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
Marine Products Corp
(NY:
MPX
)
10.24
+0.10 (+0.99%)
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 (%)
May 29, 2009
2.081
2.093
1.900
2.034
194,561
-0.06(-3.06%)
May 28, 2009
2.245
2.303
2.064
2.099
44,536
-0.11(-5.03%)
May 27, 2009
2.227
2.344
2.169
2.210
94,578
-0.05(-2.07%)
May 26, 2009
2.075
2.303
2.058
2.256
63,511
+0.19(+9.04%)
May 22, 2009
2.046
2.157
2.034
2.069
63,901
+0.04(+2.02%)
May 21, 2009
2.239
2.286
2.005
2.028
71,447
-0.26(-11.25%)
May 20, 2009
2.362
2.391
2.204
2.286
83,967
-0.06(-2.49%)
May 19, 2009
2.432
2.537
2.245
2.344
29,878
-0.12(-4.98%)
May 18, 2009
2.140
2.467
2.140
2.467
48,994
+0.36(+17.22%)
May 15, 2009
2.344
2.449
2.058
2.104
56,023
-0.21(-9.09%)
May 14, 2009
2.327
2.356
2.221
2.315
33,309
+0.04(+1.54%)
May 13, 2009
2.233
2.309
2.233
2.280
43,368
-0.01(-0.26%)
May 12, 2009
2.315
2.327
2.221
2.286
42,843
-0.01(-0.25%)
May 11, 2009
2.309
2.350
2.251
2.292
30,902
-0.08(-3.21%)
May 08, 2009
2.426
2.461
2.327
2.368
24,542
+0.03(+1.25%)
May 07, 2009
2.578
2.578
2.280
2.338
59,103
-0.19(-7.41%)
May 06, 2009
2.660
2.660
2.484
2.525
55,996
-0.11(-4.00%)
May 05, 2009
2.572
2.666
2.514
2.631
35,629
+0.03(+1.12%)
May 04, 2009
2.642
2.660
2.549
2.601
56,887
+0.04(+1.37%)
May 01, 2009
2.718
2.765
2.543
2.566
31,428
-0.15(-5.59%)
Apr 30, 2009
2.508
2.718
2.420
2.718
56,910
+0.23(+9.41%)
Apr 29, 2009
2.572
2.642
2.204
2.484
62,206
-0.06(-2.52%)
Apr 28, 2009
2.479
2.625
2.426
2.549
33,643
+0.08(+3.32%)
Apr 27, 2009
2.631
2.666
2.467
2.467
26,761
-0.25(-9.25%)
Apr 24, 2009
2.613
2.718
2.520
2.718
38,850
+0.15(+5.68%)
Apr 23, 2009
2.636
2.648
2.549
2.572
19,843
-0.05(-2.00%)
Apr 22, 2009
2.783
2.894
2.601
2.625
17,570
-0.22(-7.80%)
Apr 21, 2009
2.514
2.894
2.479
2.847
26,797
+0.33(+13.26%)
Apr 20, 2009
2.771
2.794
2.514
2.514
29,031
-0.38(-13.13%)
Apr 17, 2009
2.794
2.894
2.747
2.894
52,517
+0.09(+3.34%)
Apr 16, 2009
2.607
2.923
2.584
2.800
44,654
+0.21(+8.13%)
Apr 15, 2009
2.543
2.654
2.484
2.590
17,898
+0.05(+1.84%)
Apr 14, 2009
2.765
2.765
2.543
2.543
25,923
-0.32(-11.22%)
Apr 13, 2009
2.753
2.864
2.724
2.864
22,045
+0.06(+2.08%)
Apr 09, 2009
2.707
2.958
2.707
2.806
46,635
+0.19(+7.14%)
Apr 08, 2009
2.525
2.718
2.525
2.619
23,735
+0.09(+3.70%)
Apr 07, 2009
2.677
2.777
2.525
2.525
26,515
-0.22(-8.09%)
Apr 06, 2009
2.853
2.853
2.631
2.747
35,679
-0.15(-5.05%)
Apr 03, 2009
2.923
2.952
2.847
2.894
43,934
-0.06(-1.98%)
Apr 02, 2009
2.636
2.952
2.614
2.952
47,540
+0.38(+14.77%)
Apr 01, 2009
2.420
2.601
2.420
2.572
33,910
+0.09(+3.77%)
Mar 31, 2009
2.490
2.571
2.397
2.479
28,011
+0.04(+1.68%)
Mar 30, 2009
2.525
2.525
2.327
2.438
80,638
-0.60(-19.81%)
Mar 26, 2009
2.660
3.040
2.572
3.040
66,698
+0.42(+16.07%)
Mar 25, 2009
2.455
2.707
2.426
2.619
58,846
+0.21(+8.74%)
Mar 24, 2009
2.520
2.625
2.408
2.408
40,566
-0.19(-7.42%)
Mar 23, 2009
2.455
2.689
2.414
2.601
46,358
+0.28(+12.09%)
Mar 20, 2009
2.426
2.479
2.321
2.321
46,307
-0.08(-3.41%)
Mar 19, 2009
2.432
2.508
2.274
2.403
38,575
+0.02(+0.74%)
Mar 18, 2009
2.210
2.467
2.128
2.385
89,995
+0.16(+7.09%)
Mar 17, 2009
2.046
2.227
2.046
2.227
28,910
+0.18(+8.55%)
Mar 16, 2009
2.286
2.309
2.034
2.052
24,804
-0.21(-9.30%)
Mar 13, 2009
2.274
2.303
2.186
2.262
0
+0.00(+0.00%)
Mar 12, 2009
1.929
2.268
1.929
2.262
70,815
+0.33(+16.92%)
Mar 11, 2009
2.104
2.134
1.900
1.935
42,952
-0.17(-8.06%)
Mar 10, 2009
1.952
2.104
1.935
2.104
30,663
+0.22(+11.46%)
Mar 09, 2009
1.853
1.917
1.853
1.888
34,274
+0.01(+0.62%)
Mar 06, 2009
1.906
1.906
1.748
1.876
0
-0.02(-1.23%)
Mar 05, 2009
1.988
1.988
1.876
1.900
39,678
-0.20(-9.72%)
Mar 04, 2009
2.064
2.104
1.976
2.104
47,385
-0.02(-0.83%)
Mar 02, 2009
2.157
2.157
2.104
2.122
55,941
-0.08(-3.71%)
Feb 27, 2009
2.210
2.251
2.175
2.204
0
+0.01(+0.27%)
Feb 26, 2009
2.233
2.309
2.198
2.198
37,976
+0.00(+0.00%)
Feb 25, 2009
2.251
2.292
2.064
2.198
79,711
-0.08(-3.34%)
Feb 24, 2009
2.292
2.315
1.982
2.274
64,614
+0.27(+13.74%)
Feb 23, 2009
2.069
2.087
1.976
1.999
52,848
-0.05(-2.56%)
Feb 20, 2009
2.017
2.093
1.993
2.052
31,623
-0.01(-0.57%)
Feb 19, 2009
2.081
2.081
1.976
2.064
67,685
+0.02(+0.86%)
Feb 18, 2009
2.104
2.163
2.028
2.046
38,169
-0.04(-1.96%)
Feb 17, 2009
2.216
2.239
1.929
2.087
73,404
-0.19(-8.46%)
Feb 13, 2009
2.356
2.391
2.274
2.280
23,607
-0.08(-3.47%)
Feb 12, 2009
2.426
2.426
2.268
2.362
29,888
-0.11(-4.27%)
Feb 11, 2009
2.479
2.555
2.426
2.467
86,377
-0.01(-0.24%)
Feb 10, 2009
2.479
2.490
2.391
2.473
141,878
-0.01(-0.24%)
Feb 09, 2009
2.426
2.531
2.397
2.479
51,671
+0.04(+1.68%)
Feb 06, 2009
2.309
2.479
2.292
2.438
28,453
+0.12(+5.04%)
Feb 05, 2009
2.297
2.391
2.236
2.321
21,891
+0.01(+0.25%)
Feb 04, 2009
2.467
2.572
2.303
2.315
63,773
-0.15(-6.16%)
Feb 03, 2009
2.426
2.578
2.338
2.467
66,898
+0.06(+2.68%)
Feb 02, 2009
2.140
2.455
2.075
2.403
93,666
+0.22(+9.89%)
Jan 30, 2009
2.327
2.361
2.163
2.186
0
-0.12(-5.32%)
Jan 29, 2009
2.525
2.549
2.256
2.309
52,804
-0.29(-11.04%)
Jan 28, 2009
2.093
2.595
2.093
2.595
155,342
+0.11(+4.23%)
Jan 27, 2009
2.473
2.631
2.397
2.490
51,856
+0.02(+0.95%)
Jan 26, 2009
2.397
2.473
2.397
2.467
35,581
+0.07(+2.93%)
Jan 23, 2009
2.444
2.484
2.397
2.397
34,086
-0.13(-5.09%)
Jan 22, 2009
2.484
2.572
2.426
2.525
34,219
-0.18(-6.70%)
Jan 21, 2009
2.362
2.707
2.344
2.707
46,899
+0.31(+12.93%)
Jan 20, 2009
2.385
2.408
2.216
2.397
75,516
-0.02(-0.73%)
Jan 16, 2009
2.572
2.572
2.332
2.414
84,027
-0.22(-8.43%)
Jan 15, 2009
2.297
2.636
2.280
2.636
52,003
+0.36(+15.64%)
Jan 14, 2009
2.631
2.701
2.256
2.280
99,079
-0.37(-13.91%)
Jan 13, 2009
2.689
2.783
2.631
2.648
41,905
-0.04(-1.52%)
Jan 12, 2009
2.747
2.864
2.660
2.689
68,436
-0.07(-2.54%)
Jan 09, 2009
2.952
2.970
2.747
2.759
43,074
-0.19(-6.53%)
Jan 08, 2009
2.987
3.069
2.853
2.952
120,178
-0.05(-1.75%)
Jan 07, 2009
3.081
3.081
2.929
3.005
45,424
-0.14(-4.46%)
Jan 06, 2009
3.081
3.227
2.993
3.145
169,400
+0.09(+2.87%)
Jan 05, 2009
3.157
3.209
2.940
3.057
167,416
-0.11(-3.51%)
Jan 02, 2009
3.285
3.309
3.104
3.168
0
-0.12(-3.56%)
Jan 01, 2009
3.016
3.385
2.952
3.285
0
+0.00(+0.00%)
Dec 31, 2008
3.016
3.385
2.952
3.285
65,105
+0.27(+9.13%)
Dec 30, 2008
2.894
3.081
2.864
3.011
63,564
+0.15(+5.32%)
Dec 29, 2008
2.987
3.005
2.847
2.859
49,352
-0.15(-4.86%)
Dec 26, 2008
2.935
3.092
2.935
3.005
53,574
+0.04(+1.38%)
Dec 24, 2008
2.718
3.011
2.683
2.964
165,562
+0.27(+10.22%)
Dec 23, 2008
2.882
3.040
2.537
2.689
253,240
-0.18(-6.12%)
Dec 22, 2008
3.005
3.092
2.379
2.864
237,543
-0.06(-2.00%)
Dec 19, 2008
2.970
3.279
2.911
2.923
344,438
+0.09(+3.31%)
Dec 18, 2008
2.935
3.057
2.707
2.829
296,743
-0.11(-3.78%)
Dec 17, 2008
2.964
3.005
2.730
2.940
275,926
-0.07(-2.33%)
Dec 16, 2008
2.753
3.022
2.654
3.011
49,186
+0.30(+10.99%)
Dec 15, 2008
2.899
2.958
2.695
2.712
22,580
-0.19(-6.45%)
Dec 12, 2008
2.590
2.923
2.502
2.899
55,753
+0.23(+8.53%)
Dec 11, 2008
2.829
2.917
2.619
2.671
60,182
-0.18(-6.35%)
Dec 10, 2008
3.034
3.244
2.835
2.853
142,440
-0.15(-4.87%)
Dec 09, 2008
3.274
3.426
2.981
2.999
54,426
-0.30(-9.20%)
Dec 08, 2008
3.309
3.391
3.209
3.303
73,905
+0.09(+2.73%)
Dec 05, 2008
2.847
3.279
2.677
3.215
134,286
+0.32(+11.11%)
Dec 04, 2008
3.309
3.338
2.835
2.894
77,918
-0.49(-14.36%)
Dec 03, 2008
3.367
3.548
3.285
3.379
157,722
-0.05(-1.53%)
Dec 02, 2008
3.011
3.431
2.993
3.431
178,575
+0.46(+15.32%)
Dec 01, 2008
3.402
3.537
2.952
2.975
171,340
-0.41(-12.09%)
Nov 28, 2008
3.268
3.461
3.040
3.385
85,664
+0.16(+4.89%)
Nov 26, 2008
2.660
3.233
2.572
3.227
163,196
+0.47(+16.95%)
Nov 25, 2008
2.689
2.759
2.461
2.759
84,117
+0.09(+3.28%)
Nov 24, 2008
2.560
2.788
2.560
2.671
64,010
+0.15(+5.79%)
Nov 21, 2008
2.327
2.525
2.163
2.525
89,128
+0.25(+10.77%)
Nov 20, 2008
2.128
2.420
2.093
2.280
65,261
+0.12(+5.69%)
Nov 19, 2008
2.543
2.636
2.157
2.157
78,262
-0.39(-15.17%)
Nov 18, 2008
2.555
2.555
2.368
2.543
65,668
+0.01(+0.23%)
Nov 17, 2008
2.783
2.899
2.426
2.537
70,307
-0.28(-9.96%)
Nov 14, 2008
3.057
3.098
2.818
2.818
23,264
-0.30(-9.74%)
Nov 13, 2008
2.689
3.122
2.636
3.122
89,910
+0.45(+16.85%)
Nov 12, 2008
2.899
2.952
2.671
2.671
106,046
-0.35(-11.61%)
Nov 11, 2008
2.964
3.051
2.923
3.022
117,604
+0.02(+0.58%)
Nov 10, 2008
3.303
3.303
2.823
3.005
43,450
-0.12(-3.93%)
Nov 07, 2008
3.215
3.215
3.051
3.127
45,161
-0.09(-2.90%)
Nov 06, 2008
3.426
3.426
3.151
3.221
47,556
-0.25(-7.08%)
Nov 05, 2008
3.741
3.741
3.455
3.467
45,606
-0.33(-8.77%)
Nov 04, 2008
3.630
3.882
3.572
3.800
76,907
+0.17(+4.67%)
Nov 03, 2008
3.613
3.712
3.355
3.630
78,640
+0.01(+0.32%)
Oct 31, 2008
3.198
3.619
3.198
3.619
75,807
+0.42(+12.96%)
Oct 30, 2008
3.256
3.303
3.092
3.203
70,737
+0.05(+1.48%)
Oct 29, 2008
3.157
3.315
2.666
3.157
133,128
-0.15(-4.42%)
Oct 28, 2008
3.157
3.326
3.016
3.303
98,779
+0.18(+5.61%)
Oct 27, 2008
3.104
3.303
3.069
3.127
68,012
-0.08(-2.37%)
Oct 24, 2008
3.221
3.379
3.133
3.203
84,249
-0.29(-8.21%)
Oct 23, 2008
3.642
3.642
3.437
3.490
95,593
-0.12(-3.40%)
Oct 22, 2008
3.706
3.712
3.572
3.613
84,862
-0.12(-3.13%)
Oct 21, 2008
3.794
3.858
3.712
3.730
82,284
-0.10(-2.60%)
Oct 20, 2008
3.841
3.876
3.741
3.829
67,979
+0.03(+0.77%)
Oct 17, 2008
3.747
3.934
3.747
3.800
101,421
-0.10(-2.55%)
Oct 16, 2008
3.899
3.969
3.735
3.899
283,179
+0.03(+0.76%)
Oct 15, 2008
4.390
4.390
3.870
3.870
139,517
-0.45(-10.42%)
Oct 14, 2008
4.875
4.875
4.267
4.320
227,154
-0.39(-8.20%)
Oct 13, 2008
4.647
4.764
4.390
4.706
130,557
+0.31(+7.05%)
Oct 10, 2008
3.741
4.490
3.502
4.396
149,579
+0.58(+15.34%)
Oct 09, 2008
4.226
4.285
3.800
3.811
51,564
-0.37(-8.94%)
Oct 08, 2008
4.080
4.408
4.074
4.186
112,502
-0.05(-1.11%)
Oct 07, 2008
4.384
4.554
4.197
4.232
107,098
-0.24(-5.36%)
Oct 06, 2008
4.513
4.747
4.279
4.472
88,697
-0.20(-4.26%)
Oct 03, 2008
4.823
4.951
4.630
4.671
0
-0.08(-1.72%)
Oct 02, 2008
4.799
4.922
4.712
4.753
78,891
-0.13(-2.75%)
Oct 01, 2008
4.829
5.074
4.706
4.887
65,420
+0.04(+0.72%)
Sep 30, 2008
4.899
4.981
4.782
4.852
52,222
+0.03(+0.61%)
Sep 29, 2008
4.910
4.945
4.718
4.823
126,826
-0.15(-3.06%)
Sep 26, 2008
4.986
5.127
4.905
4.975
0
-0.15(-2.96%)
Sep 25, 2008
5.156
5.232
5.033
5.127
56,453
-0.03(-0.57%)
Sep 24, 2008
5.103
5.191
5.103
5.156
66,744
+0.05(+1.03%)
Sep 23, 2008
5.103
5.203
5.033
5.103
136,640
+0.02(+0.46%)
Sep 22, 2008
5.255
5.261
4.975
5.080
91,015
-0.18(-3.44%)
Sep 19, 2008
4.975
5.700
4.975
5.261
0
+0.34(+7.02%)
Sep 18, 2008
4.700
5.220
4.677
4.916
445,233
+0.32(+6.86%)
Sep 17, 2008
4.928
4.928
4.583
4.601
50,400
-0.40(-7.95%)
Sep 16, 2008
4.694
4.998
4.595
4.998
37,976
+0.30(+6.48%)
Sep 15, 2008
4.963
5.027
4.694
4.694
15,686
-0.31(-6.19%)
Sep 12, 2008
4.770
5.004
4.770
5.004
31,133
+0.04(+0.82%)
Sep 11, 2008
4.782
4.969
4.601
4.963
28,783
+0.11(+2.17%)
Sep 10, 2008
4.793
4.869
4.758
4.858
49,389
+0.11(+2.21%)
Sep 09, 2008
4.735
4.940
4.630
4.753
55,254
+0.04(+0.74%)
Sep 08, 2008
4.682
4.893
4.589
4.718
34,042
+0.33(+7.46%)
Sep 05, 2008
4.571
4.571
4.314
4.390
0
-0.20(-4.45%)
Sep 04, 2008
4.823
4.823
4.525
4.595
29,252
-0.27(-5.53%)
Sep 03, 2008
4.735
4.875
4.735
4.864
20,743
+0.13(+2.72%)
Sep 02, 2008
4.823
4.928
4.677
4.735
22,566
-0.02(-0.37%)
Aug 29, 2008
4.706
4.753
4.641
4.753
0
+0.07(+1.50%)
Aug 28, 2008
4.601
4.788
4.589
4.682
31,476
+0.11(+2.43%)
Aug 27, 2008
4.530
4.571
4.466
4.571
11,803
+0.02(+0.51%)
Aug 26, 2008
4.314
4.601
4.314
4.548
11,906
+0.23(+5.42%)
Aug 25, 2008
4.706
4.706
4.314
4.314
17,021
-0.36(-7.75%)
Aug 22, 2008
4.694
4.723
4.530
4.677
37,938
+0.04(+0.88%)
Aug 21, 2008
4.618
4.905
4.454
4.636
72,051
-0.04(-0.87%)
Aug 20, 2008
4.811
4.811
4.601
4.677
17,277
-0.07(-1.48%)
Aug 19, 2008
4.823
4.840
4.718
4.747
23,465
-0.13(-2.75%)
Aug 18, 2008
4.963
4.969
4.840
4.881
19,159
-0.06(-1.30%)
Aug 15, 2008
5.220
5.220
4.887
4.945
0
-0.16(-3.09%)
Aug 14, 2008
4.969
5.121
4.969
5.103
86,659
+0.08(+1.51%)
Aug 13, 2008
4.934
5.109
4.934
5.027
72,719
+0.02(+0.35%)
Aug 12, 2008
4.969
5.057
4.910
5.010
33,169
+0.01(+0.23%)
Aug 11, 2008
4.671
5.086
4.671
4.998
112,937
+0.33(+7.14%)
Aug 08, 2008
4.396
4.677
4.396
4.665
66,287
+0.28(+6.40%)
Aug 07, 2008
4.490
4.490
4.355
4.384
36,440
-0.20(-4.46%)
Aug 06, 2008
4.051
4.647
3.934
4.589
126,927
+0.50(+12.14%)
Aug 05, 2008
4.092
4.127
3.981
4.092
50,479
+0.08(+2.04%)
Aug 04, 2008
4.139
4.139
3.940
4.010
33,838
-0.12(-2.97%)
Aug 01, 2008
4.285
4.285
4.098
4.133
35,128
-0.13(-3.15%)
Jul 31, 2008
4.460
4.536
4.267
4.267
54,947
-0.26(-5.81%)
Jul 30, 2008
4.571
4.659
4.484
4.530
47,898
-0.04(-0.90%)
Jul 29, 2008
4.571
4.770
4.384
4.571
102,835
+0.01(+0.26%)
Jul 28, 2008
4.630
4.799
4.548
4.560
58,925
-0.09(-2.01%)
Jul 25, 2008
4.647
4.712
4.460
4.653
76,767
+0.20(+4.46%)
Jul 24, 2008
4.443
4.560
4.390
4.454
36,436
+0.06(+1.46%)
Jul 23, 2008
4.069
4.402
4.022
4.390
109,091
+0.09(+2.04%)
Jul 22, 2008
4.010
4.338
3.975
4.302
81,770
+0.33(+8.39%)
Jul 21, 2008
4.016
4.080
3.934
3.969
44,234
-0.09(-2.16%)
Jul 18, 2008
4.133
4.145
4.010
4.057
47,214
-0.12(-2.94%)
Jul 17, 2008
3.800
4.186
3.800
4.180
71,914
+0.39(+10.17%)
Jul 16, 2008
3.811
3.817
3.747
3.794
71,655
+0.01(+0.31%)
Jul 15, 2008
3.817
3.911
3.624
3.782
90,356
-0.13(-3.43%)
Jul 14, 2008
4.004
4.004
3.905
3.917
43,737
-0.06(-1.47%)
Jul 11, 2008
3.946
4.057
3.922
3.975
92,542
-0.01(-0.29%)
Jul 10, 2008
4.022
4.145
3.952
3.987
26,019
-0.04(-0.87%)
Jul 09, 2008
4.092
4.150
3.887
4.022
43,621
-0.07(-1.71%)
Jul 08, 2008
3.811
4.121
3.811
4.092
65,514
+0.26(+6.87%)
Jul 07, 2008
3.788
3.864
3.537
3.829
76,101
+0.08(+2.03%)
Jul 04, 2008
3.730
3.770
3.730
3.753
12,782
+0.00(+0.00%)
Jul 03, 2008
3.730
3.770
3.730
3.753
12,782
+0.02(+0.63%)
Jul 02, 2008
4.016
4.039
3.712
3.730
64,474
-0.29(-7.13%)
Jul 01, 2008
3.811
4.110
3.735
4.016
90,213
+0.16(+4.09%)
Jun 30, 2008
4.045
4.074
3.852
3.858
47,631
-0.17(-4.21%)
Jun 27, 2008
4.063
4.133
3.887
4.028
344,679
-0.04(-0.86%)
Jun 26, 2008
3.934
4.139
3.934
4.063
91,608
-0.03(-0.71%)
Jun 25, 2008
3.987
4.092
3.987
4.092
63,552
+0.12(+3.09%)
Jun 24, 2008
3.917
3.998
3.882
3.969
50,736
+0.02(+0.59%)
Jun 23, 2008
4.045
4.045
3.835
3.946
39,815
-0.10(-2.46%)
Jun 20, 2008
3.969
4.045
3.922
4.045
112,218
+0.06(+1.62%)
Jun 19, 2008
4.010
4.045
3.952
3.981
63,986
-0.03(-0.73%)
Jun 18, 2008
4.174
4.203
4.004
4.010
44,133
-0.18(-4.19%)
Jun 17, 2008
4.326
4.326
4.186
4.186
25,889
-0.14(-3.24%)
Jun 16, 2008
4.297
4.425
4.297
4.326
31,304
-0.01(-0.14%)
Jun 13, 2008
4.332
4.361
4.267
4.332
53,907
+0.04(+0.95%)
Jun 12, 2008
4.361
4.396
4.262
4.291
41,057
-0.03(-0.68%)
Jun 11, 2008
4.466
4.484
4.302
4.320
44,725
-0.17(-3.78%)
Jun 10, 2008
4.536
4.554
4.302
4.490
39,204
+0.11(+2.40%)
Jun 09, 2008
4.513
4.536
4.244
4.384
68,421
-0.06(-1.32%)
Jun 06, 2008
4.624
4.624
4.373
4.443
54,374
-0.22(-4.76%)
Jun 05, 2008
4.437
4.677
4.437
4.665
49,141
+0.23(+5.14%)
Jun 04, 2008
4.530
4.601
4.373
4.437
46,959
-0.11(-2.32%)
Jun 03, 2008
4.536
4.577
4.449
4.542
49,691
+0.04(+0.78%)
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.