, 2002
10.64
10.64
10.24
10.41
13,256
-0.28(-2.64%)
Jul 02, 2002
10.94
11.01
10.64
10.69
11,767
-0.26(-2.33%)
Jul 01, 2002
11.18
11.18
10.88
10.94
22,789
-0.24(-2.10%)
Jun 28, 2002
10.79
11.24
10.79
11.18
226,856
+0.44(+4.06%)
Jun 27, 2002
10.82
10.83
10.64
10.74
61,219
-0.07(-0.68%)
Jun 26, 2002
10.64
10.90
10.57
10.82
75,370
+0.14(+1.32%)
Jun 25, 2002
10.68
10.91
10.67
10.67
49,303
-0.23(-2.15%)
Jun 21, 2002
10.27
10.91
10.27
10.91
103,373
+0.81(+7.97%)
Jun 20, 2002
9.406
10.25
9.399
10.10
59,581
+0.73(+7.81%)
Jun 19, 2002
10.20
10.47
9.372
9.372
90,861
-0.90(-8.76%)
Jun 18, 2002
10.17
10.31
9.902
10.27
42,749
+0.13(+1.32%)
Jun 17, 2002
9.580
10.14
9.580
10.14
33,961
+0.57(+5.97%)
Jun 14, 2002
9.399
9.634
9.271
9.567
39,919
+0.17(+1.79%)
Jun 12, 2002
9.540
9.540
9.197
9.399
23,683
-0.13(-1.41%)
Jun 11, 2002
9.567
9.735
9.533
9.533
24,130
-0.07(-0.77%)
Jun 10, 2002
9.332
9.735
9.332
9.607
40,813
+0.31(+3.32%)
Jun 07, 2002
9.600
9.600
9.016
9.298
27,556
-0.30(-3.15%)
Jun 06, 2002
9.755
9.788
9.600
9.600
61,070
-0.22(-2.26%)
Jun 05, 2002
9.432
9.902
9.432
9.822
40,068
+0.09(+0.90%)
May 31, 2002
8.822
9.735
8.808
9.735
60,177
+0.13(+1.33%)
May 28, 2002
9.567
9.788
9.325
9.607
50,197
-0.03(-0.28%)
May 27, 2002
10.27
10.27
9.600
9.634
37,089
+0.00(+0.00%)
May 24, 2002
10.27
10.27
9.600
9.634
35,004
-0.64(-6.21%)
May 23, 2002
10.16
10.31
10.04
10.27
43,345
+0.11(+1.06%)
May 22, 2002
10.31
10.31
10.09
10.16
111,268
+0.06(+0.60%)
May 21, 2002
10.14
10.14
9.869
10.10
41,558
-0.07(-0.73%)
May 20, 2002
10.23
10.23
9.970
10.18
36,046
+0.11(+1.13%)
May 17, 2002
10.13
10.24
9.835
10.06
21,002
+0.00(+0.00%)
May 16, 2002
10.27
10.51
9.983
10.06
64,794
-0.48(-4.52%)
May 15, 2002
10.95
11.41
10.41
10.54
72,987
-0.51(-4.62%)
May 14, 2002
9.667
11.05
9.412
11.05
100,245
+1.45(+15.10%)
May 13, 2002
9.298
9.701
9.298
9.600
54,368
+0.37(+4.00%)
May 10, 2002
9.627
9.802
9.164
9.231
59,432
-0.34(-3.51%)
May 09, 2002
10.00
10.00
9.432
9.567
82,371
-0.50(-4.94%)
May 08, 2002
10.07
10.31
9.869
10.06
50,197
-0.01(-0.07%)
May 07, 2002
10.57
10.94
10.00
10.07
112,608
-0.57(-5.36%)
May 06, 2002
11.41
11.90
10.64
10.64
84,307
-0.77(-6.76%)
May 03, 2002
11.35
11.57
11.28
11.41
77,455
-0.03(-0.29%)
May 02, 2002
11.82
11.93
11.45
11.45
50,644
-0.44(-3.67%)
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.