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 31, 2012
3.160
3.213
3.060
3.071
72,781
-0.09(-2.97%)
May 30, 2012
3.142
3.226
3.142
3.166
20,059
-0.01(-0.37%)
May 29, 2012
3.248
3.313
3.124
3.177
25,002
-0.04(-1.28%)
May 25, 2012
3.260
3.289
3.189
3.219
27,107
-0.03(-0.91%)
May 24, 2012
3.277
3.277
3.230
3.248
19,696
-0.02(-0.54%)
May 23, 2012
3.301
3.321
3.260
3.266
14,488
-0.08(-2.29%)
May 22, 2012
3.419
3.419
3.307
3.342
30,755
-0.07(-2.07%)
May 21, 2012
3.354
3.413
3.324
3.413
14,831
+0.06(+1.75%)
May 18, 2012
3.230
3.371
3.230
3.354
44,054
+0.10(+3.07%)
May 17, 2012
3.183
3.289
3.142
3.254
30,347
+0.08(+2.41%)
May 16, 2012
3.254
3.313
3.177
3.177
26,920
-0.09(-2.88%)
May 15, 2012
3.230
3.336
3.230
3.271
6,490
+0.06(+1.83%)
May 14, 2012
3.213
3.289
3.083
3.213
35,026
-0.05(-1.62%)
May 11, 2012
3.389
3.466
3.189
3.266
83,538
-0.16(-4.80%)
May 10, 2012
3.507
3.507
3.401
3.430
14,073
-0.04(-1.02%)
May 09, 2012
3.401
3.519
3.401
3.466
33,790
+0.01(+0.34%)
May 08, 2012
3.348
3.477
3.324
3.454
18,980
+0.09(+2.62%)
May 07, 2012
3.348
3.401
3.336
3.366
14,124
+0.02(+0.70%)
May 04, 2012
3.319
3.424
3.289
3.342
44,506
-0.01(-0.35%)
May 03, 2012
3.371
3.418
3.307
3.354
33,564
-0.02(-0.52%)
May 02, 2012
3.395
3.454
3.371
3.371
32,612
-0.02(-0.52%)
May 01, 2012
3.512
3.518
3.383
3.389
37,101
-0.11(-3.18%)
Apr 30, 2012
3.483
3.500
3.448
3.500
17,597
+0.01(+0.34%)
Apr 27, 2012
3.512
3.512
3.471
3.489
17,290
-0.02(-0.50%)
Apr 26, 2012
3.495
3.553
3.489
3.506
152,769
-0.01(-0.33%)
Apr 25, 2012
3.588
3.588
3.506
3.518
27,734
+0.01(+0.33%)
Apr 24, 2012
3.395
3.506
3.395
3.506
27,780
+0.11(+3.10%)
Apr 23, 2012
3.413
3.436
3.371
3.401
28,843
-0.09(-2.52%)
Apr 20, 2012
3.442
3.495
3.401
3.489
32,252
+0.09(+2.76%)
Apr 19, 2012
3.430
3.436
3.389
3.395
31,959
-0.05(-1.36%)
Apr 18, 2012
3.459
3.459
3.407
3.442
17,878
-0.05(-1.51%)
Apr 17, 2012
3.506
3.542
3.471
3.495
17,106
+0.03(+0.85%)
Apr 16, 2012
3.407
3.489
3.371
3.465
18,685
+0.07(+2.07%)
Apr 13, 2012
3.454
3.454
3.389
3.395
27,079
-0.09(-2.69%)
Apr 12, 2012
3.448
3.512
3.445
3.489
24,719
+0.04(+1.02%)
Apr 11, 2012
3.401
3.465
3.371
3.454
34,398
+0.09(+2.79%)
Apr 10, 2012
3.500
3.530
3.342
3.360
61,135
-0.13(-3.70%)
Apr 09, 2012
3.418
3.506
3.366
3.489
32,620
+0.02(+0.51%)
Apr 05, 2012
3.395
3.542
3.395
3.471
50,659
+0.06(+1.89%)
Apr 04, 2012
3.407
3.430
3.354
3.407
55,246
-0.02(-0.51%)
Apr 03, 2012
3.495
3.498
3.389
3.424
46,626
-0.06(-1.85%)
Apr 02, 2012
3.471
3.506
3.418
3.489
37,256
+0.00(+0.00%)
Mar 30, 2012
3.518
3.542
3.448
3.489
109,446
+0.00(+0.00%)
Mar 29, 2012
3.518
3.530
3.448
3.489
29,104
-0.04(-1.16%)
Mar 28, 2012
3.518
3.553
3.459
3.530
138,682
+0.04(+1.01%)
Mar 27, 2012
3.571
3.615
3.495
3.495
104,280
-0.05(-1.49%)
Mar 26, 2012
3.565
3.577
3.483
3.547
63,766
+0.04(+1.17%)
Mar 23, 2012
3.465
3.506
3.424
3.506
23,934
+0.05(+1.36%)
Mar 22, 2012
3.430
3.471
3.371
3.459
21,477
-0.02(-0.67%)
Mar 21, 2012
3.483
3.518
3.418
3.483
39,772
+0.03(+0.85%)
Mar 20, 2012
3.524
3.542
3.454
3.454
37,121
-0.07(-2.00%)
Mar 19, 2012
3.377
3.583
3.371
3.524
76,457
+0.16(+4.89%)
Mar 16, 2012
3.477
3.477
3.360
3.360
247,623
-0.12(-3.37%)
Mar 15, 2012
3.483
3.524
3.430
3.477
54,369
-0.01(-0.17%)
Mar 14, 2012
3.553
3.594
3.454
3.483
56,456
-0.06(-1.82%)
Mar 13, 2012
3.577
3.647
3.459
3.547
88,624
+0.02(+0.67%)
Mar 12, 2012
3.577
3.650
3.515
3.524
135,586
-0.06(-1.80%)
Mar 09, 2012
3.577
3.647
3.565
3.588
356,599
+0.01(+0.33%)
Mar 08, 2012
3.647
3.647
3.471
3.577
161,431
+0.00(+0.00%)
Mar 07, 2012
3.577
3.618
3.560
3.577
66,502
+0.01(+0.33%)
Mar 06, 2012
3.518
3.588
3.518
3.565
78,723
-0.01(-0.16%)
Mar 05, 2012
3.518
3.606
3.518
3.571
37,038
+0.01(+0.33%)
Mar 02, 2012
3.594
3.624
3.547
3.559
504,440
-0.06(-1.62%)
Mar 01, 2012
3.653
3.688
3.606
3.618
46,346
-0.03(-0.80%)
Feb 29, 2012
3.723
3.735
3.618
3.647
43,563
-0.05(-1.43%)
Feb 28, 2012
3.688
3.741
3.676
3.700
15,695
+0.02(+0.64%)
Feb 27, 2012
3.676
3.723
3.659
3.676
58,191
-0.05(-1.42%)
Feb 24, 2012
3.864
3.882
3.653
3.729
71,260
-0.17(-4.36%)
Feb 23, 2012
3.688
3.917
3.641
3.899
44,054
+0.19(+5.22%)
Feb 22, 2012
3.712
3.753
3.688
3.706
33,124
-0.02(-0.47%)
Feb 21, 2012
3.717
3.753
3.685
3.723
93,998
+0.01(+0.16%)
Feb 17, 2012
3.770
3.770
3.688
3.717
94,518
-0.01(-0.31%)
Feb 16, 2012
3.770
3.811
3.670
3.729
211,941
-0.02(-0.47%)
Feb 15, 2012
3.846
3.846
3.729
3.747
35,018
-0.10(-2.59%)
Feb 14, 2012
3.858
3.876
3.835
3.846
7,222
-0.02(-0.61%)
Feb 13, 2012
3.928
3.928
3.805
3.870
29,847
+0.03(+0.76%)
Feb 10, 2012
3.712
3.934
3.697
3.841
122,041
+0.06(+1.71%)
Feb 09, 2012
3.823
3.928
3.764
3.776
34,155
-0.02(-0.46%)
Feb 08, 2012
3.917
3.981
3.747
3.794
32,339
-0.08(-2.12%)
Feb 07, 2012
3.642
3.963
3.578
3.876
155,188
+0.27(+7.63%)
Feb 06, 2012
3.478
3.624
3.472
3.601
185,819
+0.11(+3.01%)
Feb 03, 2012
3.449
3.589
3.355
3.496
389,156
+0.16(+4.91%)
Feb 02, 2012
3.361
3.420
3.297
3.332
56,196
+0.00(+0.00%)
Feb 01, 2012
3.543
3.543
3.309
3.332
189,046
-0.16(-4.52%)
Jan 31, 2012
3.601
3.601
3.469
3.490
65,901
-0.04(-1.00%)
Jan 30, 2012
3.677
3.704
3.461
3.525
50,821
-0.21(-5.63%)
Jan 27, 2012
3.770
3.788
3.718
3.735
27,620
-0.06(-1.54%)
Jan 26, 2012
3.700
3.946
3.700
3.794
57,609
+0.19(+5.19%)
Jan 25, 2012
3.326
3.607
3.326
3.607
130,806
+0.34(+10.38%)
Jan 24, 2012
3.133
3.279
3.133
3.268
14,829
+0.11(+3.52%)
Jan 23, 2012
3.145
3.157
3.069
3.157
4,129
+0.02(+0.56%)
Jan 20, 2012
3.127
3.157
3.075
3.139
20,356
+0.01(+0.37%)
Jan 19, 2012
3.098
3.186
3.069
3.127
8,710
+0.01(+0.19%)
Jan 18, 2012
2.964
3.122
2.940
3.122
34,242
+0.16(+5.33%)
Jan 17, 2012
2.993
2.993
2.935
2.964
22,548
+0.04(+1.20%)
Jan 13, 2012
2.894
2.970
2.894
2.929
18,647
-0.05(-1.76%)
Jan 12, 2012
3.046
3.046
2.964
2.981
7,732
-0.07(-2.30%)
Jan 11, 2012
3.063
3.098
3.005
3.051
27,107
+0.02(+0.77%)
Jan 10, 2012
3.034
3.040
3.022
3.028
15,216
+0.08(+2.57%)
Jan 09, 2012
2.999
3.069
2.946
2.952
15,741
-0.02(-0.59%)
Jan 06, 2012
3.022
3.028
2.958
2.970
21,104
-0.05(-1.55%)
Jan 05, 2012
2.958
3.016
2.958
3.016
12,906
+0.02(+0.78%)
Jan 04, 2012
2.987
3.051
2.987
2.993
11,800
+0.09(+3.23%)
Dec 30, 2011
2.946
2.946
2.882
2.899
27,052
-0.06(-2.17%)
Dec 29, 2011
2.999
3.081
2.917
2.964
56,379
-0.04(-1.17%)
Dec 28, 2011
3.098
3.163
2.940
2.999
33,888
-0.12(-3.93%)
Dec 27, 2011
3.127
3.127
3.029
3.122
9,547
+0.02(+0.56%)
Dec 23, 2011
3.133
3.157
3.069
3.104
8,977
-0.01(-0.19%)
Dec 21, 2011
3.239
3.239
3.069
3.110
10,879
-0.13(-4.14%)
Dec 20, 2011
3.250
3.250
3.168
3.244
55,267
+0.12(+3.93%)
Dec 19, 2011
3.279
3.279
3.122
3.122
19,010
-0.11(-3.44%)
Dec 16, 2011
3.127
3.244
3.110
3.233
92,583
+0.15(+4.73%)
Dec 15, 2011
3.145
3.145
3.028
3.087
19,805
-0.01(-0.19%)
Dec 14, 2011
2.899
3.092
2.899
3.092
44,167
+0.19(+6.44%)
Dec 13, 2011
3.168
3.168
2.899
2.905
40,039
-0.23(-7.45%)
Dec 12, 2011
3.244
3.250
3.092
3.139
23,646
-0.18(-5.46%)
Dec 09, 2011
3.174
3.332
3.163
3.320
41,195
+0.18(+5.58%)
Dec 08, 2011
3.274
3.274
3.145
3.145
41,664
-0.19(-5.78%)
Dec 07, 2011
3.274
3.385
3.203
3.338
40,525
+0.02(+0.71%)
Dec 06, 2011
3.285
3.332
3.227
3.315
30,023
+0.01(+0.35%)
Dec 05, 2011
3.326
3.326
3.198
3.303
34,946
+0.04(+1.25%)
Dec 02, 2011
3.268
3.268
3.192
3.262
44,381
+0.07(+2.20%)
Dec 01, 2011
3.233
3.303
3.063
3.192
67,201
+0.04(+1.30%)
Nov 30, 2011
3.057
3.507
2.946
3.151
603,468
+0.32(+11.36%)
Nov 29, 2011
2.841
2.929
2.794
2.829
71,655
+0.03(+1.04%)
Nov 28, 2011
2.771
2.899
2.718
2.800
65,179
+0.19(+7.16%)
Nov 25, 2011
2.689
2.707
2.613
2.613
31,643
-0.11(-3.87%)
Nov 23, 2011
2.718
2.777
2.707
2.718
94,270
-0.04(-1.27%)
Nov 22, 2011
2.724
2.753
2.695
2.753
47,544
-0.01(-0.42%)
Nov 21, 2011
2.730
2.806
2.730
2.765
76,059
-0.04(-1.25%)
Nov 18, 2011
2.812
2.894
2.753
2.800
105,494
-0.01(-0.42%)
Nov 17, 2011
2.812
2.829
2.812
2.812
66,020
+0.00(+0.00%)
Nov 16, 2011
3.034
3.034
2.724
2.812
218,048
-0.28(-9.07%)
Nov 15, 2011
2.818
3.168
2.800
3.092
58,552
+0.26(+9.07%)
Nov 14, 2011
2.806
2.853
2.777
2.835
39,945
+0.02(+0.83%)
Nov 11, 2011
2.759
2.818
2.718
2.812
30,482
+0.10(+3.66%)
Nov 10, 2011
2.689
3.133
2.590
2.712
38,783
+0.09(+3.34%)
Nov 09, 2011
2.800
2.835
2.590
2.625
35,381
-0.29(-9.84%)
Nov 08, 2011
2.964
2.964
2.812
2.911
22,826
-0.02(-0.60%)
Nov 07, 2011
2.958
2.987
2.929
2.929
18,204
-0.04(-1.38%)
Nov 04, 2011
3.110
3.110
2.964
2.970
13,662
-0.19(-5.93%)
Nov 03, 2011
3.057
3.157
3.011
3.157
27,618
+0.16(+5.26%)
Nov 02, 2011
3.092
3.092
2.882
2.999
35,095
-0.03(-0.97%)
Nov 01, 2011
3.075
3.507
2.999
3.028
43,568
-0.20(-6.33%)
Oct 31, 2011
3.455
3.455
3.227
3.233
57,428
-0.20(-5.79%)
Oct 28, 2011
3.420
3.502
3.256
3.431
31,759
-0.02(-0.51%)
Oct 27, 2011
3.069
3.566
2.993
3.449
138,020
+0.51(+17.30%)
Oct 26, 2011
2.859
2.975
2.648
2.940
63,993
+0.16(+5.67%)
Oct 25, 2011
3.075
3.075
2.742
2.783
28,188
-0.32(-10.19%)
Oct 24, 2011
2.940
3.098
2.905
3.098
39,134
+0.19(+6.64%)
Oct 21, 2011
2.607
2.946
2.537
2.905
82,160
+0.39(+15.31%)
Oct 20, 2011
2.572
2.584
2.473
2.520
33,918
-0.02(-0.92%)
Oct 19, 2011
2.648
2.648
2.537
2.543
24,159
-0.13(-4.81%)
Oct 18, 2011
2.566
2.689
2.537
2.671
37,263
+0.12(+4.58%)
Oct 17, 2011
2.660
2.660
2.549
2.555
31,342
-0.16(-5.82%)
Oct 14, 2011
2.683
2.712
2.613
2.712
21,988
+0.05(+1.98%)
Oct 13, 2011
2.677
2.677
2.619
2.660
24,527
-0.05(-1.73%)
Oct 12, 2011
2.619
2.724
2.619
2.707
25,969
+0.10(+3.81%)
Oct 11, 2011
2.520
2.631
2.520
2.607
22,270
+0.05(+2.06%)
Oct 10, 2011
2.502
2.555
2.484
2.555
43,628
+0.10(+4.05%)
Oct 07, 2011
2.525
2.525
2.397
2.455
89,446
-0.06(-2.55%)
Oct 06, 2011
2.455
2.531
2.420
2.520
28,109
+0.07(+2.86%)
Oct 05, 2011
2.338
2.484
2.338
2.449
53,704
-0.03(-1.18%)
Oct 04, 2011
2.028
2.736
1.824
2.479
78,941
+0.44(+21.84%)
Oct 03, 2011
2.163
2.180
1.999
2.034
59,566
+0.04(+1.75%)
Sep 30, 2011
2.093
2.201
1.999
1.999
61,662
-0.15(-7.06%)
Sep 29, 2011
2.216
2.216
2.052
2.151
25,623
+0.02(+1.10%)
Sep 28, 2011
2.438
2.502
2.116
2.128
28,966
-0.33(-13.33%)
Sep 27, 2011
2.321
2.455
2.315
2.455
32,209
+0.18(+7.97%)
Sep 26, 2011
2.280
2.373
2.157
2.274
16,618
+0.06(+2.64%)
Sep 23, 2011
2.192
2.292
2.175
2.216
20,644
+0.05(+2.16%)
Sep 22, 2011
2.192
2.233
2.140
2.169
42,696
-0.01(-0.27%)
Sep 21, 2011
2.344
2.350
2.122
2.175
34,883
-0.15(-6.30%)
Sep 20, 2011
2.379
2.403
2.309
2.321
21,490
-0.01(-0.25%)
Sep 19, 2011
2.391
2.391
2.303
2.327
8,898
-0.13(-5.24%)
Sep 16, 2011
2.479
2.484
2.438
2.455
60,370
+0.00(+0.00%)
Sep 15, 2011
2.473
2.496
2.356
2.455
32,276
+0.00(+0.00%)
Sep 14, 2011
2.438
2.502
2.373
2.455
22,691
+0.03(+1.20%)
Sep 13, 2011
2.385
2.449
2.385
2.426
23,682
+0.05(+2.22%)
Sep 12, 2011
2.332
2.490
2.227
2.373
19,443
-0.02(-0.73%)
Sep 09, 2011
2.414
2.432
2.292
2.391
54,439
-0.09(-3.76%)
Sep 08, 2011
2.859
2.864
2.350
2.484
55,857
-0.40(-13.97%)
Sep 07, 2011
2.853
3.016
2.841
2.888
27,724
+0.10(+3.56%)
Sep 06, 2011
2.712
2.958
2.712
2.788
66,864
+0.08(+2.80%)
Sep 02, 2011
2.905
3.028
2.671
2.712
96,270
-0.28(-9.38%)
Sep 01, 2011
3.274
3.274
2.993
2.993
25,878
-0.26(-8.08%)
Aug 31, 2011
3.344
3.344
3.256
3.256
28,797
-0.08(-2.28%)
Aug 30, 2011
3.344
3.367
3.168
3.332
16,981
-0.07(-2.06%)
Aug 29, 2011
3.157
3.402
3.104
3.402
39,151
+0.30(+9.60%)
Aug 26, 2011
3.092
3.127
3.011
3.104
16,897
+0.00(+0.00%)
Aug 25, 2011
3.467
3.467
3.075
3.104
37,930
-0.35(-10.15%)
Aug 24, 2011
3.081
3.507
3.081
3.455
51,184
+0.34(+11.09%)
Aug 23, 2011
3.016
3.233
2.923
3.110
50,041
+0.08(+2.70%)
Aug 22, 2011
2.999
3.028
2.870
3.028
20,596
+0.15(+5.07%)
Aug 19, 2011
2.747
2.958
2.712
2.882
42,451
+0.09(+3.14%)
Aug 18, 2011
2.905
2.929
2.747
2.794
40,284
-0.23(-7.54%)
Aug 17, 2011
2.940
3.022
2.917
3.022
18,432
+0.12(+4.23%)
Aug 16, 2011
2.952
2.970
2.870
2.899
37,600
-0.11(-3.50%)
Aug 15, 2011
2.841
3.075
2.812
3.005
28,437
+0.20(+7.08%)
Aug 12, 2011
2.654
2.859
2.648
2.806
19,556
+0.16(+6.19%)
Aug 11, 2011
2.408
2.660
2.303
2.642
71,982
+0.25(+10.24%)
Aug 10, 2011
2.718
2.788
2.362
2.397
99,332
-0.45(-15.81%)
Aug 09, 2011
2.847
2.905
2.408
2.847
63,803
+0.20(+7.51%)
Aug 08, 2011
2.847
2.940
2.642
2.648
92,094
-0.29(-9.94%)
Aug 05, 2011
3.005
3.075
2.935
2.940
21,398
-0.02(-0.79%)
Aug 04, 2011
3.239
3.297
2.958
2.964
127,985
-0.33(-10.11%)
Aug 03, 2011
3.157
3.355
3.157
3.297
45,164
+0.16(+5.03%)
Aug 02, 2011
3.274
3.285
3.139
3.139
27,450
-0.15(-4.45%)
Aug 01, 2011
3.244
3.344
3.192
3.285
33,166
+0.10(+3.12%)
Jul 29, 2011
3.139
3.209
3.081
3.186
16,326
+0.00(+0.00%)
Jul 28, 2011
3.180
3.297
3.081
3.186
42,371
+0.04(+1.11%)
Jul 27, 2011
3.373
3.373
3.063
3.151
141,205
-0.16(-4.77%)
Jul 26, 2011
3.338
3.355
3.309
3.309
14,733
-0.05(-1.39%)
Jul 25, 2011
3.122
3.405
3.122
3.355
53,755
+0.08(+2.50%)
Jul 22, 2011
3.285
3.315
3.244
3.274
16,528
-0.02(-0.71%)
Jul 21, 2011
3.028
3.350
3.028
3.297
37,206
+0.30(+10.16%)
Jul 20, 2011
3.075
3.075
2.935
2.993
37,225
-0.08(-2.48%)
Jul 19, 2011
3.087
3.092
2.994
3.069
39,461
+0.03(+0.96%)
Jul 18, 2011
3.198
3.209
3.040
3.040
40,385
-0.15(-4.59%)
Jul 15, 2011
3.285
3.361
3.186
3.186
68,855
-0.12(-3.54%)
Jul 14, 2011
3.531
3.554
3.297
3.303
43,294
-0.25(-7.07%)
Jul 13, 2011
3.601
3.601
3.496
3.554
46,680
-0.03(-0.82%)
Jul 12, 2011
3.560
3.636
3.531
3.583
23,718
+0.03(+0.82%)
Jul 11, 2011
3.794
3.794
3.543
3.554
38,700
-0.29(-7.60%)
Jul 08, 2011
3.800
3.876
3.800
3.846
10,712
-0.03(-0.75%)
Jul 07, 2011
3.823
3.893
3.760
3.876
24,843
+0.08(+2.16%)
Jul 06, 2011
3.934
3.946
3.765
3.794
74,560
-0.14(-3.57%)
Jul 05, 2011
3.940
3.940
3.882
3.934
17,972
-0.03(-0.74%)
Jul 01, 2011
3.917
3.987
3.876
3.963
21,453
+0.04(+0.89%)
Jun 30, 2011
3.917
3.934
3.882
3.928
15,893
+0.01(+0.30%)
Jun 29, 2011
3.917
3.952
3.854
3.917
10,031
-0.03(-0.74%)
Jun 28, 2011
3.952
3.969
3.917
3.946
39,425
+0.02(+0.45%)
Jun 27, 2011
3.922
3.963
3.788
3.928
50,708
-0.04(-0.89%)
Jun 24, 2011
3.835
4.063
3.770
3.963
337,612
+0.15(+3.99%)
Jun 23, 2011
3.525
3.811
3.525
3.811
69,450
+0.29(+8.13%)
Jun 22, 2011
3.578
3.595
3.525
3.525
7,109
-0.09(-2.58%)
Jun 21, 2011
3.420
3.648
3.420
3.619
26,732
+0.24(+7.09%)
Jun 20, 2011
3.367
3.385
3.355
3.379
13,811
+0.04(+1.05%)
Jun 17, 2011
3.315
3.379
3.268
3.344
51,666
+0.05(+1.42%)
Jun 16, 2011
3.203
3.326
3.203
3.297
13,172
+0.11(+3.49%)
Jun 15, 2011
3.168
3.215
3.168
3.186
32,796
-0.01(-0.18%)
Jun 14, 2011
3.203
3.203
3.157
3.192
30,478
+0.03(+0.92%)
Jun 13, 2011
3.133
3.174
3.122
3.163
23,523
+0.04(+1.31%)
Jun 10, 2011
3.127
3.186
3.122
3.122
34,765
-0.01(-0.19%)
Jun 09, 2011
3.145
3.180
3.127
3.127
9,155
+0.01(+0.19%)
Jun 08, 2011
3.051
3.168
3.051
3.122
39,605
+0.07(+2.30%)
Jun 07, 2011
3.040
3.081
2.999
3.051
22,390
+0.06(+1.95%)
Jun 06, 2011
3.133
3.145
2.981
2.993
46,974
-0.16(-5.01%)
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.