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
GameStop Corp
(NY:
GME
)
28.22
-18.33 (-39.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2011
3.799
3.813
3.749
3.791
16,687,837
-0.02(-0.49%)
Mar 30, 2011
3.791
3.834
3.745
3.809
21,081,924
+0.05(+1.39%)
Mar 29, 2011
3.693
3.781
3.688
3.757
23,736,068
+0.06(+1.59%)
Mar 28, 2011
3.669
3.710
3.669
3.698
16,847,962
+0.04(+1.15%)
Mar 25, 2011
3.676
3.712
3.653
3.656
30,336,660
-0.00(-0.05%)
Mar 24, 2011
3.740
3.770
3.621
3.658
54,405,592
+0.10(+2.94%)
Mar 23, 2011
3.528
3.565
3.483
3.553
23,258,838
+0.02(+0.43%)
Mar 22, 2011
3.570
3.585
3.533
3.538
15,605,294
-0.03(-0.80%)
Mar 21, 2011
3.560
3.567
3.533
3.567
21,425,920
+0.04(+1.10%)
Mar 18, 2011
3.562
3.563
3.469
3.528
33,604,984
-0.00(-0.10%)
Mar 17, 2011
3.499
3.587
3.485
3.531
26,606,752
+0.07(+2.14%)
Mar 16, 2011
3.442
3.510
3.420
3.457
31,905,804
+0.00(+0.05%)
Mar 15, 2011
3.424
3.483
3.336
3.456
38,966,772
+0.12(+3.58%)
Mar 14, 2011
3.308
3.385
3.297
3.336
24,105,960
+0.01(+0.25%)
Mar 11, 2011
3.274
3.351
3.274
3.328
19,660,918
+0.03(+0.97%)
Mar 10, 2011
3.311
3.329
3.282
3.296
29,785,352
-0.03(-0.91%)
Mar 09, 2011
3.336
3.348
3.316
3.326
22,491,430
-0.01(-0.30%)
Mar 08, 2011
3.316
3.372
3.276
3.336
14,051,616
+0.02(+0.56%)
Mar 07, 2011
3.387
3.414
3.313
3.318
21,206,902
-0.06(-1.70%)
Mar 04, 2011
3.370
3.390
3.353
3.375
14,559,633
-0.01(-0.40%)
Mar 03, 2011
3.336
3.395
3.306
3.388
19,339,218
+0.07(+2.18%)
Mar 02, 2011
3.309
3.354
3.301
3.316
16,574,241
-0.00(-0.10%)
Mar 01, 2011
3.358
3.375
3.309
3.319
22,893,794
-0.04(-1.15%)
Feb 28, 2011
3.366
3.368
3.326
3.358
13,243,257
+0.02(+0.50%)
Feb 25, 2011
3.303
3.345
3.281
3.341
14,682,788
+0.06(+1.74%)
Feb 24, 2011
3.311
3.319
3.274
3.284
22,160,088
-0.03(-0.86%)
Feb 23, 2011
3.316
3.350
3.289
3.313
24,044,574
+0.00(+0.00%)
Feb 22, 2011
3.365
3.372
3.292
3.313
32,209,750
-0.05(-1.35%)
Feb 18, 2011
3.395
3.427
3.343
3.358
21,597,000
-0.03(-0.80%)
Feb 17, 2011
3.397
3.464
3.377
3.385
18,735,958
-0.03(-0.79%)
Feb 16, 2011
3.388
3.419
3.363
3.412
25,635,014
+0.04(+1.15%)
Feb 15, 2011
3.329
3.392
3.329
3.373
26,457,886
+0.03(+0.86%)
Feb 14, 2011
3.311
3.366
3.292
3.345
28,362,676
-0.07(-2.02%)
Feb 11, 2011
3.412
3.434
3.378
3.414
24,793,404
-0.02(-0.44%)
Feb 10, 2011
3.296
3.481
3.284
3.429
36,129,268
+0.11(+3.40%)
Feb 09, 2011
3.373
3.387
3.304
3.316
22,397,872
-0.05(-1.60%)
Feb 08, 2011
3.390
3.393
3.340
3.370
26,838,072
-0.02(-0.60%)
Feb 07, 2011
3.390
3.412
3.375
3.390
21,525,038
+0.02(+0.45%)
Feb 04, 2011
3.314
3.421
3.314
3.375
35,545,284
+0.09(+2.82%)
Feb 03, 2011
3.331
3.398
3.230
3.282
38,195,972
-0.05(-1.61%)
Feb 02, 2011
3.444
3.444
3.321
3.336
45,144,420
-0.12(-3.55%)
Feb 01, 2011
3.558
3.565
3.454
3.459
25,248,060
-0.09(-2.47%)
Jan 31, 2011
3.550
3.565
3.506
3.547
12,680,549
+0.02(+0.43%)
Jan 28, 2011
3.547
3.565
3.479
3.531
19,872,770
-0.02(-0.43%)
Jan 27, 2011
3.543
3.577
3.526
3.547
19,331,976
+0.01(+0.14%)
Jan 26, 2011
3.547
3.577
3.523
3.542
12,776,838
-0.00(-0.10%)
Jan 25, 2011
3.533
3.550
3.503
3.545
16,498,251
-0.01(-0.14%)
Jan 24, 2011
3.508
3.550
3.448
3.550
16,944,370
+0.03(+0.91%)
Jan 21, 2011
3.565
3.570
3.501
3.518
25,569,040
-0.02(-0.52%)
Jan 20, 2011
3.439
3.538
3.439
3.537
29,224,116
+0.09(+2.69%)
Jan 19, 2011
3.420
3.454
3.387
3.444
22,788,176
+0.02(+0.44%)
Jan 18, 2011
3.437
3.464
3.387
3.429
17,420,146
+0.00(+0.00%)
Jan 14, 2011
3.466
3.473
3.420
3.429
25,031,312
-0.04(-1.12%)
Jan 13, 2011
3.473
3.535
3.462
3.467
21,610,046
-0.01(-0.34%)
Jan 12, 2011
3.409
3.496
3.400
3.479
26,827,664
+0.08(+2.38%)
Jan 11, 2011
3.478
3.484
3.385
3.398
26,578,408
-0.09(-2.46%)
Jan 10, 2011
3.476
3.493
3.417
3.484
22,147,214
-0.01(-0.34%)
Jan 07, 2011
3.471
3.528
3.397
3.496
34,399,420
+0.02(+0.68%)
Jan 06, 2011
3.584
3.589
3.458
3.473
67,377,760
-0.21(-5.76%)
Jan 05, 2011
3.786
3.813
3.683
3.685
36,008,764
-0.10(-2.71%)
Jan 04, 2011
3.866
3.868
3.782
3.787
16,461,786
-0.07(-1.79%)
Jan 03, 2011
3.883
3.910
3.855
3.856
14,250,820
+0.01(+0.13%)
Dec 31, 2010
3.863
3.870
3.828
3.851
9,399,456
-0.01(-0.30%)
Dec 30, 2010
3.792
3.871
3.784
3.863
18,302,564
+0.07(+1.95%)
Dec 29, 2010
3.796
3.811
3.770
3.789
11,818,669
-0.00(-0.04%)
Dec 28, 2010
3.744
3.796
3.720
3.791
11,786,517
+0.05(+1.21%)
Dec 27, 2010
3.725
3.776
3.717
3.745
11,319,759
+0.01(+0.14%)
Dec 23, 2010
3.656
3.755
3.649
3.740
18,548,986
+0.09(+2.40%)
Dec 22, 2010
3.648
3.673
3.612
3.653
8,708,733
+0.01(+0.28%)
Dec 21, 2010
3.597
3.648
3.585
3.643
10,686,056
+0.06(+1.79%)
Dec 20, 2010
3.668
3.675
3.574
3.579
20,212,244
-0.07(-1.89%)
Dec 17, 2010
3.644
3.676
3.621
3.648
14,597,934
-0.01(-0.18%)
Dec 16, 2010
3.639
3.664
3.585
3.654
14,049,050
+0.03(+0.70%)
Dec 15, 2010
3.653
3.701
3.622
3.629
22,543,946
-0.03(-0.83%)
Dec 14, 2010
3.658
3.681
3.585
3.659
23,807,716
-0.03(-0.82%)
Dec 13, 2010
3.764
3.764
3.663
3.690
20,922,026
-0.05(-1.44%)
Dec 10, 2010
3.659
3.749
3.659
3.744
21,780,346
+0.10(+2.77%)
Dec 09, 2010
3.616
3.659
3.602
3.643
14,885,241
+0.05(+1.50%)
Dec 08, 2010
3.617
3.639
3.570
3.589
16,268,945
-0.02(-0.56%)
Dec 07, 2010
3.604
3.629
3.595
3.609
18,743,746
+0.02(+0.68%)
Dec 06, 2010
3.589
3.600
3.538
3.584
13,317,691
-0.01(-0.16%)
Dec 03, 2010
3.557
3.603
3.537
3.590
22,377,928
+0.03(+0.85%)
Dec 02, 2010
3.420
3.574
3.400
3.560
32,107,544
+0.15(+4.34%)
Dec 01, 2010
3.404
3.451
3.350
3.412
25,673,660
+0.06(+1.76%)
Nov 30, 2010
3.366
3.410
3.348
3.353
18,930,070
-0.03(-0.99%)
Nov 29, 2010
3.430
3.444
3.380
3.387
15,342,618
-0.06(-1.85%)
Nov 26, 2010
3.422
3.489
3.409
3.451
7,084,323
+0.03(+0.74%)
Nov 24, 2010
3.425
3.425
3.425
3.425
11,101,960
+0.02(+0.69%)
Nov 23, 2010
3.409
3.442
3.383
3.402
12,795,178
-0.03(-0.83%)
Nov 22, 2010
3.385
3.476
3.373
3.430
19,811,828
+0.04(+1.29%)
Nov 19, 2010
3.427
3.434
3.350
3.387
21,272,020
-0.05(-1.37%)
Nov 18, 2010
3.451
3.648
3.377
3.434
66,374,608
-0.10(-2.86%)
Nov 17, 2010
3.607
3.724
3.531
3.535
69,175,576
+0.03(+0.72%)
Nov 16, 2010
3.467
3.570
3.459
3.510
34,669,176
-0.03(-0.71%)
Nov 15, 2010
3.526
3.542
3.483
3.535
12,928,967
+0.03(+0.82%)
Nov 12, 2010
3.537
3.568
3.474
3.506
19,981,708
-0.05(-1.28%)
Nov 11, 2010
3.366
3.560
3.335
3.552
43,403,908
+0.16(+4.77%)
Nov 10, 2010
3.404
3.429
3.375
3.390
24,026,846
-0.01(-0.25%)
Nov 09, 2010
3.466
3.481
3.393
3.398
23,041,318
+0.07(+2.07%)
Nov 08, 2010
3.368
3.494
3.326
3.329
21,210,918
-0.04(-1.05%)
Nov 05, 2010
3.345
3.427
3.341
3.365
21,530,978
+0.01(+0.20%)
Nov 04, 2010
3.306
3.361
3.306
3.358
16,441,795
+0.07(+2.05%)
Nov 03, 2010
3.304
3.341
3.259
3.291
14,989,397
-0.01(-0.15%)
Nov 02, 2010
3.269
3.319
3.244
3.296
10,447,268
+0.05(+1.40%)
Nov 01, 2010
3.323
3.336
3.225
3.250
14,691,592
-0.06(-1.73%)
Oct 29, 2010
3.259
3.309
3.230
3.308
14,163,055
+0.04(+1.24%)
Oct 28, 2010
3.284
3.297
3.244
3.267
12,286,252
+0.01(+0.15%)
Oct 27, 2010
3.249
3.266
3.203
3.262
19,330,718
+0.03(+0.78%)
Oct 25, 2010
3.240
3.266
3.202
3.237
18,948,284
+0.02(+0.52%)
Oct 22, 2010
3.212
3.225
3.185
3.220
14,400,245
+0.02(+0.47%)
Oct 21, 2010
3.196
3.217
3.183
3.205
19,352,680
+0.01(+0.42%)
Oct 20, 2010
3.111
3.220
3.082
3.191
33,777,552
+0.09(+2.93%)
Oct 19, 2010
3.045
3.143
3.040
3.101
41,966,796
+0.03(+0.82%)
Oct 18, 2010
3.102
3.138
3.018
3.075
37,153,864
-0.01(-0.27%)
Oct 15, 2010
3.170
3.188
3.064
3.084
45,435,268
-0.08(-2.66%)
Oct 14, 2010
3.240
3.266
3.139
3.168
34,118,100
-0.07(-2.23%)
Oct 13, 2010
3.346
3.346
3.237
3.240
30,150,966
-0.09(-2.78%)
Oct 12, 2010
3.395
3.400
3.282
3.333
31,859,024
-0.10(-2.80%)
Oct 11, 2010
3.380
3.432
3.365
3.429
14,803,174
+0.05(+1.44%)
Oct 08, 2010
3.380
3.400
3.340
3.380
12,024,948
+0.03(+0.80%)
Oct 07, 2010
3.410
3.427
3.341
3.353
12,450,494
-0.05(-1.44%)
Oct 06, 2010
3.402
3.425
3.378
3.402
14,220,492
-0.01(-0.15%)
Oct 05, 2010
3.380
3.466
3.375
3.407
18,274,304
+0.06(+1.76%)
Oct 04, 2010
3.345
3.366
3.303
3.348
13,108,797
-0.02(-0.55%)
Oct 01, 2010
3.366
3.375
3.284
3.366
17,502,166
+0.05(+1.49%)
Sep 30, 2010
3.318
3.361
3.259
3.317
16,040
+0.00(+0.03%)
Sep 29, 2010
3.336
3.357
3.308
3.316
9,073,427
-0.03(-0.91%)
Sep 28, 2010
3.355
3.368
3.284
3.346
15,580,230
+0.01(+0.30%)
Sep 27, 2010
3.373
3.375
3.323
3.336
8,734,683
-0.02(-0.50%)
Sep 24, 2010
3.341
3.373
3.303
3.353
17,345,492
+0.06(+1.94%)
Sep 23, 2010
3.289
3.341
3.249
3.289
16,843,382
+0.01(+0.21%)
Sep 22, 2010
3.271
3.289
3.247
3.282
15,132,447
+0.00(+0.10%)
Sep 21, 2010
3.292
3.324
3.249
3.279
19,623,454
-0.01(-0.41%)
Sep 20, 2010
3.279
3.323
3.263
3.292
23,417,174
+0.03(+0.98%)
Sep 17, 2010
3.260
3.304
3.208
3.260
29,812,824
+0.13(+4.20%)
Sep 15, 2010
3.112
3.148
3.090
3.129
11,921,327
-0.00(-0.11%)
Sep 14, 2010
3.149
3.196
3.129
3.133
18,076,210
-0.01(-0.21%)
Sep 13, 2010
3.106
3.178
3.102
3.139
15,186,391
+0.07(+2.19%)
Sep 10, 2010
3.107
3.119
3.067
3.072
18,203,434
-0.02(-0.71%)
Sep 09, 2010
3.146
3.159
3.082
3.094
12,337,884
-0.03(-1.02%)
Sep 08, 2010
3.143
3.178
3.114
3.126
12,789,986
-0.03(-0.96%)
Sep 07, 2010
3.191
3.193
3.148
3.156
968
-0.04(-1.37%)
Sep 03, 2010
3.146
3.214
3.146
3.200
11,388,222
+0.09(+2.76%)
Sep 02, 2010
3.080
3.143
3.080
3.114
3,130
+0.04(+1.20%)
Sep 01, 2010
3.057
3.109
3.040
3.077
18,519,144
+0.05(+1.73%)
Aug 31, 2010
3.023
3.052
2.979
3.025
74,902
+0.02(+0.73%)
Aug 30, 2010
3.058
3.063
2.989
3.003
17,523,874
-0.08(-2.67%)
Aug 27, 2010
3.085
3.104
3.013
3.085
19,698,880
-0.01(-0.22%)
Aug 26, 2010
3.092
3.134
3.065
3.092
594
-0.01(-0.27%)
Aug 25, 2010
3.053
3.124
3.033
3.101
20,045,264
+0.01(+0.44%)
Aug 24, 2010
3.070
3.119
3.025
3.087
1,205
-0.01(-0.43%)
Aug 23, 2010
3.186
3.196
3.084
3.101
17,417,432
-0.07(-2.07%)
Aug 20, 2010
3.191
3.218
3.124
3.166
23,815,908
-0.04(-1.31%)
Aug 19, 2010
3.260
3.311
3.173
3.208
1,205
-0.29(-8.19%)
Aug 18, 2010
3.351
3.513
3.351
3.494
19,728,490
+0.12(+3.70%)
Aug 17, 2010
3.366
3.402
3.326
3.370
9,470,872
+0.03(+0.96%)
Aug 16, 2010
3.277
3.355
3.223
3.338
12,749,059
+0.04(+1.33%)
Aug 13, 2010
3.294
3.323
3.276
3.294
14,271,565
-0.02(-0.71%)
Aug 12, 2010
3.314
3.390
3.272
3.318
21,841,812
-0.03(-0.76%)
Aug 11, 2010
3.417
3.429
3.328
3.343
968
-0.16(-4.66%)
Aug 10, 2010
3.505
3.523
3.436
3.506
2,970
-0.02(-0.62%)
Aug 09, 2010
3.562
3.602
3.513
3.528
20,399,560
-0.00(-0.05%)
Aug 06, 2010
3.530
3.535
3.440
3.530
16,215,109
-0.03(-0.76%)
Aug 05, 2010
3.568
3.572
3.503
3.557
13,315,659
-0.02(-0.61%)
Aug 04, 2010
3.503
3.617
3.481
3.579
20,801,324
+0.10(+2.90%)
Aug 03, 2010
3.550
3.550
3.451
3.478
594
-0.08(-2.13%)
Aug 02, 2010
3.405
3.562
3.405
3.553
27,119,950
+0.18(+5.29%)
Jul 30, 2010
3.375
3.378
3.266
3.375
14,083,043
+0.05(+1.57%)
Jul 29, 2010
3.373
3.395
3.274
3.323
20,841,146
-0.05(-1.35%)
Jul 28, 2010
3.368
3.481
3.363
3.368
724
-0.05(-1.38%)
Jul 27, 2010
3.415
3.537
3.409
3.415
968
-0.10(-2.87%)
Jul 26, 2010
3.441
3.516
3.419
3.516
11,292,781
+0.07(+1.90%)
Jul 23, 2010
3.353
3.451
3.331
3.451
18,592,954
+0.09(+2.55%)
Jul 22, 2010
3.341
3.385
3.319
3.365
19,503,092
+0.06(+1.68%)
Jul 21, 2010
3.340
3.373
3.301
3.309
24,543,732
-0.02(-0.71%)
Jul 20, 2010
3.333
3.335
3.212
3.333
16,913,454
+0.07(+2.06%)
Jul 19, 2010
3.190
3.274
3.196
3.266
23,000,332
+0.08(+2.37%)
Jul 16, 2010
3.190
3.274
3.170
3.190
25,882,208
-0.06(-1.97%)
Jul 15, 2010
3.281
3.301
3.228
3.254
20,017,204
-0.03(-0.92%)
Jul 14, 2010
3.282
3.343
3.228
3.284
23,436,362
+0.00(+0.00%)
Jul 13, 2010
3.282
3.318
3.247
3.284
18,864,340
+0.03(+0.98%)
Jul 12, 2010
3.198
3.272
3.196
3.252
22,492,250
+0.05(+1.52%)
Jul 09, 2010
3.203
3.215
3.126
3.203
15,327,463
+0.03(+0.95%)
Jul 08, 2010
3.173
3.230
3.149
3.173
25,242,950
+0.02(+0.53%)
Jul 07, 2010
3.112
3.171
3.094
3.156
24,245,030
+0.06(+1.90%)
Jul 06, 2010
3.097
3.170
3.072
3.097
1,295
+0.02(+0.71%)
Jul 02, 2010
3.075
3.228
3.069
3.075
33,965,568
-0.13(-4.20%)
Jul 01, 2010
3.144
3.254
3.139
3.210
58,139,788
+0.05(+1.49%)
Jun 30, 2010
3.089
3.178
3.070
3.163
1,568
+0.08(+2.57%)
Jun 29, 2010
3.124
3.124
3.023
3.084
40,753,496
-0.03(-1.03%)
Jun 25, 2010
3.116
3.153
3.055
3.116
37,773,872
+0.02(+0.76%)
Jun 24, 2010
3.166
3.190
3.075
3.092
3,861
-0.09(-2.75%)
Jun 23, 2010
3.158
3.203
3.119
3.180
21,711,974
+0.01(+0.32%)
Jun 22, 2010
3.175
3.232
3.154
3.170
28,529,122
-0.01(-0.16%)
Jun 21, 2010
3.286
3.286
3.154
3.175
28,892,450
-0.06(-1.82%)
Jun 18, 2010
3.234
3.279
3.215
3.234
36,104,880
-0.03(-0.77%)
Jun 17, 2010
3.308
3.333
3.232
3.259
39,334,960
-0.05(-1.43%)
Jun 16, 2010
3.462
3.466
3.279
3.306
59,557,892
-0.18(-5.17%)
Jun 15, 2010
3.691
3.730
3.333
3.486
19,248
-0.20(-5.35%)
Jun 14, 2010
3.653
3.732
3.638
3.683
25,518,614
+0.04(+1.02%)
Jun 11, 2010
3.542
3.708
3.510
3.646
30,104,884
+0.07(+2.03%)
Jun 10, 2010
3.594
3.644
3.543
3.574
20,990,168
+0.04(+1.14%)
Jun 09, 2010
3.548
3.607
3.515
3.533
22,779,556
+0.00(+0.00%)
Jun 08, 2010
3.557
3.574
3.451
3.533
37,340,888
-0.03(-0.71%)
Jun 07, 2010
3.666
3.710
3.552
3.558
26,435,928
-0.11(-2.89%)
Jun 04, 2010
3.664
3.789
3.627
3.664
25,226,038
-0.11(-3.03%)
Jun 03, 2010
3.732
3.827
3.708
3.779
20,142,260
+0.05(+1.45%)
Jun 02, 2010
3.691
3.744
3.651
3.725
32,253
+0.05(+1.23%)
Jun 01, 2010
3.804
3.816
3.680
3.680
25,187,826
-0.16(-4.08%)
May 28, 2010
3.836
3.897
3.750
3.836
23,431,866
-0.03(-0.83%)
May 27, 2010
3.801
3.875
3.787
3.868
29,077,942
+0.22(+6.09%)
May 26, 2010
3.717
3.737
3.638
3.646
31,054,278
-0.04(-1.14%)
May 25, 2010
3.499
3.703
3.478
3.688
2,970
+0.11(+2.96%)
May 24, 2010
3.589
3.631
3.535
3.582
28,767,500
-0.00(-0.09%)
May 21, 2010
3.446
3.636
3.414
3.585
35,750,900
+0.11(+3.30%)
May 20, 2010
3.560
3.644
3.469
3.471
86,953,200
-0.11(-3.06%)
May 19, 2010
3.594
3.619
3.484
3.580
38,334,524
-0.02(-0.65%)
May 18, 2010
3.733
3.772
3.587
3.604
25,291,256
-0.10(-2.81%)
May 17, 2010
3.675
3.712
3.584
3.708
30,314,228
+0.03(+0.82%)
May 14, 2010
3.678
3.754
3.513
3.678
56,251,116
-0.14(-3.66%)
May 13, 2010
3.890
3.947
3.813
3.818
21,381,542
-0.01(-0.26%)
May 12, 2010
3.836
3.910
3.750
3.828
30,749,790
-0.03(-0.87%)
May 11, 2010
3.909
3.912
3.851
3.861
1,188
-0.06(-1.54%)
May 10, 2010
3.898
3.924
3.863
3.922
28,874,186
+0.12(+3.19%)
May 07, 2010
3.873
3.930
3.690
3.801
41,904,464
-0.10(-2.59%)
May 06, 2010
4.087
4.112
3.718
3.902
39,413,440
-0.18(-4.45%)
May 05, 2010
4.105
4.188
4.077
4.084
25,718,798
-0.08(-1.94%)
May 04, 2010
4.259
4.259
4.121
4.164
29,078,174
-0.07(-1.59%)
May 03, 2010
4.141
4.260
4.092
4.232
19,612,178
+0.14(+3.41%)
Apr 30, 2010
4.218
4.232
4.075
4.092
24,877,016
-0.11(-2.72%)
Apr 29, 2010
4.206
4.254
4.156
4.206
19,904,316
+0.05(+1.09%)
Apr 28, 2010
4.139
4.220
4.111
4.161
21,644,496
+0.03(+0.73%)
Apr 27, 2010
4.264
4.334
4.114
4.131
36,402,132
-0.15(-3.61%)
Apr 26, 2010
4.232
4.299
4.200
4.286
31,355,920
+0.04(+0.95%)
Apr 23, 2010
4.206
4.254
4.186
4.245
38,674,024
+0.03(+0.76%)
Apr 22, 2010
4.208
4.237
4.174
4.213
59,574,996
-0.02(-0.44%)
Apr 21, 2010
4.269
4.269
4.169
4.232
42,031,896
-0.04(-1.02%)
Apr 20, 2010
4.289
4.301
4.231
4.275
40,754,268
+0.02(+0.40%)
Apr 19, 2010
4.217
4.321
4.203
4.259
70,770,160
+0.08(+1.98%)
Apr 16, 2010
4.292
4.301
4.136
4.176
65,509,264
+0.07(+1.60%)
Apr 15, 2010
4.040
4.190
4.021
4.111
42,881,352
+0.08(+1.96%)
Apr 14, 2010
3.998
4.041
3.979
4.031
30,745,044
+0.05(+1.23%)
Apr 13, 2010
3.946
3.988
3.909
3.983
27,915,756
+0.03(+0.81%)
Apr 12, 2010
3.934
3.978
3.903
3.951
26,410,834
+0.03(+0.73%)
Apr 09, 2010
3.907
3.935
3.836
3.922
20,996,108
+0.03(+0.78%)
Apr 08, 2010
3.811
3.909
3.786
3.892
26,678,448
+0.07(+1.94%)
Apr 07, 2010
3.769
3.819
3.759
3.818
26,105,984
+0.03(+0.89%)
Apr 06, 2010
3.799
3.811
3.760
3.784
15,684,017
+0.01(+0.31%)
Apr 05, 2010
3.781
3.814
3.762
3.772
19,229,734
+0.00(+0.04%)
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.