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: 7:00 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, 2004
10.94
11.28
10.88
10.88
122,886
-0.05(-0.49%)
Apr 29, 2004
11.48
11.51
10.91
10.93
124,972
-0.49(-4.29%)
Apr 28, 2004
11.48
11.68
11.41
11.42
81,328
-0.09(-0.82%)
Apr 27, 2004
11.45
11.61
11.45
11.51
68,220
+0.03(+0.29%)
Apr 26, 2004
11.68
11.74
11.42
11.48
67,922
-0.26(-2.17%)
Apr 23, 2004
11.88
11.88
11.60
11.74
47,367
-0.17(-1.41%)
Apr 22, 2004
11.65
12.08
11.65
11.90
53,623
+0.30(+2.54%)
Apr 21, 2004
11.16
11.65
11.08
11.61
72,689
+0.45(+4.03%)
Apr 20, 2004
11.61
11.65
11.15
11.16
131,079
-0.42(-3.60%)
Apr 19, 2004
11.48
11.75
11.45
11.57
64,496
+0.06(+0.52%)
Apr 16, 2004
11.41
11.61
11.41
11.51
56,006
+0.05(+0.47%)
Apr 15, 2004
11.55
11.67
11.41
11.46
85,797
-0.12(-1.04%)
Apr 14, 2004
11.61
11.75
11.51
11.58
63,752
-0.08(-0.69%)
Apr 13, 2004
11.70
11.82
11.58
11.66
68,220
-0.04(-0.34%)
Apr 12, 2004
11.65
11.88
11.65
11.70
80,286
+0.09(+0.75%)
Apr 08, 2004
11.85
11.88
11.55
11.61
70,008
-0.18(-1.54%)
Apr 07, 2004
11.72
11.82
11.58
11.80
65,092
-0.01(-0.06%)
Apr 06, 2004
11.68
11.92
11.62
11.80
61,219
+0.15(+1.33%)
Apr 05, 2004
11.61
11.72
11.58
11.65
154,762
-0.05(-0.40%)
Apr 02, 2004
11.72
11.76
11.51
11.69
122,588
+0.05(+0.40%)
Apr 01, 2004
11.72
11.94
11.55
11.65
143,293
+0.00(+0.00%)
Mar 31, 2004
11.58
11.75
11.55
11.65
130,334
-0.07(-0.57%)
Mar 30, 2004
11.48
11.78
11.41
11.72
196,618
+0.17(+1.45%)
Mar 29, 2004
11.08
11.55
10.98
11.55
196,022
+0.50(+4.50%)
Mar 26, 2004
11.25
11.38
11.04
11.05
110,374
-0.26(-2.26%)
Mar 25, 2004
11.31
11.37
11.21
11.31
109,927
+0.05(+0.42%)
Mar 24, 2004
11.25
11.30
11.21
11.26
140,463
+0.01(+0.12%)
Mar 23, 2004
11.28
11.45
11.25
11.25
125,121
+0.03(+0.24%)
Mar 22, 2004
11.58
11.63
11.19
11.22
157,592
-0.38(-3.24%)
Mar 19, 2004
11.78
11.78
11.58
11.59
99,352
-0.11(-0.97%)
Mar 18, 2004
11.88
11.92
11.68
11.71
107,097
-0.21(-1.80%)
Mar 17, 2004
11.75
11.98
11.75
11.92
118,269
+0.22(+1.89%)
Mar 16, 2004
11.86
11.95
11.66
11.70
126,312
-0.16(-1.36%)
Mar 15, 2004
12.22
12.22
11.86
11.86
140,314
-0.40(-3.23%)
Mar 12, 2004
12.05
12.26
12.02
12.26
85,648
+0.21(+1.73%)
Mar 11, 2004
12.08
12.12
12.02
12.05
91,159
-0.04(-0.33%)
Mar 10, 2004
11.98
12.29
11.98
12.09
128,844
+0.04(+0.33%)
Mar 09, 2004
11.92
12.08
11.89
12.05
113,353
+0.13(+1.13%)
Mar 08, 2004
11.85
11.98
11.85
11.92
129,738
+0.13(+1.14%)
Mar 05, 2004
11.88
11.90
11.75
11.78
90,712
-0.13(-1.13%)
Mar 04, 2004
11.65
11.92
11.58
11.92
88,478
+0.30(+2.54%)
Mar 03, 2004
11.75
11.82
11.51
11.62
94,287
-0.10(-0.86%)
Mar 02, 2004
11.55
11.75
11.55
11.72
85,946
+0.15(+1.33%)
Mar 01, 2004
11.78
11.80
11.56
11.57
166,381
-0.17(-1.49%)
Feb 27, 2004
11.43
11.76
11.41
11.74
95,926
+0.32(+2.76%)
Feb 26, 2004
11.60
11.72
11.43
11.43
126,908
-0.17(-1.50%)
Feb 25, 2004
11.61
11.63
11.41
11.60
147,613
-0.07(-0.58%)
Feb 24, 2004
11.45
11.67
11.37
11.67
112,311
+0.19(+1.64%)
Feb 23, 2004
11.65
11.68
11.41
11.48
103,373
-0.14(-1.21%)
Feb 20, 2004
11.48
11.69
11.41
11.62
43,792
+0.21(+1.82%)
Feb 19, 2004
11.75
11.75
11.41
11.41
58,240
-0.27(-2.30%)
Feb 18, 2004
11.61
11.74
11.45
11.68
146,570
+0.00(+0.00%)
Feb 17, 2004
11.38
11.74
11.38
11.68
154,315
+0.35(+3.08%)
Feb 13, 2004
11.38
11.51
11.33
11.33
56,900
-0.06(-0.53%)
Feb 12, 2004
11.51
11.51
11.39
11.39
91,308
-0.15(-1.28%)
Feb 11, 2004
11.55
11.61
11.41
11.54
52,580
-0.01(-0.06%)
Feb 10, 2004
11.35
11.55
11.31
11.55
92,500
+0.23(+2.08%)
Feb 09, 2004
11.38
11.38
11.25
11.31
107,842
-0.10(-0.88%)
Feb 06, 2004
10.98
11.41
10.94
11.41
142,846
+0.40(+3.59%)
Feb 05, 2004
10.91
11.14
10.91
11.02
146,421
+0.11(+0.99%)
Feb 04, 2004
10.88
11.02
10.88
10.91
140,612
+0.00(+0.00%)
Feb 03, 2004
10.98
11.01
10.86
10.91
167,572
-0.01(-0.06%)
Feb 02, 2004
11.08
11.18
10.88
10.92
217,770
-0.16(-1.45%)
Jan 30, 2004
11.09
11.12
11.04
11.08
95,628
+0.03(+0.24%)
Jan 29, 2004
11.09
11.21
11.04
11.05
172,935
-0.01(-0.06%)
Jan 28, 2004
11.41
11.41
11.04
11.06
124,525
-0.32(-2.83%)
Jan 27, 2004
11.28
11.41
11.18
11.38
202,576
+0.12(+1.07%)
Jan 26, 2004
11.18
11.28
11.16
11.26
130,334
+0.11(+0.96%)
Jan 23, 2004
11.14
11.25
11.10
11.15
167,125
+0.01(+0.12%)
Jan 22, 2004
11.13
11.18
11.01
11.14
208,088
-0.04(-0.36%)
Jan 21, 2004
11.18
11.20
11.06
11.18
206,300
+0.05(+0.48%)
Jan 20, 2004
11.14
11.38
11.11
11.12
150,890
+0.05(+0.42%)
Jan 16, 2004
11.28
11.29
11.08
11.08
119,311
-0.10(-0.90%)
Jan 15, 2004
11.25
11.41
11.18
11.18
219,110
-0.10(-0.89%)
Jan 14, 2004
11.58
11.64
11.26
11.28
295,077
-0.36(-3.06%)
Jan 13, 2004
11.01
11.63
10.99
11.63
192,299
+0.68(+6.19%)
Jan 12, 2004
11.04
11.18
10.87
10.96
341,550
-0.02(-0.18%)
Jan 09, 2004
11.25
11.34
11.00
10.98
218,068
-0.40(-3.54%)
Jan 08, 2004
11.19
11.48
11.16
11.38
175,169
+0.24(+2.11%)
Jan 07, 2004
11.14
11.18
11.04
11.14
184,106
+0.07(+0.61%)
Jan 06, 2004
11.04
11.13
10.94
11.08
274,223
+0.10(+0.92%)
Jan 05, 2004
10.82
11.01
10.82
10.98
211,961
+0.23(+2.12%)
Jan 02, 2004
11.08
11.21
10.74
10.75
173,977
-0.26(-2.38%)
Dec 31, 2003
11.28
11.35
11.01
11.01
77,157
-0.27(-2.38%)
Dec 30, 2003
10.91
11.24
10.88
11.28
115,141
+0.40(+3.70%)
Dec 29, 2003
10.88
11.06
10.86
10.88
118,716
+0.03(+0.31%)
Dec 26, 2003
10.81
10.92
10.81
10.84
30,088
+0.03(+0.31%)
Dec 24, 2003
10.84
10.94
10.79
10.81
84,158
-0.09(-0.80%)
Dec 23, 2003
10.98
11.00
10.82
10.90
148,655
-0.08(-0.73%)
Dec 22, 2003
11.18
11.21
10.94
10.98
120,801
-0.23(-2.10%)
Dec 19, 2003
10.85
11.48
10.74
11.21
185,000
+0.37(+3.41%)
Dec 18, 2003
10.80
11.28
10.80
10.84
304,312
+0.27(+2.54%)
Dec 17, 2003
10.43
10.67
10.43
10.57
88,329
+0.09(+0.83%)
Dec 16, 2003
10.41
10.57
10.36
10.49
62,858
+0.07(+0.71%)
Dec 15, 2003
10.44
10.69
10.41
10.41
84,009
+0.07(+0.71%)
Dec 12, 2003
10.31
10.40
10.14
10.34
103,820
+0.17(+1.65%)
Dec 11, 2003
10.04
10.20
10.04
10.17
130,781
+0.13(+1.34%)
Dec 10, 2003
9.896
10.06
9.889
10.04
69,114
+0.13(+1.36%)
Dec 09, 2003
10.02
10.05
9.842
9.902
73,285
-0.09(-0.94%)
Dec 08, 2003
9.735
10.04
9.735
9.996
91,308
+0.26(+2.62%)
Dec 05, 2003
9.876
9.876
9.761
9.741
32,322
-0.11(-1.09%)
Dec 04, 2003
9.855
9.996
9.802
9.849
110,970
-0.01(-0.07%)
Dec 03, 2003
10.00
10.03
9.876
9.855
103,224
-0.12(-1.21%)
Dec 02, 2003
10.07
10.07
9.956
9.976
84,307
-0.06(-0.60%)
Dec 01, 2003
10.06
10.13
10.04
10.04
130,483
+0.00(+0.00%)
Nov 28, 2003
10.06
10.12
9.970
10.04
54,070
-0.02(-0.20%)
Nov 26, 2003
10.06
10.10
9.835
10.06
80,434
+0.03(+0.27%)
Nov 25, 2003
10.33
10.33
10.03
10.03
101,139
-0.35(-3.36%)
Nov 24, 2003
10.14
10.65
10.10
10.38
112,013
+0.38(+3.83%)
Nov 21, 2003
9.996
10.00
9.761
9.996
62,709
+0.10(+1.02%)
Nov 20, 2003
9.735
9.970
9.735
9.896
102,777
+0.12(+1.24%)
Nov 19, 2003
9.735
9.869
9.735
9.775
45,281
-0.02(-0.21%)
Nov 18, 2003
9.869
9.896
9.735
9.795
47,069
-0.04(-0.41%)
Nov 17, 2003
9.822
9.896
9.782
9.835
125,716
-0.07(-0.68%)
Nov 14, 2003
9.970
10.07
9.876
9.902
153,422
-0.06(-0.61%)
Nov 13, 2003
9.970
9.970
9.889
9.963
146,868
-0.01(-0.07%)
Nov 12, 2003
9.869
10.02
9.869
9.970
124,227
+0.13(+1.30%)
Nov 11, 2003
9.829
9.882
9.788
9.842
219,259
-0.02(-0.20%)
Nov 10, 2003
9.943
10.00
9.795
9.862
155,209
-0.15(-1.54%)
Nov 07, 2003
10.00
10.00
9.970
10.02
130,334
+0.01(+0.13%)
Nov 06, 2003
9.996
10.00
9.943
10.00
89,074
+0.00(+0.00%)
Nov 05, 2003
10.07
10.08
9.970
10.00
70,008
-0.06(-0.60%)
Nov 04, 2003
10.07
10.08
10.02
10.06
401,578
-0.01(-0.07%)
Nov 03, 2003
10.06
10.16
10.06
10.07
91,159
+0.03(+0.33%)
Oct 31, 2003
9.936
10.06
9.902
10.04
195,874
+0.10(+1.01%)
Oct 30, 2003
10.09
10.09
9.936
9.936
61,517
-0.15(-1.53%)
Oct 29, 2003
10.14
10.14
10.06
10.09
94,883
-0.05(-0.46%)
Oct 28, 2003
10.17
10.20
10.12
10.14
97,564
-0.05(-0.53%)
Oct 27, 2003
10.14
10.22
10.10
10.19
30,535
+0.09(+0.86%)
Oct 24, 2003
10.06
10.14
9.802
10.10
46,175
+0.03(+0.33%)
Oct 23, 2003
10.14
10.20
10.07
10.07
36,493
-0.13(-1.32%)
Oct 22, 2003
10.41
10.41
10.20
10.20
47,069
-0.24(-2.25%)
Oct 21, 2003
10.31
10.44
10.31
10.44
30,982
+0.07(+0.65%)
Oct 20, 2003
10.64
10.74
10.33
10.37
82,073
-0.21(-2.03%)
Oct 17, 2003
10.78
10.78
10.37
10.59
37,089
-0.11(-1.07%)
Oct 16, 2003
10.71
10.81
10.62
10.70
26,662
-0.01(-0.13%)
Oct 15, 2003
10.91
10.91
10.71
10.71
46,622
-0.15(-1.36%)
Oct 14, 2003
10.86
11.01
10.86
10.86
34,110
+0.02(+0.19%)
Oct 13, 2003
10.76
10.91
10.77
10.84
27,705
+0.09(+0.81%)
Oct 10, 2003
10.81
10.81
10.55
10.76
45,728
-0.07(-0.62%)
Oct 09, 2003
10.84
10.88
10.74
10.82
58,240
+0.00(+0.00%)
Oct 08, 2003
10.80
10.84
10.76
10.82
79,541
+0.01(+0.12%)
Oct 07, 2003
10.84
10.81
10.67
10.81
50,644
-0.03(-0.31%)
Oct 06, 2003
10.46
10.84
10.45
10.84
77,455
+0.27(+2.54%)
Oct 03, 2003
10.59
10.62
10.47
10.57
27,407
+0.03(+0.32%)
Oct 02, 2003
10.57
10.57
10.43
10.54
39,174
-0.04(-0.38%)
Oct 01, 2003
10.27
10.58
10.27
10.58
81,328
+0.34(+3.28%)
Sep 30, 2003
10.31
10.31
10.14
10.24
77,604
-0.13(-1.29%)
Sep 29, 2003
10.31
10.41
10.27
10.38
120,205
+0.07(+0.72%)
Sep 26, 2003
10.28
10.34
10.28
10.31
95,032
+0.01(+0.13%)
Sep 25, 2003
10.27
10.31
10.24
10.29
110,523
+0.02(+0.20%)
Sep 24, 2003
10.14
10.38
10.14
10.27
102,629
+0.11(+1.12%)
Sep 23, 2003
10.10
10.16
10.10
10.16
42,153
+0.02(+0.20%)
Sep 22, 2003
9.802
10.17
9.802
10.14
171,594
+0.30(+3.07%)
Sep 19, 2003
9.976
10.04
9.775
9.835
51,537
-0.23(-2.27%)
Sep 18, 2003
10.07
10.07
10.01
10.06
62,560
-0.01(-0.07%)
Sep 17, 2003
9.855
10.07
9.855
10.07
31,578
+0.07(+0.67%)
Sep 16, 2003
9.876
10.07
9.855
10.00
21,300
+0.17(+1.78%)
Sep 15, 2003
9.869
9.889
9.768
9.829
33,961
-0.05(-0.54%)
Sep 12, 2003
9.835
9.936
9.701
9.882
20,406
+0.01(+0.14%)
Sep 11, 2003
9.600
9.882
9.600
9.869
30,386
+0.27(+2.80%)
Sep 10, 2003
9.634
9.634
9.506
9.600
39,472
-0.07(-0.76%)
Sep 09, 2003
9.808
9.808
9.667
9.674
19,363
-0.13(-1.37%)
Sep 08, 2003
9.842
10.08
9.808
9.808
53,176
-0.03(-0.34%)
Sep 05, 2003
9.802
10.05
9.795
9.842
91,010
+0.04(+0.41%)
Sep 04, 2003
9.667
9.802
9.667
9.802
33,961
+0.09(+0.97%)
Sep 03, 2003
9.701
9.735
9.667
9.708
41,260
+0.04(+0.42%)
Sep 02, 2003
9.459
9.721
9.459
9.667
43,494
+0.14(+1.48%)
Aug 29, 2003
9.634
9.829
9.526
9.526
22,789
-0.13(-1.39%)
Aug 28, 2003
9.567
9.694
9.500
9.661
22,640
+0.13(+1.34%)
Aug 27, 2003
9.701
9.849
9.533
9.533
35,302
-0.20(-2.07%)
Aug 26, 2003
9.500
9.768
9.500
9.735
42,302
+0.21(+2.18%)
Aug 25, 2003
9.365
9.526
9.224
9.526
45,281
+0.05(+0.57%)
Aug 22, 2003
9.768
9.788
9.466
9.473
53,027
-0.27(-2.76%)
Aug 21, 2003
9.701
9.929
9.701
9.741
83,562
+0.11(+1.12%)
Aug 20, 2003
9.701
9.701
9.500
9.634
41,558
-0.07(-0.69%)
Aug 19, 2003
9.567
9.701
9.426
9.701
39,770
+0.20(+2.12%)
Aug 18, 2003
9.150
9.506
9.150
9.500
45,430
+0.42(+4.58%)
Aug 15, 2003
9.063
9.197
9.030
9.083
13,107
+0.02(+0.22%)
Aug 14, 2003
8.983
9.164
8.983
9.063
24,279
+0.10(+1.12%)
Aug 13, 2003
9.050
9.050
8.929
8.963
34,408
-0.05(-0.60%)
Aug 12, 2003
8.996
9.050
8.929
9.016
28,450
+0.02(+0.22%)
Aug 11, 2003
8.895
8.996
8.895
8.996
26,960
+0.10(+1.13%)
Aug 08, 2003
8.996
8.996
8.815
8.895
26,066
-0.10(-1.12%)
Aug 07, 2003
8.828
9.030
8.741
8.996
60,773
+0.17(+1.98%)
Aug 06, 2003
8.801
8.828
8.627
8.822
69,561
+0.03(+0.31%)
Aug 05, 2003
9.063
9.164
8.728
8.795
824,011
-0.27(-2.96%)
Aug 04, 2003
9.513
9.513
9.063
9.063
76,711
-0.44(-4.66%)
Aug 01, 2003
10.04
10.04
9.506
9.506
60,922
-0.56(-5.60%)
Jul 31, 2003
9.902
10.12
9.876
10.07
38,876
+0.17(+1.69%)
Jul 30, 2003
9.996
10.06
9.835
9.902
30,833
-0.09(-0.87%)
Jul 29, 2003
10.07
10.10
9.970
9.990
25,620
-0.06(-0.60%)
Jul 28, 2003
9.970
10.10
9.963
10.05
58,240
+0.13(+1.29%)
Jul 25, 2003
9.694
9.996
9.620
9.923
33,961
+0.23(+2.35%)
Jul 24, 2003
9.332
10.03
9.298
9.694
73,583
+0.34(+3.59%)
Jul 23, 2003
9.466
9.466
9.238
9.359
23,236
-0.10(-1.06%)
Jul 22, 2003
9.432
9.547
9.231
9.459
91,904
+0.06(+0.64%)
Jul 21, 2003
9.466
9.520
9.399
9.399
40,515
-0.10(-1.06%)
Jul 18, 2003
9.399
9.533
9.399
9.500
34,855
+0.16(+1.73%)
Jul 17, 2003
9.533
9.553
9.244
9.338
47,218
-0.22(-2.32%)
Jul 16, 2003
9.802
9.802
9.547
9.560
37,089
-0.24(-2.47%)
Jul 15, 2003
9.896
10.10
9.788
9.802
44,239
-0.06(-0.61%)
Jul 14, 2003
10.06
10.07
9.802
9.862
30,386
-0.19(-1.94%)
Jul 11, 2003
9.882
10.14
9.802
10.06
28,152
+0.19(+1.97%)
Jul 10, 2003
10.07
10.07
9.513
9.862
75,072
-0.38(-3.67%)
Jul 09, 2003
10.32
10.33
10.00
10.24
54,219
-0.08(-0.78%)
Jul 08, 2003
10.07
10.32
9.936
10.32
61,368
+0.25(+2.47%)
Jul 07, 2003
10.04
10.07
9.869
10.07
33,365
+0.09(+0.94%)
Jul 03, 2003
10.06
10.06
9.976
9.976
15,640
-0.07(-0.67%)
Jul 02, 2003
10.06
10.07
9.970
10.04
56,751
+0.04(+0.40%)
Jul 01, 2003
10.00
10.07
9.869
10.00
42,749
-0.03(-0.33%)
Jun 30, 2003
10.00
10.04
9.775
10.04
103,671
-0.03(-0.27%)
Jun 27, 2003
9.902
10.07
9.902
10.06
105,608
+0.21(+2.11%)
Jun 26, 2003
9.768
10.03
9.681
9.855
32,769
+0.05(+0.48%)
Jun 25, 2003
9.835
9.970
9.500
9.808
94,287
-0.06(-0.61%)
Jun 24, 2003
9.533
9.902
9.466
9.869
45,430
+0.21(+2.23%)
Jun 23, 2003
9.735
9.936
9.654
9.654
65,837
-0.05(-0.55%)
Jun 20, 2003
9.936
9.936
9.708
9.708
78,647
-0.17(-1.77%)
Jun 19, 2003
9.768
9.936
9.768
9.882
64,347
+0.22(+2.29%)
Jun 18, 2003
9.902
9.902
9.654
9.661
17,576
-0.24(-2.44%)
Jun 17, 2003
9.802
9.936
9.755
9.902
117,971
+0.15(+1.51%)
Jun 16, 2003
9.540
9.761
9.533
9.755
61,517
+0.23(+2.40%)
Jun 13, 2003
9.936
9.936
9.526
9.526
36,344
-0.38(-3.80%)
Jun 12, 2003
10.00
10.04
9.896
9.902
17,278
-0.13(-1.34%)
Jun 11, 2003
9.835
10.04
9.802
10.04
25,620
+0.13(+1.36%)
Jun 10, 2003
9.782
9.902
9.768
9.902
21,002
+0.16(+1.65%)
Jun 09, 2003
9.869
9.869
9.701
9.741
20,406
-0.17(-1.69%)
Jun 06, 2003
10.06
10.10
9.869
9.909
19,959
-0.09(-0.87%)
Jun 05, 2003
9.956
10.02
9.949
9.996
25,024
+0.04(+0.40%)
Jun 04, 2003
9.996
10.07
9.667
9.956
81,030
-0.04(-0.40%)
Jun 03, 2003
9.667
9.996
9.667
9.996
95,926
+0.32(+3.33%)
Jun 02, 2003
9.318
9.674
9.318
9.674
81,775
+0.42(+4.57%)
May 30, 2003
9.164
9.251
9.063
9.251
75,072
+0.13(+1.47%)
May 29, 2003
9.197
9.231
8.828
9.117
40,664
-0.03(-0.37%)
May 28, 2003
9.077
9.150
9.077
9.150
36,791
+0.08(+0.89%)
May 27, 2003
8.996
9.090
8.929
9.070
26,662
+0.03(+0.37%)
May 23, 2003
8.761
9.090
8.761
9.036
43,941
+0.23(+2.67%)
May 22, 2003
8.452
8.801
8.412
8.801
72,838
+0.39(+4.63%)
May 21, 2003
8.929
8.929
7.996
8.412
117,822
-0.54(-6.07%)
May 20, 2003
9.197
9.197
8.775
8.956
76,562
-0.21(-2.27%)
May 19, 2003
9.298
9.392
9.130
9.164
27,258
-0.13(-1.44%)
May 16, 2003
9.399
9.526
9.298
9.298
130,036
-0.17(-1.77%)
May 15, 2003
9.432
9.533
9.137
9.466
66,433
-0.02(-0.21%)
May 14, 2003
9.869
9.896
9.432
9.486
42,898
-0.34(-3.48%)
May 13, 2003
9.902
9.902
9.802
9.829
22,045
-0.14(-1.41%)
May 12, 2003
9.802
9.970
9.802
9.970
16,384
+0.12(+1.23%)
May 09, 2003
9.600
9.849
9.459
9.849
26,960
+0.28(+2.95%)
May 08, 2003
9.782
10.10
9.567
9.567
41,558
-0.25(-2.53%)
May 07, 2003
9.768
9.842
9.701
9.815
20,555
+0.01(+0.14%)
May 06, 2003
9.667
9.849
9.634
9.802
32,173
+0.17(+1.74%)
May 05, 2003
9.634
9.634
9.446
9.634
39,621
+0.01(+0.14%)
May 02, 2003
9.567
9.620
9.567
9.620
22,194
+0.11(+1.20%)
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.