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, 2010
9.684
9.705
9.037
9.044
186,706
-0.67(-6.88%)
Apr 29, 2010
9.445
9.776
9.396
9.713
153,843
+0.36(+3.84%)
Apr 28, 2010
9.438
9.466
9.178
9.354
52,245
-0.04(-0.45%)
Apr 27, 2010
9.537
9.698
9.375
9.396
98,927
-0.18(-1.84%)
Apr 26, 2010
9.621
9.713
9.431
9.572
97,070
-0.08(-0.80%)
Apr 23, 2010
9.473
9.720
9.452
9.649
66,022
+0.15(+1.63%)
Apr 22, 2010
9.220
9.586
9.149
9.494
90,657
+0.17(+1.77%)
Apr 21, 2010
9.147
9.350
9.028
9.329
93,217
+0.13(+1.37%)
Apr 20, 2010
9.315
9.350
9.112
9.203
80,342
-0.08(-0.83%)
Apr 19, 2010
9.280
9.392
9.000
9.280
115,946
-0.09(-0.97%)
Apr 16, 2010
9.322
9.483
9.161
9.371
100,321
+0.04(+0.45%)
Apr 15, 2010
9.273
9.469
9.238
9.329
74,223
+0.01(+0.15%)
Apr 14, 2010
9.168
9.357
9.091
9.315
118,479
+0.03(+0.38%)
Apr 13, 2010
9.301
9.371
9.091
9.280
199,170
-0.08(-0.82%)
Apr 12, 2010
9.427
9.427
9.252
9.357
77,327
-0.09(-0.96%)
Apr 09, 2010
9.483
9.483
9.280
9.448
89,814
-0.06(-0.66%)
Apr 08, 2010
9.574
9.790
9.455
9.511
127,603
-0.08(-0.87%)
Apr 07, 2010
9.455
9.707
9.364
9.595
165,902
+0.15(+1.63%)
Apr 06, 2010
9.371
9.511
9.336
9.441
74,485
+0.09(+0.97%)
Apr 05, 2010
9.203
9.476
9.182
9.350
195,440
+0.20(+2.14%)
Apr 01, 2010
9.168
9.154
9.154
9.154
100,811
+0.07(+0.77%)
Mar 31, 2010
9.182
9.301
9.049
9.084
97,563
-0.17(-1.89%)
Mar 30, 2010
9.329
9.371
9.189
9.259
93,556
-0.01(-0.08%)
Mar 29, 2010
9.476
9.525
9.175
9.266
125,926
-0.18(-1.92%)
Mar 26, 2010
9.154
9.525
9.154
9.448
315,630
+0.36(+3.92%)
Mar 25, 2010
8.944
9.308
8.944
9.091
207,478
+0.22(+2.44%)
Mar 24, 2010
8.783
8.979
8.693
8.874
127,992
+0.01(+0.16%)
Mar 23, 2010
9.119
9.126
8.756
8.860
194,547
-0.23(-2.54%)
Mar 22, 2010
8.511
9.210
8.511
9.091
168,968
+0.45(+5.26%)
Mar 19, 2010
8.567
8.658
8.343
8.637
160,690
+0.13(+1.56%)
Mar 18, 2010
9.406
9.406
8.448
8.504
295,013
-0.62(-6.82%)
Mar 17, 2010
8.846
9.182
8.811
9.126
206,889
+0.28(+3.16%)
Mar 16, 2010
8.693
8.860
8.658
8.846
90,193
+0.17(+2.02%)
Mar 15, 2010
8.581
8.672
8.574
8.672
171,077
-0.06(-0.72%)
Mar 12, 2010
8.756
8.797
8.602
8.735
63,897
+0.03(+0.40%)
Mar 11, 2010
8.476
8.707
8.476
8.700
94,613
+0.17(+2.05%)
Mar 10, 2010
8.483
8.672
8.483
8.525
163,798
+0.01(+0.16%)
Mar 09, 2010
8.378
8.595
8.364
8.511
195,706
+0.13(+1.50%)
Mar 08, 2010
8.399
8.490
8.364
8.385
209,757
-0.03(-0.42%)
Mar 05, 2010
8.455
8.539
8.392
8.420
174,697
+0.01(+0.08%)
Mar 04, 2010
8.490
8.490
8.288
8.413
87,220
-0.04(-0.50%)
Mar 03, 2010
8.797
8.797
8.434
8.455
131,842
-0.33(-3.74%)
Mar 02, 2010
8.867
9.042
8.686
8.783
83,450
-0.02(-0.24%)
Mar 01, 2010
8.623
8.902
8.504
8.804
104,795
+0.27(+3.11%)
Feb 26, 2010
8.420
8.609
8.388
8.539
105,997
+0.14(+1.67%)
Feb 25, 2010
8.217
8.406
8.196
8.399
68,118
+0.03(+0.42%)
Feb 24, 2010
8.231
8.462
8.231
8.364
39,729
+0.14(+1.70%)
Feb 23, 2010
8.322
8.420
8.203
8.224
93,622
-0.09(-1.09%)
Feb 22, 2010
8.175
8.378
8.063
8.315
76,246
+0.20(+2.50%)
Feb 19, 2010
8.014
8.245
8.000
8.112
61,137
+0.08(+1.05%)
Feb 18, 2010
7.937
8.035
7.860
8.028
61,616
+0.06(+0.70%)
Feb 17, 2010
7.860
7.979
7.762
7.972
74,048
+0.17(+2.15%)
Feb 16, 2010
7.665
7.832
7.518
7.804
95,777
+0.22(+2.86%)
Feb 12, 2010
7.385
7.588
7.588
7.588
302,006
+0.09(+1.21%)
Feb 11, 2010
7.413
7.532
7.308
7.497
137,629
+0.03(+0.37%)
Feb 10, 2010
7.420
7.511
7.392
7.469
76,376
-0.01(-0.09%)
Feb 09, 2010
7.511
7.679
7.455
7.476
112,065
+0.15(+2.10%)
Feb 08, 2010
7.441
7.588
7.301
7.322
78,843
-0.15(-1.97%)
Feb 05, 2010
7.301
7.511
7.105
7.469
269,975
+0.36(+5.12%)
Feb 04, 2010
7.651
7.755
7.000
7.105
489,577
-0.62(-7.97%)
Feb 03, 2010
7.818
7.909
7.679
7.721
68,649
-0.13(-1.60%)
Feb 02, 2010
7.846
7.937
7.630
7.846
93,888
-0.01(-0.18%)
Feb 01, 2010
7.846
7.958
7.769
7.860
132,594
+0.04(+0.54%)
Jan 29, 2010
8.091
8.119
7.700
7.818
109,327
-0.21(-2.61%)
Jan 28, 2010
8.245
8.273
7.693
8.028
127,188
-0.19(-2.30%)
Jan 27, 2010
8.238
8.294
8.042
8.217
80,314
+0.06(+0.69%)
Jan 26, 2010
8.336
8.455
8.154
8.161
93,520
-0.19(-2.26%)
Jan 25, 2010
8.490
8.588
8.266
8.350
161,733
-0.06(-0.67%)
Jan 22, 2010
8.287
8.427
8.287
8.406
135,424
+0.16(+1.95%)
Jan 21, 2010
8.420
8.616
8.210
8.245
105,995
-0.12(-1.46%)
Jan 20, 2010
8.527
8.645
8.242
8.367
255,803
-0.22(-2.59%)
Jan 19, 2010
8.541
8.631
8.458
8.590
132,021
+0.10(+1.14%)
Jan 15, 2010
8.659
8.492
8.492
8.492
221,777
-0.17(-1.92%)
Jan 14, 2010
8.728
8.777
8.617
8.659
127,327
-0.07(-0.80%)
Jan 13, 2010
8.666
8.847
8.541
8.728
80,668
+0.10(+1.21%)
Jan 12, 2010
8.749
8.763
8.444
8.624
80,079
-0.26(-2.97%)
Jan 11, 2010
8.958
9.006
8.749
8.888
115,821
-0.06(-0.70%)
Jan 08, 2010
9.076
9.138
8.853
8.951
137,948
-0.19(-2.13%)
Jan 07, 2010
9.020
9.166
8.867
9.145
72,282
+0.08(+0.92%)
Jan 06, 2010
9.006
9.103
8.798
9.062
143,782
+0.01(+0.15%)
Jan 05, 2010
9.145
9.263
8.999
9.048
117,928
-0.11(-1.21%)
Jan 04, 2010
9.103
9.242
8.999
9.159
111,161
+0.26(+2.89%)
Dec 31, 2009
9.020
8.902
8.902
8.902
52,420
-0.12(-1.38%)
Dec 30, 2009
8.902
9.027
8.708
9.027
58,187
+0.07(+0.78%)
Dec 29, 2009
8.985
8.992
8.847
8.958
33,570
+0.01(+0.08%)
Dec 28, 2009
9.006
9.083
8.916
8.951
54,986
-0.03(-0.39%)
Dec 24, 2009
8.972
9.173
8.833
8.985
33,812
+0.06(+0.62%)
Dec 23, 2009
8.853
8.999
8.784
8.930
75,751
+0.10(+1.10%)
Dec 22, 2009
8.826
8.985
8.758
8.833
78,654
+0.01(+0.08%)
Dec 21, 2009
8.728
8.937
8.728
8.826
91,190
+0.10(+1.11%)
Dec 18, 2009
8.701
8.770
8.576
8.728
234,653
+0.14(+1.62%)
Dec 17, 2009
8.902
8.972
8.472
8.590
100,828
-0.44(-4.92%)
Dec 16, 2009
9.131
9.242
8.895
9.034
122,614
+0.03(+0.39%)
Dec 15, 2009
8.985
9.291
8.937
8.999
92,478
+0.01(+0.08%)
Dec 14, 2009
9.006
9.076
8.937
8.992
57,367
+0.03(+0.31%)
Dec 11, 2009
8.930
9.076
8.805
8.965
71,917
+0.08(+0.94%)
Dec 10, 2009
8.902
9.187
8.812
8.881
89,546
+0.01(+0.08%)
Dec 09, 2009
9.124
9.152
8.735
8.874
73,890
-0.22(-2.37%)
Dec 08, 2009
8.944
9.242
8.944
9.090
148,811
+0.08(+0.93%)
Dec 07, 2009
9.124
9.249
8.902
9.006
77,280
-0.09(-0.99%)
Dec 04, 2009
9.034
9.381
8.680
9.096
358,598
+0.34(+3.89%)
Dec 03, 2009
9.055
9.055
8.687
8.756
96,240
-0.26(-2.93%)
Dec 02, 2009
8.735
9.173
8.735
9.020
64,236
+0.31(+3.59%)
Dec 01, 2009
8.742
8.923
8.618
8.708
41,158
+0.10(+1.21%)
Nov 30, 2009
8.645
8.652
8.235
8.603
160,076
-0.03(-0.32%)
Nov 27, 2009
8.812
8.888
8.631
8.631
49,483
-0.23(-2.59%)
Nov 25, 2009
9.069
9.131
8.853
8.860
46,239
-0.17(-1.92%)
Nov 24, 2009
8.930
9.090
8.409
9.034
118,913
+0.14(+1.56%)
Nov 23, 2009
8.749
8.958
8.645
8.895
89,315
+0.34(+3.98%)
Nov 20, 2009
8.187
8.610
8.117
8.555
65,986
+0.31(+3.70%)
Nov 19, 2009
8.499
8.499
7.999
8.249
88,783
-0.33(-3.81%)
Nov 18, 2009
8.833
8.833
8.333
8.576
37,686
-0.26(-2.91%)
Nov 17, 2009
8.999
9.234
8.784
8.833
88,771
-0.24(-2.68%)
Nov 16, 2009
8.527
9.173
8.527
9.076
58,788
+0.66(+7.84%)
Nov 13, 2009
8.319
8.569
8.194
8.416
47,780
+0.08(+0.92%)
Nov 12, 2009
8.701
8.833
8.312
8.340
41,000
-0.40(-4.61%)
Nov 11, 2009
8.749
8.853
8.617
8.742
29,640
+0.13(+1.53%)
Nov 10, 2009
8.735
8.784
8.409
8.610
27,985
-0.20(-2.29%)
Nov 09, 2009
8.590
8.874
8.590
8.812
49,983
+0.32(+3.76%)
Nov 06, 2009
8.485
8.722
8.340
8.492
63,355
-0.10(-1.21%)
Nov 05, 2009
8.333
8.694
8.333
8.597
42,212
+0.35(+4.21%)
Nov 04, 2009
8.527
8.638
8.208
8.249
96,685
-0.19(-2.22%)
Nov 03, 2009
8.117
8.444
8.055
8.437
84,292
+0.26(+3.14%)
Nov 02, 2009
8.173
8.333
7.874
8.180
138,742
+0.06(+0.68%)
Oct 30, 2009
8.402
8.451
7.708
8.124
137,322
-0.38(-4.49%)
Oct 29, 2009
7.944
8.583
7.909
8.506
101,348
+0.67(+8.50%)
Oct 28, 2009
8.249
8.354
7.805
7.840
127,549
-0.40(-4.89%)
Oct 27, 2009
8.680
8.777
8.222
8.242
70,533
-0.42(-4.89%)
Oct 26, 2009
8.784
9.027
8.513
8.666
46,103
-0.08(-0.87%)
Oct 23, 2009
8.659
8.826
8.583
8.742
75,884
-0.44(-4.84%)
Oct 22, 2009
9.485
9.485
9.124
9.187
133,909
-0.27(-2.83%)
Oct 21, 2009
9.482
9.834
9.420
9.454
151,070
-0.03(-0.36%)
Oct 20, 2009
9.413
9.509
9.385
9.489
75,614
-0.08(-0.87%)
Oct 19, 2009
9.523
9.723
9.468
9.571
53,193
+0.12(+1.31%)
Oct 16, 2009
9.433
9.530
9.316
9.447
54,160
-0.07(-0.73%)
Oct 15, 2009
9.482
9.599
9.254
9.516
68,696
-0.03(-0.36%)
Oct 14, 2009
9.233
9.627
9.171
9.551
90,664
+0.46(+5.01%)
Oct 13, 2009
9.226
9.226
8.950
9.095
34,285
-0.12(-1.35%)
Oct 12, 2009
9.261
9.337
9.047
9.219
57,457
+0.17(+1.91%)
Oct 09, 2009
8.833
9.054
8.812
9.047
82,457
+0.23(+2.66%)
Oct 08, 2009
9.178
9.178
8.812
8.812
84,288
-0.26(-2.89%)
Oct 07, 2009
8.881
9.109
8.847
9.075
43,758
+0.17(+1.86%)
Oct 06, 2009
8.736
8.957
8.681
8.909
41,151
+0.22(+2.54%)
Oct 05, 2009
8.661
8.930
8.578
8.688
59,184
+0.11(+1.29%)
Oct 02, 2009
8.391
8.743
8.391
8.578
74,650
+0.03(+0.32%)
Oct 01, 2009
8.750
8.785
8.502
8.550
108,117
-0.28(-3.13%)
Sep 30, 2009
8.895
8.895
8.440
8.826
116,461
-0.10(-1.16%)
Sep 29, 2009
8.799
9.040
8.799
8.930
32,616
+0.17(+1.89%)
Sep 28, 2009
8.799
8.957
8.591
8.764
74,192
+0.00(+0.00%)
Sep 25, 2009
8.730
8.895
8.543
8.764
63,557
+0.03(+0.32%)
Sep 24, 2009
9.206
9.206
8.578
8.736
82,839
-0.37(-4.09%)
Sep 23, 2009
9.371
9.461
9.095
9.109
76,083
-0.19(-2.08%)
Sep 22, 2009
9.261
9.516
9.261
9.302
119,106
+0.02(+0.22%)
Sep 21, 2009
9.323
9.385
9.116
9.282
77,801
-0.12(-1.32%)
Sep 18, 2009
9.427
9.489
9.178
9.406
171,295
+0.03(+0.29%)
Sep 17, 2009
9.482
9.661
9.233
9.378
84,204
-0.28(-2.86%)
Sep 16, 2009
9.571
9.661
9.447
9.654
102,959
+0.10(+1.08%)
Sep 15, 2009
9.019
9.565
8.916
9.551
151,107
+0.45(+4.93%)
Sep 14, 2009
8.902
9.130
8.847
9.102
41,805
+0.13(+1.46%)
Sep 11, 2009
9.088
9.351
8.902
8.971
67,300
-0.11(-1.22%)
Sep 10, 2009
9.088
9.185
8.716
9.081
54,251
-0.02(-0.23%)
Sep 09, 2009
9.054
9.558
9.012
9.102
105,131
+0.02(+0.23%)
Sep 08, 2009
8.536
9.088
8.212
9.081
166,255
+0.63(+7.43%)
Sep 04, 2009
8.143
8.474
7.984
8.453
102,954
+0.27(+3.29%)
Sep 03, 2009
8.212
8.309
7.970
8.184
108,251
+0.01(+0.08%)
Sep 02, 2009
8.309
8.481
8.077
8.177
145,471
-0.19(-2.23%)
Sep 01, 2009
8.557
8.833
8.060
8.364
136,571
-0.28(-3.19%)
Aug 31, 2009
8.847
8.923
8.605
8.640
176,221
-0.35(-3.84%)
Aug 28, 2009
9.178
9.178
8.923
8.985
96,088
-0.11(-1.21%)
Aug 27, 2009
9.054
9.247
8.730
9.095
80,305
-0.01(-0.08%)
Aug 26, 2009
9.254
9.351
9.040
9.102
59,398
-0.19(-2.01%)
Aug 25, 2009
8.964
9.378
8.930
9.288
113,509
+0.40(+4.50%)
Aug 24, 2009
9.116
9.150
8.764
8.888
69,528
-0.19(-2.13%)
Aug 21, 2009
9.109
9.323
8.930
9.081
184,014
+0.13(+1.46%)
Aug 20, 2009
8.709
9.137
8.709
8.950
119,996
+0.10(+1.17%)
Aug 19, 2009
8.716
8.923
8.661
8.847
59,478
-0.05(-0.54%)
Aug 18, 2009
8.805
9.068
8.516
8.895
75,818
+0.08(+0.94%)
Aug 17, 2009
8.833
9.102
8.626
8.812
111,768
-0.23(-2.59%)
Aug 14, 2009
9.482
9.482
8.840
9.047
178,598
-0.40(-4.24%)
Aug 13, 2009
9.620
9.620
9.164
9.447
107,499
-0.12(-1.30%)
Aug 12, 2009
9.171
9.806
9.144
9.571
110,007
+0.44(+4.84%)
Aug 11, 2009
9.178
9.267
8.930
9.130
95,949
-0.06(-0.68%)
Aug 10, 2009
9.323
9.778
9.109
9.192
88,485
-0.23(-2.49%)
Aug 07, 2009
8.640
9.875
8.557
9.427
183,824
+1.08(+12.89%)
Aug 06, 2009
8.723
8.826
8.288
8.350
156,758
-0.35(-3.97%)
Aug 05, 2009
8.999
9.137
8.529
8.695
140,032
-0.32(-3.52%)
Aug 04, 2009
8.667
9.178
8.667
9.012
162,933
+0.28(+3.24%)
Aug 03, 2009
9.012
9.123
8.447
8.730
120,674
+0.01(+0.08%)
Jul 31, 2009
9.102
9.144
8.633
8.723
85,571
-0.45(-4.89%)
Jul 30, 2009
8.923
9.413
8.868
9.171
129,897
+0.38(+4.32%)
Jul 29, 2009
9.109
9.192
8.626
8.792
120,391
-0.41(-4.50%)
Jul 28, 2009
8.881
9.247
8.654
9.206
131,638
+0.21(+2.38%)
Jul 27, 2009
9.385
9.385
8.654
8.992
142,944
-0.54(-5.65%)
Jul 24, 2009
9.406
9.565
8.999
9.530
2,493
-0.01(-0.14%)
Jul 23, 2009
9.144
9.903
8.964
9.544
163,928
+0.48(+5.29%)
Jul 22, 2009
8.913
9.160
8.776
9.064
84,428
+0.10(+1.15%)
Jul 21, 2009
9.071
9.119
8.845
8.961
147,098
-0.02(-0.23%)
Jul 20, 2009
8.715
9.044
8.612
8.982
160,119
+0.33(+3.80%)
Jul 17, 2009
8.495
8.701
8.351
8.653
136,719
+0.16(+1.86%)
Jul 16, 2009
8.180
8.605
8.036
8.495
131,706
+0.27(+3.34%)
Jul 15, 2009
7.885
8.221
7.727
8.221
134,233
+0.51(+6.58%)
Jul 14, 2009
7.844
7.844
7.494
7.713
87,005
-0.02(-0.27%)
Jul 13, 2009
7.535
7.809
7.405
7.734
212,457
+0.27(+3.68%)
Jul 10, 2009
7.090
7.535
6.952
7.460
132,510
+0.40(+5.73%)
Jul 09, 2009
6.973
7.186
6.829
7.055
80,002
+0.16(+2.39%)
Jul 08, 2009
6.994
7.048
6.856
6.891
109,215
+0.03(+0.50%)
Jul 07, 2009
6.994
7.048
6.856
6.856
115,481
-0.14(-1.96%)
Jul 06, 2009
6.898
7.035
6.740
6.994
113,846
+0.17(+2.51%)
Jul 02, 2009
7.542
7.542
6.822
6.822
136,425
-0.78(-10.28%)
Jul 01, 2009
7.378
7.734
7.254
7.604
165,208
+0.39(+5.42%)
Jun 30, 2009
7.350
7.556
7.103
7.213
159,533
-0.03(-0.38%)
Jun 29, 2009
7.042
7.371
6.802
7.240
141,605
+0.21(+3.02%)
Jun 26, 2009
6.884
7.076
6.651
7.028
181,310
+0.11(+1.59%)
Jun 25, 2009
6.795
6.918
6.692
6.918
56,557
+0.26(+3.91%)
Jun 24, 2009
6.788
7.007
6.555
6.658
78,378
-0.06(-0.92%)
Jun 23, 2009
6.946
7.021
6.692
6.719
73,052
-0.14(-2.00%)
Jun 22, 2009
7.110
7.124
6.808
6.856
162,373
-0.31(-4.31%)
Jun 19, 2009
7.206
7.391
7.131
7.165
182,298
+0.12(+1.65%)
Jun 18, 2009
7.062
7.227
6.925
7.048
73,039
-0.07(-0.96%)
Jun 17, 2009
6.925
7.261
6.815
7.117
112,167
+0.23(+3.39%)
Jun 16, 2009
7.336
7.391
6.760
6.884
120,320
-0.39(-5.37%)
Jun 15, 2009
7.426
7.426
7.083
7.275
152,560
-0.36(-4.67%)
Jun 12, 2009
7.357
7.707
7.275
7.631
101,708
+0.16(+2.20%)
Jun 11, 2009
7.700
7.857
7.426
7.467
95,791
-0.23(-2.94%)
Jun 10, 2009
7.885
7.947
7.220
7.693
160,621
-0.08(-0.97%)
Jun 09, 2009
7.844
7.953
7.508
7.768
96,452
+0.01(+0.09%)
Jun 08, 2009
7.617
8.008
7.467
7.761
117,057
-0.14(-1.82%)
Jun 05, 2009
8.200
8.200
7.700
7.905
116,213
-0.17(-2.12%)
Jun 04, 2009
8.056
8.200
7.761
8.077
126,618
+0.05(+0.68%)
Jun 03, 2009
7.809
8.029
7.713
8.022
144,796
+0.08(+1.04%)
Jun 02, 2009
8.008
8.235
7.686
7.940
178,941
-0.14(-1.78%)
Jun 01, 2009
7.624
8.125
7.624
8.084
120,539
+0.59(+7.87%)
May 29, 2009
7.391
7.562
7.254
7.494
128,070
+0.10(+1.39%)
May 28, 2009
7.480
7.569
7.165
7.391
79,926
+0.03(+0.37%)
May 27, 2009
7.830
7.830
7.316
7.364
118,532
-0.51(-6.53%)
May 26, 2009
7.268
7.940
7.268
7.878
169,764
+0.53(+7.18%)
May 22, 2009
7.426
7.535
7.240
7.350
169,111
-0.03(-0.46%)
May 21, 2009
7.415
7.508
7.234
7.384
179,641
-0.12(-1.55%)
May 20, 2009
7.796
7.851
7.412
7.501
186,741
-0.14(-1.80%)
May 19, 2009
7.892
7.899
7.549
7.638
97,024
-0.29(-3.72%)
May 18, 2009
7.515
8.015
7.515
7.933
267,615
+0.58(+7.83%)
May 15, 2009
7.398
7.665
7.138
7.357
225,709
-0.08(-1.01%)
May 14, 2009
7.590
7.857
7.391
7.432
274,559
-0.14(-1.90%)
May 13, 2009
7.919
8.063
7.474
7.576
312,718
-0.40(-4.99%)
May 12, 2009
8.420
8.440
7.590
7.974
268,098
-0.38(-4.59%)
May 11, 2009
8.461
8.488
8.139
8.358
139,444
-0.40(-4.62%)
May 08, 2009
8.646
8.797
8.241
8.763
206,021
+0.36(+4.24%)
May 07, 2009
8.824
8.954
8.269
8.406
173,418
-0.25(-2.85%)
May 06, 2009
8.769
8.769
8.235
8.653
248,429
+0.12(+1.37%)
May 05, 2009
9.002
9.002
8.193
8.536
317,695
-0.56(-6.18%)
May 04, 2009
8.708
9.098
8.516
9.098
222,062
+0.60(+7.10%)
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.