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
Markel Corp
(NY:
MKL
)
1,641.59
+20.76 (+1.28%)
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, 2018
1112
1114
1087
1097
55,666
-17.03(-1.53%)
May 30, 2018
1113
1123
1111
1114
35,974
+3.06(+0.28%)
May 29, 2018
1122
1133
1110
1111
38,315
-23.63(-2.08%)
May 25, 2018
1135
1135
1135
0
-6.70(-0.59%)
May 24, 2018
1140
1144
1130
1141
17,266
+2.54(+0.22%)
May 23, 2018
1148
1150
1130
1139
23,034
-10.12(-0.88%)
May 22, 2018
1152
1168
1146
1149
24,144
-2.77(-0.24%)
May 21, 2018
1139
1180
1132
1152
31,987
+16.34(+1.44%)
May 18, 2018
1123
1139
1121
1135
24,747
+12.38(+1.10%)
May 17, 2018
1130
1133
1121
1123
20,955
-7.17(-0.63%)
May 16, 2018
1130
1140
1123
1130
23,517
+3.50(+0.31%)
May 15, 2018
1130
1135
1121
1127
25,320
-5.01(-0.44%)
May 14, 2018
1158
1158
1130
1132
24,475
-26.31(-2.27%)
May 11, 2018
1148
1159
1148
1158
31,235
+4.85(+0.42%)
May 10, 2018
1147
1156
1143
1153
22,204
+7.66(+0.67%)
May 09, 2018
1143
1148
1135
1145
17,346
+10.66(+0.94%)
May 08, 2018
1133
1143
1129
1135
26,213
+0.20(+0.02%)
May 07, 2018
1129
1136
1124
1135
29,336
+10.38(+0.92%)
May 04, 2018
1108
1128
1108
1124
48,494
+15.48(+1.40%)
May 03, 2018
1129
1132
1108
1109
36,817
-24.26(-2.14%)
May 02, 2018
1141
1145
1127
1133
22,782
-8.44(-0.74%)
May 01, 2018
1132
1143
1128
1141
25,229
+11.43(+1.01%)
Apr 30, 2018
1149
1159
1130
1130
37,747
-16.76(-1.46%)
Apr 27, 2018
1146
1150
1131
1147
20,252
+0.79(+0.07%)
Apr 26, 2018
1139
1150
1131
1146
36,270
+8.52(+0.75%)
Apr 25, 2018
1180
1180
1136
1137
45,495
-19.26(-1.67%)
Apr 24, 2018
1166
1168
1152
1157
28,572
-8.36(-0.72%)
Apr 23, 2018
1153
1165
1153
1165
24,914
+12.03(+1.04%)
Apr 20, 2018
1160
1161
1149
1153
16,662
-2.09(-0.18%)
Apr 19, 2018
1153
1160
1150
1155
28,923
+5.17(+0.45%)
Apr 18, 2018
1161
1165
1149
1150
29,040
-8.00(-0.69%)
Apr 17, 2018
1158
1168
1155
1158
50,974
+7.47(+0.65%)
Apr 16, 2018
1157
1172
1150
1151
34,688
-2.98(-0.26%)
Apr 13, 2018
1162
1168
1147
1154
32,993
-0.32(-0.03%)
Apr 12, 2018
1167
1171
1154
1154
17,279
-1.17(-0.10%)
Apr 11, 2018
1159
1166
1152
1155
16,563
-1.67(-0.14%)
Apr 10, 2018
1162
1165
1153
1157
16,858
+7.86(+0.68%)
Apr 09, 2018
1157
1166
1140
1149
29,622
+0.65(+0.06%)
Apr 06, 2018
1156
1165
1135
1148
24,768
-13.07(-1.13%)
Apr 05, 2018
1158
1165
1155
1161
14,057
+5.81(+0.50%)
Apr 04, 2018
1142
1160
1129
1155
24,696
+4.45(+0.39%)
Apr 03, 2018
1164
1167
1144
1151
48,181
-8.71(-0.75%)
Apr 02, 2018
1175
1175
1145
1160
36,847
-10.57(-0.90%)
Mar 29, 2018
1170
1170
1170
0
+15.57(+1.35%)
Mar 28, 2018
1155
1169
1146
1155
22,435
+5.64(+0.49%)
Mar 27, 2018
1160
1163
1142
1149
35,094
-3.96(-0.34%)
Mar 26, 2018
1168
1174
1145
1153
40,045
+1.26(+0.11%)
Mar 23, 2018
1157
1180
1147
1152
42,561
-3.86(-0.33%)
Mar 22, 2018
1168
1184
1155
1156
29,402
-14.60(-1.25%)
Mar 21, 2018
1185
1191
1168
1170
23,445
-11.93(-1.01%)
Mar 20, 2018
1160
1195
1155
1182
47,867
+29.79(+2.59%)
Mar 19, 2018
1165
1147
1152
34,346
-6.97(-0.60%)
Mar 16, 2018
1141
1165
1141
1159
60,144
+19.95(+1.75%)
Mar 15, 2018
1142
1157
1130
1139
40,641
-2.91(-0.25%)
Mar 14, 2018
1151
1157
1140
1142
29,150
-4.91(-0.43%)
Mar 13, 2018
1145
1155
1140
1147
17,755
+7.57(+0.66%)
Mar 12, 2018
1145
1152
1136
1140
17,209
-5.39(-0.47%)
Mar 09, 2018
1136
1155
1136
1145
22,314
+9.27(+0.82%)
Mar 08, 2018
1134
1136
1126
1136
19,854
+6.66(+0.59%)
Mar 07, 2018
1142
1129
25,987
-9.62(-0.84%)
Mar 06, 2018
1134
1145
1125
1139
27,097
+8.23(+0.73%)
Mar 05, 2018
1109
1140
1106
1130
27,170
+14.16(+1.27%)
Mar 02, 2018
1100
1118
1090
1116
20,728
+13.64(+1.24%)
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.