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
)
11.24
-0.50 (-4.26%)
Streaming Delayed Price
Updated: 1:22 PM EDT, May 16, 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
9.863
9.884
9.203
9.210
183,329
-0.68(-6.88%)
Apr 29, 2010
9.619
9.956
9.569
9.891
151,061
+0.37(+3.84%)
Apr 28, 2010
9.612
9.641
9.347
9.526
51,301
-0.04(-0.45%)
Apr 27, 2010
9.712
9.877
9.547
9.569
97,138
-0.18(-1.84%)
Apr 26, 2010
9.798
9.891
9.605
9.748
95,315
-0.08(-0.80%)
Apr 23, 2010
9.648
9.899
9.626
9.827
64,828
+0.16(+1.63%)
Apr 22, 2010
9.390
9.762
9.318
9.669
89,017
+0.17(+1.77%)
Apr 21, 2010
9.316
9.522
9.195
9.501
91,531
+0.13(+1.37%)
Apr 20, 2010
9.487
9.522
9.280
9.373
78,889
-0.08(-0.83%)
Apr 19, 2010
9.451
9.565
9.166
9.451
113,849
-0.09(-0.97%)
Apr 16, 2010
9.494
9.657
9.330
9.543
98,507
+0.04(+0.45%)
Apr 15, 2010
9.444
9.643
9.408
9.501
72,881
+0.01(+0.15%)
Apr 14, 2010
9.337
9.529
9.259
9.487
116,336
+0.04(+0.38%)
Apr 13, 2010
9.472
9.543
9.259
9.451
195,568
-0.08(-0.82%)
Apr 12, 2010
9.600
9.600
9.422
9.529
75,929
-0.09(-0.96%)
Apr 09, 2010
9.657
9.657
9.451
9.622
88,189
-0.06(-0.66%)
Apr 08, 2010
9.750
9.971
9.629
9.686
125,295
-0.09(-0.87%)
Apr 07, 2010
9.629
9.885
9.536
9.771
162,901
+0.16(+1.63%)
Apr 06, 2010
9.543
9.686
9.508
9.615
73,137
+0.09(+0.97%)
Apr 05, 2010
9.373
9.650
9.351
9.522
191,906
+0.20(+2.14%)
Apr 01, 2010
9.337
9.323
9.323
9.323
98,988
+0.07(+0.77%)
Mar 31, 2010
9.351
9.472
9.216
9.252
95,798
-0.18(-1.89%)
Mar 30, 2010
9.501
9.543
9.358
9.430
91,864
-0.01(-0.08%)
Mar 29, 2010
9.650
9.700
9.344
9.437
123,648
-0.19(-1.92%)
Mar 26, 2010
9.323
9.700
9.323
9.622
309,921
+0.36(+3.92%)
Mar 25, 2010
9.109
9.479
9.109
9.259
203,725
+0.22(+2.44%)
Mar 24, 2010
8.945
9.145
8.853
9.038
125,677
+0.01(+0.16%)
Mar 23, 2010
9.287
9.294
8.917
9.024
191,028
-0.24(-2.54%)
Mar 22, 2010
8.668
9.380
8.668
9.259
165,912
+0.46(+5.26%)
Mar 19, 2010
8.724
8.817
8.497
8.796
157,783
+0.14(+1.56%)
Mar 18, 2010
9.579
9.579
8.603
8.660
289,677
-0.63(-6.82%)
Mar 17, 2010
9.009
9.351
8.974
9.294
203,147
+0.28(+3.16%)
Mar 16, 2010
8.853
9.024
8.817
9.009
88,561
+0.18(+2.02%)
Mar 15, 2010
8.739
8.831
8.732
8.831
167,983
-0.06(-0.72%)
Mar 12, 2010
8.917
8.960
8.760
8.895
62,742
+0.04(+0.40%)
Mar 11, 2010
8.632
8.867
8.632
8.860
92,902
+0.18(+2.05%)
Mar 10, 2010
8.639
8.831
8.639
8.682
160,836
+0.01(+0.16%)
Mar 09, 2010
8.532
8.753
8.518
8.668
192,167
+0.13(+1.50%)
Mar 08, 2010
8.554
8.646
8.518
8.539
205,964
-0.04(-0.42%)
Mar 05, 2010
8.611
8.696
8.546
8.575
171,538
+0.01(+0.08%)
Mar 04, 2010
8.646
8.646
8.441
8.568
85,642
-0.04(-0.50%)
Mar 03, 2010
8.960
8.960
8.589
8.611
129,457
-0.33(-3.74%)
Mar 02, 2010
9.031
9.209
8.846
8.945
81,941
-0.02(-0.24%)
Mar 01, 2010
8.781
9.066
8.660
8.967
102,900
+0.27(+3.11%)
Feb 26, 2010
8.575
8.767
8.543
8.696
104,080
+0.14(+1.67%)
Feb 25, 2010
8.368
8.561
8.347
8.554
66,886
+0.04(+0.42%)
Feb 24, 2010
8.383
8.618
8.383
8.518
39,011
+0.14(+1.70%)
Feb 23, 2010
8.475
8.575
8.354
8.375
91,928
-0.09(-1.09%)
Feb 22, 2010
8.326
8.532
8.212
8.468
74,867
+0.21(+2.50%)
Feb 19, 2010
8.162
8.397
8.148
8.262
60,032
+0.09(+1.05%)
Feb 18, 2010
8.083
8.183
8.005
8.176
60,502
+0.06(+0.70%)
Feb 17, 2010
8.005
8.126
7.905
8.119
72,709
+0.17(+2.15%)
Feb 16, 2010
7.806
7.977
7.656
7.948
94,044
+0.22(+2.86%)
Feb 12, 2010
7.521
7.727
7.727
7.727
296,545
+0.09(+1.21%)
Feb 11, 2010
7.549
7.670
7.443
7.635
135,140
+0.03(+0.37%)
Feb 10, 2010
7.556
7.649
7.528
7.606
74,995
-0.01(-0.09%)
Feb 09, 2010
7.649
7.820
7.592
7.613
110,039
+0.16(+2.10%)
Feb 08, 2010
7.578
7.727
7.435
7.457
77,417
-0.15(-1.97%)
Feb 05, 2010
7.435
7.649
7.236
7.606
265,093
+0.37(+5.12%)
Feb 04, 2010
7.791
7.898
7.129
7.236
480,723
-0.63(-7.97%)
Feb 03, 2010
7.962
8.055
7.820
7.863
67,407
-0.13(-1.60%)
Feb 02, 2010
7.991
8.083
7.770
7.991
92,190
-0.01(-0.18%)
Feb 01, 2010
7.991
8.105
7.913
8.005
130,196
+0.04(+0.54%)
Jan 29, 2010
8.240
8.269
7.841
7.962
107,350
-0.21(-2.61%)
Jan 28, 2010
8.397
8.425
7.834
8.176
124,888
-0.19(-2.30%)
Jan 27, 2010
8.390
8.447
8.190
8.368
78,862
+0.06(+0.69%)
Jan 26, 2010
8.489
8.611
8.304
8.311
91,829
-0.19(-2.26%)
Jan 25, 2010
8.646
8.746
8.418
8.504
158,808
-0.06(-0.67%)
Jan 22, 2010
8.440
8.582
8.440
8.561
132,974
+0.16(+1.95%)
Jan 21, 2010
8.575
8.774
8.361
8.397
104,078
-0.12(-1.46%)
Jan 20, 2010
8.684
8.804
8.394
8.521
251,177
-0.23(-2.59%)
Jan 19, 2010
8.698
8.790
8.613
8.748
129,633
+0.10(+1.14%)
Jan 15, 2010
8.819
8.649
8.649
8.649
217,766
-0.17(-1.92%)
Jan 14, 2010
8.889
8.939
8.776
8.819
125,025
-0.07(-0.80%)
Jan 13, 2010
8.826
9.009
8.698
8.889
79,209
+0.11(+1.21%)
Jan 12, 2010
8.910
8.925
8.599
8.783
78,630
-0.27(-2.97%)
Jan 11, 2010
9.123
9.172
8.910
9.052
113,726
-0.06(-0.70%)
Jan 08, 2010
9.243
9.306
9.017
9.116
135,453
-0.20(-2.13%)
Jan 07, 2010
9.186
9.335
9.031
9.314
70,975
+0.08(+0.92%)
Jan 06, 2010
9.172
9.271
8.960
9.229
141,182
+0.01(+0.15%)
Jan 05, 2010
9.314
9.434
9.165
9.215
115,795
-0.11(-1.21%)
Jan 04, 2010
9.271
9.413
9.165
9.328
109,150
+0.26(+2.89%)
Dec 31, 2009
9.186
9.066
9.066
9.066
51,472
-0.13(-1.38%)
Dec 30, 2009
9.066
9.193
8.868
9.193
57,135
+0.07(+0.78%)
Dec 29, 2009
9.151
9.158
9.009
9.123
32,963
+0.01(+0.08%)
Dec 28, 2009
9.172
9.250
9.080
9.116
53,992
-0.04(-0.39%)
Dec 24, 2009
9.137
9.342
8.995
9.151
33,200
+0.06(+0.62%)
Dec 23, 2009
9.017
9.165
8.946
9.094
74,381
+0.10(+1.10%)
Dec 22, 2009
8.988
9.151
8.919
8.995
77,232
+0.01(+0.08%)
Dec 21, 2009
8.889
9.101
8.889
8.988
89,541
+0.10(+1.11%)
Dec 18, 2009
8.861
8.932
8.734
8.889
230,410
+0.14(+1.62%)
Dec 17, 2009
9.066
9.137
8.628
8.748
99,004
-0.45(-4.92%)
Dec 16, 2009
9.299
9.413
9.059
9.200
120,396
+0.04(+0.39%)
Dec 15, 2009
9.151
9.462
9.101
9.165
90,805
+0.01(+0.08%)
Dec 14, 2009
9.172
9.243
9.101
9.158
56,329
+0.03(+0.31%)
Dec 11, 2009
9.094
9.243
8.967
9.130
70,617
+0.08(+0.94%)
Dec 10, 2009
9.066
9.356
8.974
9.045
87,926
+0.01(+0.08%)
Dec 09, 2009
9.292
9.321
8.896
9.038
72,554
-0.22(-2.37%)
Dec 08, 2009
9.108
9.413
9.108
9.257
146,120
+0.08(+0.93%)
Dec 07, 2009
9.292
9.420
9.066
9.172
75,883
-0.09(-0.99%)
Dec 04, 2009
9.200
9.554
8.840
9.264
352,113
+0.35(+3.89%)
Dec 03, 2009
9.222
9.222
8.847
8.918
94,499
-0.27(-2.93%)
Dec 02, 2009
8.896
9.342
8.896
9.186
63,074
+0.32(+3.59%)
Dec 01, 2009
8.903
9.087
8.777
8.868
40,414
+0.11(+1.21%)
Nov 30, 2009
8.804
8.811
8.387
8.762
157,181
-0.03(-0.32%)
Nov 27, 2009
8.974
9.052
8.790
8.790
48,588
-0.23(-2.59%)
Nov 25, 2009
9.236
9.299
9.017
9.024
45,402
-0.18(-1.92%)
Nov 24, 2009
9.094
9.257
8.564
9.200
116,762
+0.14(+1.56%)
Nov 23, 2009
8.910
9.123
8.804
9.059
87,700
+0.35(+3.98%)
Nov 20, 2009
8.338
8.769
8.267
8.712
64,792
+0.31(+3.70%)
Nov 19, 2009
8.656
8.656
8.147
8.401
87,177
-0.33(-3.81%)
Nov 18, 2009
8.995
8.995
8.486
8.734
37,004
-0.26(-2.91%)
Nov 17, 2009
9.165
9.404
8.946
8.995
87,166
-0.25(-2.68%)
Nov 16, 2009
8.684
9.342
8.684
9.243
57,725
+0.67(+7.84%)
Nov 13, 2009
8.472
8.727
8.345
8.571
46,916
+0.08(+0.92%)
Nov 12, 2009
8.861
8.995
8.465
8.493
40,258
-0.41(-4.61%)
Nov 11, 2009
8.910
9.017
8.776
8.903
29,104
+0.13(+1.53%)
Nov 10, 2009
8.896
8.946
8.564
8.769
27,479
-0.21(-2.29%)
Nov 09, 2009
8.748
9.038
8.748
8.974
49,079
+0.33(+3.76%)
Nov 06, 2009
8.642
8.882
8.493
8.649
62,209
-0.11(-1.21%)
Nov 05, 2009
8.486
8.854
8.486
8.755
41,449
+0.35(+4.21%)
Nov 04, 2009
8.684
8.797
8.359
8.401
94,936
-0.19(-2.22%)
Nov 03, 2009
8.267
8.599
8.203
8.592
82,768
+0.26(+3.14%)
Nov 02, 2009
8.323
8.486
8.019
8.331
136,233
+0.06(+0.68%)
Oct 30, 2009
8.557
8.606
7.850
8.274
134,838
-0.39(-4.49%)
Oct 29, 2009
8.090
8.741
8.055
8.663
99,515
+0.68(+8.50%)
Oct 28, 2009
8.401
8.507
7.949
7.984
125,242
-0.41(-4.89%)
Oct 27, 2009
8.840
8.939
8.373
8.394
69,258
-0.43(-4.89%)
Oct 26, 2009
8.946
9.193
8.670
8.826
45,270
-0.08(-0.87%)
Oct 23, 2009
8.819
8.988
8.741
8.903
74,511
-0.45(-4.84%)
Oct 22, 2009
9.660
9.660
9.292
9.356
131,487
-0.33(-3.43%)
Oct 21, 2009
9.717
10.08
9.653
9.688
147,418
-0.04(-0.36%)
Oct 20, 2009
9.646
9.745
9.618
9.724
73,786
-0.08(-0.87%)
Oct 19, 2009
9.759
9.964
9.702
9.809
51,907
+0.13(+1.31%)
Oct 16, 2009
9.667
9.766
9.547
9.681
52,850
-0.07(-0.73%)
Oct 15, 2009
9.717
9.837
9.484
9.752
67,035
-0.04(-0.36%)
Oct 14, 2009
9.462
9.865
9.398
9.787
88,472
+0.47(+5.01%)
Oct 13, 2009
9.455
9.455
9.172
9.321
33,456
-0.13(-1.35%)
Oct 12, 2009
9.490
9.568
9.271
9.448
56,067
+0.18(+1.91%)
Oct 09, 2009
9.052
9.278
9.031
9.271
80,463
+0.24(+2.66%)
Oct 08, 2009
9.405
9.405
9.031
9.031
82,250
-0.27(-2.89%)
Oct 07, 2009
9.101
9.335
9.066
9.299
42,700
+0.17(+1.86%)
Oct 06, 2009
8.953
9.179
8.896
9.130
40,156
+0.23(+2.54%)
Oct 05, 2009
8.875
9.151
8.790
8.903
57,753
+0.11(+1.29%)
Oct 02, 2009
8.599
8.960
8.599
8.790
72,845
+0.03(+0.32%)
Oct 01, 2009
8.967
9.002
8.712
8.762
105,503
-0.28(-3.13%)
Sep 30, 2009
9.116
9.116
8.649
9.045
113,646
-0.11(-1.16%)
Sep 29, 2009
9.017
9.264
9.017
9.151
31,827
+0.17(+1.89%)
Sep 28, 2009
9.017
9.179
8.804
8.981
72,399
+0.00(+0.00%)
Sep 25, 2009
8.946
9.116
8.755
8.981
62,021
+0.03(+0.32%)
Sep 24, 2009
9.434
9.434
8.790
8.953
80,836
-0.38(-4.09%)
Sep 23, 2009
9.603
9.695
9.321
9.335
74,244
-0.20(-2.08%)
Sep 22, 2009
9.490
9.752
9.490
9.533
116,226
+0.02(+0.22%)
Sep 21, 2009
9.554
9.618
9.342
9.512
75,920
-0.13(-1.32%)
Sep 18, 2009
9.660
9.724
9.405
9.639
167,154
+0.03(+0.29%)
Sep 17, 2009
9.717
9.900
9.462
9.611
82,168
-0.28(-2.86%)
Sep 16, 2009
9.809
9.900
9.681
9.893
100,469
+0.11(+1.08%)
Sep 15, 2009
9.243
9.801
9.137
9.787
147,453
+0.46(+4.93%)
Sep 14, 2009
9.123
9.356
9.066
9.328
40,794
+0.13(+1.46%)
Sep 11, 2009
9.314
9.582
9.123
9.193
65,673
-0.11(-1.22%)
Sep 10, 2009
9.314
9.413
8.932
9.306
52,939
-0.02(-0.23%)
Sep 09, 2009
9.278
9.794
9.236
9.328
102,589
+0.02(+0.23%)
Sep 08, 2009
8.748
9.314
8.415
9.306
162,236
+0.64(+7.43%)
Sep 04, 2009
8.345
8.684
8.182
8.663
100,465
+0.28(+3.29%)
Sep 03, 2009
8.415
8.514
8.168
8.387
105,633
+0.01(+0.08%)
Sep 02, 2009
8.514
8.691
8.278
8.380
141,954
-0.19(-2.23%)
Sep 01, 2009
8.769
9.052
8.260
8.571
133,269
-0.28(-3.19%)
Aug 31, 2009
9.066
9.144
8.819
8.854
171,960
-0.35(-3.84%)
Aug 28, 2009
9.405
9.405
9.144
9.207
93,765
-0.11(-1.21%)
Aug 27, 2009
9.278
9.476
8.946
9.321
78,363
-0.01(-0.08%)
Aug 26, 2009
9.483
9.582
9.264
9.328
57,962
-0.19(-2.01%)
Aug 25, 2009
9.186
9.611
9.151
9.519
110,765
+0.41(+4.50%)
Aug 24, 2009
9.342
9.377
8.981
9.108
67,847
-0.20(-2.13%)
Aug 21, 2009
9.335
9.554
9.151
9.306
179,565
+0.13(+1.46%)
Aug 20, 2009
8.925
9.363
8.925
9.172
117,094
+0.11(+1.17%)
Aug 19, 2009
8.932
9.144
8.875
9.066
58,040
-0.05(-0.54%)
Aug 18, 2009
9.024
9.292
8.727
9.116
73,985
+0.08(+0.94%)
Aug 17, 2009
9.052
9.328
8.840
9.031
109,065
-0.24(-2.59%)
Aug 14, 2009
9.717
9.717
9.059
9.271
174,280
-0.41(-4.24%)
Aug 13, 2009
9.858
9.858
9.391
9.681
104,900
-0.13(-1.30%)
Aug 12, 2009
9.398
10.05
9.370
9.809
107,347
+0.45(+4.84%)
Aug 11, 2009
9.405
9.497
9.151
9.356
93,629
-0.06(-0.68%)
Aug 10, 2009
9.554
10.02
9.335
9.420
86,346
-0.24(-2.49%)
Aug 07, 2009
8.854
10.12
8.769
9.660
179,380
+1.10(+12.89%)
Aug 06, 2009
8.939
9.045
8.493
8.557
152,968
-0.35(-3.97%)
Aug 05, 2009
9.222
9.363
8.741
8.910
136,647
-0.33(-3.52%)
Aug 04, 2009
8.882
9.405
8.882
9.236
158,993
+0.29(+3.24%)
Aug 03, 2009
9.236
9.349
8.656
8.946
117,756
+0.01(+0.08%)
Jul 31, 2009
9.328
9.370
8.847
8.939
83,502
-0.46(-4.89%)
Jul 30, 2009
9.144
9.646
9.087
9.398
126,757
+0.39(+4.32%)
Jul 29, 2009
9.335
9.420
8.840
9.009
117,481
-0.42(-4.50%)
Jul 28, 2009
9.101
9.476
8.868
9.434
128,455
+0.22(+2.38%)
Jul 27, 2009
9.618
9.618
8.868
9.215
139,488
-0.55(-5.65%)
Jul 24, 2009
9.639
9.801
9.222
9.766
2,433
-0.01(-0.14%)
Jul 23, 2009
9.370
10.15
9.186
9.780
159,965
+0.43(+4.61%)
Jul 22, 2009
9.193
9.448
9.052
9.349
81,857
+0.11(+1.15%)
Jul 21, 2009
9.356
9.405
9.123
9.243
142,618
-0.02(-0.23%)
Jul 20, 2009
8.988
9.328
8.882
9.264
155,243
+0.34(+3.80%)
Jul 17, 2009
8.762
8.974
8.613
8.925
132,556
+0.16(+1.86%)
Jul 16, 2009
8.437
8.875
8.288
8.762
127,696
+0.28(+3.34%)
Jul 15, 2009
8.133
8.479
7.970
8.479
130,145
+0.52(+6.58%)
Jul 14, 2009
8.090
8.090
7.729
7.956
84,356
-0.02(-0.27%)
Jul 13, 2009
7.772
8.055
7.638
7.977
205,987
+0.28(+3.68%)
Jul 10, 2009
7.312
7.772
7.171
7.694
128,475
+0.42(+5.73%)
Jul 09, 2009
7.192
7.411
7.043
7.277
77,566
+0.17(+2.39%)
Jul 08, 2009
7.213
7.270
7.072
7.107
105,889
+0.04(+0.50%)
Jul 07, 2009
7.213
7.270
7.072
7.072
111,964
-0.14(-1.96%)
Jul 06, 2009
7.114
7.256
6.952
7.213
110,379
+0.18(+2.51%)
Jul 02, 2009
7.779
7.779
7.036
7.036
132,270
-0.81(-10.28%)
Jul 01, 2009
7.609
7.977
7.482
7.843
160,177
+0.40(+5.42%)
Jun 30, 2009
7.581
7.793
7.326
7.440
154,675
-0.03(-0.38%)
Jun 29, 2009
7.263
7.602
7.015
7.468
137,293
+0.22(+3.02%)
Jun 26, 2009
7.100
7.298
6.860
7.249
175,788
+0.11(+1.59%)
Jun 25, 2009
7.008
7.135
6.902
7.135
54,834
+0.27(+3.91%)
Jun 24, 2009
7.001
7.227
6.761
6.867
75,992
-0.06(-0.92%)
Jun 23, 2009
7.164
7.242
6.902
6.930
70,827
-0.14(-2.00%)
Jun 22, 2009
7.333
7.348
7.022
7.072
157,428
-0.32(-4.31%)
Jun 19, 2009
7.432
7.623
7.355
7.390
176,747
+0.12(+1.65%)
Jun 18, 2009
7.284
7.454
7.143
7.270
70,815
-0.07(-0.96%)
Jun 17, 2009
7.143
7.489
7.029
7.341
108,751
+0.24(+3.39%)
Jun 16, 2009
7.567
7.623
6.973
7.100
116,656
-0.40(-5.37%)
Jun 15, 2009
7.659
7.659
7.305
7.503
147,914
-0.37(-4.67%)
Jun 12, 2009
7.588
7.949
7.503
7.871
98,611
+0.17(+2.20%)
Jun 11, 2009
7.942
8.104
7.659
7.701
92,874
-0.23(-2.94%)
Jun 10, 2009
8.133
8.196
7.447
7.935
155,730
-0.08(-0.97%)
Jun 09, 2009
8.090
8.203
7.744
8.012
93,515
+0.01(+0.09%)
Jun 08, 2009
7.857
8.260
7.701
8.005
113,493
-0.15(-1.82%)
Jun 05, 2009
8.458
8.458
7.942
8.154
112,674
-0.18(-2.12%)
Jun 04, 2009
8.309
8.458
8.005
8.331
122,762
+0.06(+0.68%)
Jun 03, 2009
8.055
8.281
7.956
8.274
140,387
+0.08(+1.04%)
Jun 02, 2009
8.260
8.493
7.927
8.189
173,492
-0.15(-1.78%)
Jun 01, 2009
7.864
8.380
7.864
8.338
116,868
+0.61(+7.87%)
May 29, 2009
7.623
7.799
7.482
7.729
124,171
+0.11(+1.39%)
May 28, 2009
7.715
7.807
7.390
7.623
77,492
+0.03(+0.37%)
May 27, 2009
8.076
8.076
7.546
7.595
114,922
-0.53(-6.53%)
May 26, 2009
7.496
8.189
7.496
8.125
164,595
+0.54(+7.18%)
May 22, 2009
7.659
7.772
7.468
7.581
163,961
-0.04(-0.46%)
May 21, 2009
7.648
7.744
7.461
7.616
174,171
-0.12(-1.55%)
May 20, 2009
8.041
8.097
7.645
7.737
181,054
-0.14(-1.80%)
May 19, 2009
8.140
8.147
7.786
7.878
94,069
-0.30(-3.72%)
May 18, 2009
7.751
8.267
7.751
8.182
259,466
+0.59(+7.83%)
May 15, 2009
7.630
7.906
7.362
7.588
218,836
-0.08(-1.01%)
May 14, 2009
7.828
8.104
7.623
7.666
266,198
-0.15(-1.90%)
May 13, 2009
8.168
8.316
7.708
7.814
303,195
-0.41(-4.99%)
May 12, 2009
8.684
8.705
7.828
8.224
259,934
-0.40(-4.59%)
May 11, 2009
8.727
8.755
8.394
8.620
135,197
-0.42(-4.62%)
May 08, 2009
8.918
9.073
8.500
9.038
199,747
+0.37(+4.24%)
May 07, 2009
9.101
9.236
8.529
8.670
168,137
-0.25(-2.85%)
May 06, 2009
9.045
9.045
8.493
8.925
240,864
+0.12(+1.37%)
May 05, 2009
9.285
9.285
8.451
8.804
308,021
-0.58(-6.18%)
May 04, 2009
8.981
9.384
8.783
9.384
215,300
+0.62(+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.