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, 2016
5.994
6.135
5.811
6.107
19,012
+0.08(+1.29%)
May 27, 2016
6.135
6.029
6.029
6.029
25,949
-0.06(-1.04%)
May 26, 2016
6.135
6.135
6.022
6.093
7,569
-0.03(-0.46%)
May 25, 2016
6.114
6.135
6.086
6.121
13,611
+0.04(+0.58%)
May 24, 2016
5.903
6.171
5.903
6.086
19,653
+0.21(+3.60%)
May 23, 2016
5.917
5.924
5.874
5.874
7,308
+0.05(+0.85%)
May 20, 2016
5.733
5.846
5.733
5.825
15,406
+0.13(+2.23%)
May 19, 2016
5.715
5.726
5.691
5.698
9,604
+0.03(+0.50%)
May 18, 2016
5.684
5.740
5.670
5.670
7,750
-0.01(-0.25%)
May 17, 2016
6.015
6.015
5.656
5.684
16,612
-0.29(-4.84%)
May 16, 2016
6.072
6.093
5.938
5.973
26,664
-0.01(-0.12%)
May 13, 2016
6.065
6.135
5.952
5.980
9,126
-0.11(-1.85%)
May 12, 2016
5.987
6.128
5.952
6.093
16,361
+0.12(+2.01%)
May 11, 2016
5.980
5.980
5.861
5.973
29,214
+0.04(+0.71%)
May 10, 2016
5.811
5.966
5.811
5.931
16,375
+0.09(+1.57%)
May 09, 2016
5.522
5.853
5.367
5.839
50,185
+0.38(+6.98%)
May 06, 2016
5.642
5.698
5.374
5.458
24,870
-0.20(-3.49%)
May 05, 2016
5.789
5.810
5.649
5.656
8,909
-0.08(-1.46%)
May 04, 2016
5.754
5.866
5.705
5.740
24,268
-0.04(-0.61%)
May 03, 2016
5.845
5.936
5.747
5.775
20,369
-0.08(-1.32%)
May 02, 2016
5.747
5.908
5.747
5.852
15,865
+0.12(+2.08%)
Apr 29, 2016
5.717
5.848
5.705
5.733
42,767
-0.08(-1.33%)
Apr 28, 2016
5.943
5.985
5.789
5.810
17,475
-0.18(-3.04%)
Apr 27, 2016
6.335
6.335
5.950
5.992
47,470
-0.01(-0.12%)
Apr 26, 2016
5.957
5.999
5.945
5.999
27,491
+0.11(+1.90%)
Apr 25, 2016
5.774
5.950
5.768
5.887
36,901
+0.09(+1.57%)
Apr 22, 2016
5.705
5.845
5.705
5.796
52,715
+0.10(+1.72%)
Apr 21, 2016
5.684
5.789
5.636
5.698
6,704
+0.05(+0.87%)
Apr 20, 2016
5.670
5.705
5.649
5.649
7,118
-0.10(-1.71%)
Apr 19, 2016
5.726
5.866
5.670
5.747
12,362
+0.09(+1.61%)
Apr 18, 2016
5.614
5.740
5.586
5.656
19,726
+0.02(+0.37%)
Apr 15, 2016
5.467
5.635
5.467
5.635
14,382
+0.13(+2.42%)
Apr 14, 2016
5.502
5.502
5.465
5.502
7,730
+0.05(+0.90%)
Apr 13, 2016
5.320
5.460
5.236
5.453
20,378
+0.18(+3.45%)
Apr 12, 2016
5.229
5.292
5.166
5.271
7,736
+0.07(+1.35%)
Apr 11, 2016
5.264
5.264
5.201
5.201
9,539
+0.04(+0.81%)
Apr 08, 2016
5.285
5.285
5.103
5.159
12,732
-0.05(-0.94%)
Apr 07, 2016
5.250
5.299
5.201
5.208
9,229
-0.07(-1.33%)
Apr 06, 2016
5.284
5.341
5.264
5.278
11,371
+0.01(+0.27%)
Apr 05, 2016
5.332
5.332
5.257
5.264
9,534
-0.01(-0.27%)
Apr 04, 2016
5.334
5.341
5.250
5.278
15,172
-0.04(-0.79%)
Apr 01, 2016
5.292
5.348
5.292
5.320
5,227
+0.01(+0.13%)
Mar 31, 2016
5.420
5.425
5.306
5.313
11,407
+0.00(+0.00%)
Mar 30, 2016
5.285
5.418
5.178
5.313
17,960
+0.04(+0.66%)
Mar 29, 2016
5.131
5.285
5.040
5.278
16,956
+0.16(+3.15%)
Mar 28, 2016
5.117
5.145
5.096
5.117
4,431
+0.02(+0.41%)
Mar 24, 2016
5.033
5.096
5.096
5.096
5,143
+0.01(+0.14%)
Mar 23, 2016
5.166
5.166
5.075
5.089
13,564
-0.02(-0.41%)
Mar 22, 2016
5.138
5.201
5.054
5.110
6,008
-0.06(-1.22%)
Mar 21, 2016
5.173
5.194
5.152
5.173
8,803
-0.06(-1.07%)
Mar 18, 2016
5.208
5.250
5.208
5.229
34,618
+0.07(+1.36%)
Mar 17, 2016
5.117
5.236
5.117
5.159
13,024
-0.02(-0.41%)
Mar 16, 2016
5.236
5.236
5.152
5.180
5,073
+0.05(+0.96%)
Mar 15, 2016
5.334
5.334
5.110
5.131
10,726
-0.19(-3.55%)
Mar 14, 2016
5.285
5.383
5.285
5.320
17,868
+0.08(+1.47%)
Mar 11, 2016
5.236
5.250
5.138
5.243
10,739
+0.02(+0.40%)
Mar 10, 2016
5.271
5.411
5.215
5.222
15,769
-0.01(-0.27%)
Mar 09, 2016
5.194
5.250
5.173
5.236
6,516
+0.06(+1.08%)
Mar 08, 2016
5.131
5.243
5.131
5.180
16,177
-0.01(-0.27%)
Mar 07, 2016
5.215
5.250
5.173
5.194
19,502
-0.04(-0.67%)
Mar 04, 2016
5.165
5.250
5.131
5.229
11,876
-0.01(-0.27%)
Mar 03, 2016
5.250
5.250
5.208
5.243
31,488
+0.00(+0.00%)
Mar 02, 2016
5.250
5.250
5.131
5.243
16,387
+0.03(+0.54%)
Mar 01, 2016
5.145
5.243
5.019
5.215
14,413
+0.07(+1.36%)
Feb 29, 2016
4.893
5.180
4.893
5.145
36,896
+0.27(+5.45%)
Feb 26, 2016
5.013
5.019
4.795
4.879
19,975
-0.13(-2.65%)
Feb 25, 2016
5.005
5.014
4.949
5.012
10,467
+0.08(+1.56%)
Feb 24, 2016
4.893
4.935
4.893
4.935
4,233
+0.06(+1.15%)
Feb 23, 2016
4.984
5.075
4.830
4.879
24,699
-0.11(-2.11%)
Feb 22, 2016
5.159
5.194
4.963
4.984
24,816
-0.08(-1.66%)
Feb 19, 2016
5.096
5.096
5.054
5.068
14,422
-0.04(-0.69%)
Feb 18, 2016
5.194
5.222
5.096
5.103
10,350
-0.10(-1.88%)
Feb 17, 2016
5.201
5.425
5.103
5.201
25,125
+0.00(+0.00%)
Feb 16, 2016
5.033
5.250
4.886
5.201
16,875
+0.15(+3.05%)
Feb 12, 2016
5.033
5.047
5.047
5.047
17,000
+0.01(+0.28%)
Feb 11, 2016
5.180
5.180
5.005
5.033
9,944
-0.23(-4.39%)
Feb 10, 2016
5.131
5.355
4.921
5.264
25,266
+0.22(+4.30%)
Feb 09, 2016
5.061
5.145
4.977
5.047
6,828
-0.08(-1.50%)
Feb 08, 2016
4.970
5.180
4.970
5.124
20,523
+0.11(+2.23%)
Feb 05, 2016
5.345
5.345
5.012
5.012
39,850
-0.30(-5.62%)
Feb 04, 2016
5.269
5.359
5.269
5.310
9,417
+0.12(+2.27%)
Feb 03, 2016
5.345
5.345
5.033
5.192
16,748
-0.09(-1.71%)
Feb 02, 2016
5.387
5.387
5.146
5.282
14,506
-0.18(-3.30%)
Feb 01, 2016
5.234
5.831
5.234
5.463
93,226
+0.05(+0.90%)
Jan 29, 2016
4.609
5.414
4.541
5.414
73,884
+0.81(+17.65%)
Jan 28, 2016
4.567
4.706
4.502
4.602
14,576
+0.17(+3.76%)
Jan 27, 2016
4.338
4.609
4.338
4.436
34,753
+0.43(+10.75%)
Jan 26, 2016
3.971
4.005
3.929
4.005
20,623
+0.11(+2.85%)
Jan 25, 2016
3.964
3.977
3.880
3.894
5,990
-0.10(-2.43%)
Jan 22, 2016
3.853
3.991
3.849
3.991
13,533
+0.23(+6.09%)
Jan 21, 2016
3.693
3.811
3.660
3.762
21,565
+0.08(+2.07%)
Jan 20, 2016
3.505
3.790
3.415
3.686
28,393
+0.06(+1.72%)
Jan 19, 2016
3.839
3.839
3.547
3.623
20,417
-0.11(-2.97%)
Jan 15, 2016
3.776
3.735
3.735
3.735
17,719
-0.16(-4.10%)
Jan 14, 2016
3.908
3.991
3.853
3.894
9,188
+0.03(+0.72%)
Jan 13, 2016
3.950
4.047
3.853
3.866
16,954
-0.08(-2.11%)
Jan 12, 2016
4.109
4.109
3.846
3.950
19,886
-0.08(-1.90%)
Jan 11, 2016
3.964
4.078
3.957
4.026
9,094
+0.07(+1.75%)
Jan 08, 2016
4.019
4.102
3.922
3.957
24,723
-0.01(-0.35%)
Jan 07, 2016
3.901
4.047
3.901
3.971
33,255
+0.01(+0.35%)
Jan 06, 2016
3.984
4.075
3.929
3.957
18,810
-0.07(-1.72%)
Jan 05, 2016
4.075
4.178
3.991
4.026
19,619
-0.08(-1.86%)
Jan 04, 2016
4.179
4.276
4.075
4.102
32,651
-0.09(-2.15%)
Dec 31, 2015
4.193
4.193
4.193
4.193
28,668
+0.00(+0.00%)
Dec 30, 2015
4.200
4.311
4.186
4.193
21,331
-0.05(-1.15%)
Dec 29, 2015
4.276
4.359
4.200
4.241
12,428
-0.02(-0.49%)
Dec 28, 2015
4.207
4.380
4.207
4.262
25,899
+0.00(+0.00%)
Dec 24, 2015
4.193
4.262
4.262
4.262
8,499
+0.07(+1.66%)
Dec 23, 2015
4.151
4.220
4.151
4.193
21,151
+0.01(+0.17%)
Dec 22, 2015
4.165
4.213
4.095
4.186
12,461
+0.10(+2.38%)
Dec 21, 2015
4.061
4.116
4.033
4.089
26,891
+0.27(+7.09%)
Dec 18, 2015
4.172
4.276
3.818
3.818
154,203
-0.37(-8.79%)
Dec 17, 2015
4.429
4.429
4.179
4.186
17,212
-0.10(-2.27%)
Dec 16, 2015
4.436
4.436
4.255
4.283
21,236
+0.00(+0.00%)
Dec 15, 2015
4.276
4.311
4.269
4.283
22,793
+0.01(+0.16%)
Dec 14, 2015
4.373
4.415
4.269
4.276
22,253
-0.01(-0.32%)
Dec 11, 2015
4.581
4.644
4.186
4.290
24,767
-0.39(-8.31%)
Dec 10, 2015
4.824
4.824
4.648
4.679
16,084
-0.13(-2.74%)
Dec 09, 2015
4.824
4.880
4.797
4.810
7,227
+0.01(+0.29%)
Dec 08, 2015
4.699
4.852
4.699
4.797
7,419
-0.01(-0.14%)
Dec 07, 2015
4.866
4.894
4.804
4.804
10,612
-0.08(-1.70%)
Dec 04, 2015
4.797
4.887
4.797
4.887
6,765
+0.09(+1.88%)
Dec 03, 2015
4.824
4.845
4.797
4.797
7,934
-0.06(-1.29%)
Dec 02, 2015
4.894
4.908
4.824
4.859
9,470
+0.01(+0.29%)
Dec 01, 2015
4.846
4.880
4.831
4.845
4,549
-0.03(-0.57%)
Nov 30, 2015
4.935
4.963
4.838
4.873
15,143
-0.05(-0.99%)
Nov 27, 2015
4.894
4.922
4.873
4.922
4,576
+0.02(+0.43%)
Nov 25, 2015
4.713
4.901
4.901
4.901
16,855
+0.17(+3.67%)
Nov 24, 2015
4.665
4.790
4.665
4.727
7,422
+0.06(+1.34%)
Nov 23, 2015
4.762
4.762
4.665
4.665
12,504
-0.06(-1.18%)
Nov 20, 2015
4.720
4.776
4.713
4.720
14,102
+0.02(+0.44%)
Nov 19, 2015
4.741
4.755
4.665
4.699
28,568
-0.08(-1.74%)
Nov 18, 2015
4.776
4.790
4.679
4.783
22,511
+0.03(+0.58%)
Nov 17, 2015
4.762
4.769
4.741
4.755
7,025
+0.03(+0.59%)
Nov 16, 2015
4.720
4.755
4.720
4.727
9,813
+0.02(+0.44%)
Nov 13, 2015
4.824
4.824
4.706
4.706
10,320
-0.16(-3.28%)
Nov 12, 2015
4.991
4.991
4.866
4.866
12,112
-0.09(-1.82%)
Nov 11, 2015
5.033
5.033
4.956
4.956
6,671
-0.08(-1.52%)
Nov 10, 2015
5.012
5.033
4.977
5.033
11,183
+0.02(+0.42%)
Nov 09, 2015
5.033
5.033
4.942
5.012
5,743
-0.01(-0.28%)
Nov 06, 2015
4.915
5.026
4.901
5.026
8,526
+0.05(+0.98%)
Nov 05, 2015
4.936
4.998
4.936
4.977
8,223
+0.01(+0.28%)
Nov 04, 2015
4.970
4.970
4.943
4.963
11,702
+0.05(+0.98%)
Nov 03, 2015
4.873
4.970
4.873
4.915
12,948
+0.01(+0.28%)
Nov 02, 2015
4.722
4.901
4.722
4.901
15,373
+0.02(+0.42%)
Oct 30, 2015
4.880
4.880
4.846
4.880
12,201
+0.02(+0.43%)
Oct 29, 2015
4.880
4.880
4.853
4.860
14,460
-0.02(-0.42%)
Oct 28, 2015
4.873
4.880
4.839
4.880
50,647
+0.02(+0.43%)
Oct 27, 2015
4.880
4.880
4.843
4.860
17,702
-0.01(-0.14%)
Oct 26, 2015
4.873
4.880
4.822
4.867
6,694
-0.01(-0.28%)
Oct 23, 2015
4.880
4.880
4.846
4.880
17,393
+0.00(+0.00%)
Oct 22, 2015
4.825
4.880
4.777
4.880
10,089
+0.07(+1.43%)
Oct 21, 2015
4.880
4.880
4.804
4.811
5,013
-0.07(-1.41%)
Oct 20, 2015
4.873
4.880
4.836
4.880
5,083
+0.01(+0.14%)
Oct 19, 2015
4.763
4.880
4.763
4.873
6,757
+0.00(+0.00%)
Oct 16, 2015
4.880
4.880
4.860
4.873
22,858
+0.00(+0.00%)
Oct 15, 2015
4.873
4.880
4.763
4.873
21,015
+0.08(+1.58%)
Oct 14, 2015
4.839
4.853
4.777
4.798
5,419
-0.06(-1.28%)
Oct 13, 2015
4.867
4.880
4.832
4.860
18,416
+0.00(+0.00%)
Oct 12, 2015
4.867
4.880
4.804
4.860
8,079
-0.01(-0.28%)
Oct 09, 2015
4.880
4.880
4.832
4.873
5,993
-0.01(-0.14%)
Oct 08, 2015
4.867
4.880
4.853
4.880
22,872
+0.01(+0.28%)
Oct 07, 2015
4.832
4.880
4.804
4.867
24,683
+0.03(+0.71%)
Oct 06, 2015
4.735
4.839
4.733
4.832
15,045
+0.01(+0.14%)
Oct 05, 2015
4.802
4.853
4.708
4.825
35,620
-0.01(-0.14%)
Oct 02, 2015
4.735
4.832
4.735
4.832
9,069
+0.06(+1.30%)
Oct 01, 2015
4.839
4.839
4.666
4.770
16,866
-0.02(-0.43%)
Sep 30, 2015
4.687
4.804
4.687
4.791
18,496
+0.09(+1.91%)
Sep 29, 2015
4.639
4.749
4.611
4.701
12,864
+0.13(+2.87%)
Sep 28, 2015
4.604
4.625
4.487
4.570
14,960
+0.01(+0.15%)
Sep 25, 2015
4.666
4.666
4.556
4.563
24,789
-0.08(-1.64%)
Sep 24, 2015
4.577
4.646
4.570
4.639
17,085
-0.06(-1.32%)
Sep 23, 2015
4.763
4.763
4.680
4.701
14,064
+0.03(+0.74%)
Sep 22, 2015
4.646
4.701
4.646
4.666
13,705
+0.01(+0.15%)
Sep 21, 2015
4.687
4.694
4.604
4.660
6,853
+0.06(+1.35%)
Sep 18, 2015
4.418
4.639
4.418
4.597
63,524
+0.10(+2.30%)
Sep 17, 2015
4.501
4.574
4.459
4.494
12,949
+0.03(+0.62%)
Sep 16, 2015
4.587
4.625
4.439
4.466
10,066
-0.16(-3.43%)
Sep 15, 2015
4.611
4.694
4.584
4.625
11,011
+0.04(+0.90%)
Sep 14, 2015
4.625
4.663
4.508
4.584
10,221
-0.06(-1.19%)
Sep 11, 2015
4.411
4.639
4.411
4.639
7,096
+0.19(+4.19%)
Sep 10, 2015
4.425
4.515
4.425
4.452
17,989
+0.06(+1.41%)
Sep 09, 2015
4.618
4.618
4.356
4.390
7,537
-0.19(-4.22%)
Sep 08, 2015
4.867
4.867
4.439
4.584
17,743
-0.24(-5.01%)
Sep 04, 2015
4.742
4.825
4.825
4.825
7,532
+0.04(+0.87%)
Sep 03, 2015
4.804
4.811
4.777
4.784
3,249
-0.04(-0.86%)
Sep 02, 2015
4.708
4.860
4.708
4.825
11,964
+0.19(+4.02%)
Sep 01, 2015
4.880
4.887
4.625
4.639
12,827
-0.21(-4.27%)
Aug 31, 2015
4.880
4.880
4.798
4.846
8,073
+0.01(+0.14%)
Aug 28, 2015
4.639
4.860
4.639
4.839
16,908
+0.19(+4.16%)
Aug 27, 2015
4.763
4.832
4.535
4.646
25,429
-0.07(-1.46%)
Aug 26, 2015
4.742
4.742
4.625
4.715
12,397
+0.08(+1.79%)
Aug 25, 2015
5.039
5.039
4.632
4.632
20,747
-0.08(-1.76%)
Aug 24, 2015
4.694
4.829
4.252
4.715
49,772
-0.08(-1.58%)
Aug 21, 2015
4.777
4.901
4.777
4.791
29,340
-0.16(-3.21%)
Aug 20, 2015
4.956
5.067
4.943
4.949
10,898
-0.03(-0.69%)
Aug 19, 2015
5.081
5.081
4.942
4.984
14,440
-0.15(-2.96%)
Aug 18, 2015
5.136
5.205
5.115
5.136
12,096
-0.04(-0.80%)
Aug 17, 2015
4.943
5.212
4.943
5.177
19,281
+0.23(+4.75%)
Aug 14, 2015
4.811
4.963
4.777
4.943
12,165
+0.13(+2.73%)
Aug 13, 2015
4.784
4.885
4.784
4.811
3,901
-0.02(-0.43%)
Aug 12, 2015
4.818
4.860
4.763
4.832
8,962
+0.00(+0.00%)
Aug 11, 2015
4.839
4.860
4.715
4.832
15,658
-0.07(-1.41%)
Aug 10, 2015
4.798
4.977
4.798
4.901
32,288
+0.16(+3.35%)
Aug 07, 2015
4.487
4.825
4.487
4.742
60,899
+0.26(+5.69%)
Aug 06, 2015
4.487
4.521
4.390
4.487
36,989
+0.07(+1.56%)
Aug 05, 2015
4.246
4.459
4.240
4.418
53,916
+0.19(+4.38%)
Aug 04, 2015
4.253
4.322
4.226
4.233
89,307
-0.03(-0.80%)
Aug 03, 2015
4.266
4.315
4.219
4.267
61,207
-0.01(-0.16%)
Jul 31, 2015
4.233
4.308
4.233
4.274
71,781
+0.05(+1.30%)
Jul 30, 2015
4.226
4.253
4.219
4.219
40,611
-0.01(-0.16%)
Jul 29, 2015
3.972
4.349
3.972
4.226
110,168
+0.27(+6.76%)
Jul 28, 2015
3.951
3.986
3.951
3.958
13,386
+0.01(+0.35%)
Jul 27, 2015
4.075
4.075
3.938
3.945
11,186
+0.00(+0.00%)
Jul 24, 2015
4.253
4.253
3.931
3.945
70,412
-0.29(-6.96%)
Jul 23, 2015
4.240
4.263
4.233
4.240
22,321
+0.00(+0.00%)
Jul 22, 2015
4.253
4.288
4.240
4.240
7,645
+0.00(+0.00%)
Jul 21, 2015
4.240
4.281
4.240
4.240
11,568
+0.00(+0.00%)
Jul 20, 2015
4.308
4.308
4.212
4.240
11,565
-0.08(-1.75%)
Jul 17, 2015
4.315
4.342
4.294
4.315
12,770
+0.01(+0.32%)
Jul 16, 2015
4.322
4.329
4.281
4.301
14,009
+0.03(+0.64%)
Jul 15, 2015
4.329
4.349
4.246
4.274
22,264
-0.08(-1.73%)
Jul 14, 2015
4.329
4.356
4.329
4.349
10,741
+0.01(+0.32%)
Jul 13, 2015
4.294
4.349
4.274
4.336
9,088
+0.07(+1.61%)
Jul 10, 2015
4.308
4.330
4.222
4.267
38,780
-0.01(-0.16%)
Jul 09, 2015
4.356
4.356
4.253
4.274
14,571
-0.07(-1.58%)
Jul 08, 2015
4.356
4.356
4.260
4.342
10,698
-0.04(-0.94%)
Jul 07, 2015
4.315
4.390
4.260
4.384
16,205
+0.05(+1.27%)
Jul 06, 2015
4.342
4.342
4.253
4.329
10,565
-0.01(-0.32%)
Jul 02, 2015
4.390
4.342
4.342
4.342
4,518
-0.04(-0.94%)
Jul 01, 2015
4.342
4.432
4.329
4.384
11,546
+0.10(+2.40%)
Jun 30, 2015
4.336
4.390
4.253
4.281
44,130
-0.05(-1.11%)
Jun 29, 2015
4.404
4.404
4.288
4.329
29,836
-0.09(-2.02%)
Jun 26, 2015
4.459
4.459
4.370
4.418
67,061
-0.03(-0.62%)
Jun 25, 2015
4.500
4.521
4.432
4.445
22,585
+0.03(+0.62%)
Jun 24, 2015
4.514
4.528
4.349
4.418
55,634
-0.07(-1.53%)
Jun 23, 2015
4.480
4.541
4.438
4.487
35,954
+0.01(+0.15%)
Jun 22, 2015
4.452
4.569
4.452
4.480
31,932
+0.06(+1.40%)
Jun 19, 2015
4.507
4.562
4.418
4.418
128,538
-0.16(-3.59%)
Jun 18, 2015
4.576
4.665
4.562
4.583
40,828
+0.01(+0.15%)
Jun 17, 2015
4.610
4.679
4.555
4.576
22,871
-0.03(-0.74%)
Jun 16, 2015
4.493
4.672
4.493
4.610
21,763
+0.09(+1.97%)
Jun 15, 2015
4.569
4.569
4.507
4.521
29,432
-0.01(-0.15%)
Jun 12, 2015
4.528
4.624
4.507
4.528
29,423
+0.00(+0.00%)
Jun 11, 2015
4.535
4.589
4.514
4.528
40,634
+0.01(+0.15%)
Jun 10, 2015
4.507
4.530
4.500
4.521
40,384
+0.08(+1.70%)
Jun 09, 2015
4.438
4.480
4.438
4.445
16,737
+0.03(+0.78%)
Jun 08, 2015
4.329
4.418
4.329
4.411
40,111
+0.06(+1.42%)
Jun 05, 2015
4.377
4.436
4.349
4.349
25,215
-0.03(-0.63%)
Jun 04, 2015
4.308
4.384
4.308
4.377
29,054
+0.04(+0.95%)
Jun 03, 2015
4.325
4.390
4.281
4.336
38,977
+0.05(+1.28%)
Jun 02, 2015
4.116
4.377
4.116
4.281
36,237
+0.15(+3.65%)
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.