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
)
29.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2021
49.38
49.87
46.78
47.45
33,522,216
-1.16(-2.39%)
Mar 30, 2021
46.88
51.08
45.50
48.62
68,292,352
+3.29(+7.26%)
Mar 29, 2021
45.19
48.48
43.38
45.33
40,079,044
+0.08(+0.17%)
Mar 26, 2021
49.42
54.73
40.81
45.25
149,722,400
-0.69(-1.50%)
Mar 25, 2021
30.87
46.88
29.23
45.94
202,849,984
+15.85(+52.69%)
Mar 24, 2021
39.49
41.74
29.66
30.09
96,416,880
-15.35(-33.79%)
Mar 23, 2021
49.38
50.44
44.39
45.44
57,027,684
-3.19(-6.55%)
Mar 22, 2021
51.31
52.59
46.55
48.62
40,187,684
-1.45(-2.89%)
Mar 19, 2021
48.93
56.75
45.66
50.07
98,708,800
-0.37(-0.73%)
Mar 18, 2021
53.50
54.72
48.91
50.44
47,114,524
-2.02(-3.84%)
Mar 17, 2021
54.46
57.87
51.00
52.45
65,786,992
+0.41(+0.79%)
Mar 16, 2021
50.79
55.17
43.09
52.04
141,500,896
-2.99(-5.44%)
Mar 15, 2021
69.38
70.75
51.50
55.03
96,656,800
-11.09(-16.77%)
Mar 12, 2021
68.75
73.88
65.57
66.12
103,383,200
+1.12(+1.73%)
Mar 11, 2021
60.41
70.38
58.15
65.00
112,737,144
-1.25(-1.89%)
Mar 10, 2021
67.36
87.12
43.00
66.25
285,459,840
+4.52(+7.33%)
Mar 09, 2021
54.43
62.46
52.13
61.73
154,885,296
+13.10(+26.94%)
Mar 08, 2021
38.72
52.72
36.52
48.62
253,669,856
+14.19(+41.21%)
Mar 05, 2021
32.04
37.88
31.88
34.44
122,934,400
+1.35(+4.07%)
Mar 04, 2021
31.25
36.97
28.82
33.09
129,902,016
+2.04(+6.58%)
Mar 03, 2021
30.63
31.94
28.28
31.05
76,689,088
+1.50(+5.08%)
Mar 02, 2021
29.23
33.30
28.05
29.55
134,556,096
-0.55(-1.84%)
Mar 01, 2021
26.14
33.50
24.99
30.10
198,348,224
+4.67(+18.34%)
Feb 26, 2021
29.36
35.73
21.50
25.43
368,776,384
-1.75(-6.43%)
Feb 25, 2021
42.39
46.17
25.25
27.18
596,999,168
+4.26(+18.56%)
Feb 24, 2021
11.18
22.93
11.18
22.93
305,727,456
+11.68(+103.94%)
Feb 23, 2021
11.24
11.56
10.00
11.24
30,057,264
-0.26(-2.24%)
Feb 22, 2021
11.67
12.13
10.60
11.50
77,367,824
+1.35(+13.33%)
Feb 19, 2021
10.32
10.97
9.625
10.15
59,312,800
-0.02(-0.25%)
Feb 18, 2021
12.12
12.22
10.16
10.17
95,675,936
-1.31(-11.43%)
Feb 17, 2021
12.39
12.80
11.14
11.48
36,897,772
-0.89(-7.21%)
Feb 16, 2021
13.25
13.38
12.26
12.38
32,571,376
-0.72(-5.52%)
Feb 12, 2021
12.69
13.81
12.01
13.10
58,292,800
+0.32(+2.54%)
Feb 11, 2021
12.50
13.83
12.05
12.78
51,989,064
-0.03(-0.20%)
Feb 10, 2021
12.69
15.71
11.64
12.80
145,460,320
+0.22(+1.77%)
Feb 09, 2021
14.15
14.25
11.63
12.58
106,412,480
-2.42(-16.15%)
Feb 08, 2021
18.10
18.16
14.51
15.00
102,349,432
-0.94(-5.91%)
Feb 05, 2021
13.51
23.75
12.77
15.94
325,380,000
+2.57(+19.20%)
Feb 04, 2021
22.80
22.88
13.33
13.38
247,534,272
-9.73(-42.11%)
Feb 03, 2021
28.00
28.35
21.31
23.10
169,846,432
+0.60(+2.68%)
Feb 02, 2021
35.19
39.50
18.55
22.50
310,978,464
-33.75(-60.00%)
Feb 01, 2021
79.14
80.50
53.00
56.25
146,679,616
-25.00(-30.77%)
Jan 29, 2021
95.79
103.50
62.50
81.25
202,264,000
+32.85(+67.87%)
Jan 28, 2021
66.25
120.75
28.06
48.40
228,149,872
-38.48(-44.29%)
Jan 27, 2021
88.71
95.00
62.25
86.88
366,908,736
+49.88(+134.84%)
Jan 26, 2021
22.14
37.50
20.05
36.99
706,296,768
+17.80(+92.71%)
Jan 25, 2021
24.18
39.80
15.28
19.20
708,124,928
+2.95(+18.12%)
Jan 22, 2021
10.65
19.19
10.58
16.25
788,631,552
+5.50(+51.08%)
Jan 21, 2021
9.807
11.19
9.250
10.76
224,817,232
+0.98(+9.99%)
Jan 20, 2021
9.342
10.30
9.015
9.780
133,693,248
-0.06(-0.61%)
Jan 19, 2021
10.39
11.38
9.160
9.840
298,584,384
+0.96(+10.87%)
Jan 15, 2021
9.623
10.19
8.502
8.875
187,465,200
-1.10(-11.05%)
Jan 14, 2021
9.523
10.77
8.262
9.977
373,515,712
+2.13(+27.10%)
Jan 13, 2021
5.105
9.662
5.008
7.850
577,349,504
+2.86(+57.39%)
Jan 12, 2021
4.990
5.100
4.830
4.987
28,191,304
+0.00(+0.05%)
Jan 11, 2021
4.853
5.162
4.753
4.985
59,632,248
+0.56(+12.72%)
Jan 08, 2021
4.545
4.575
4.270
4.423
25,927,600
-0.10(-2.16%)
Jan 07, 2021
4.617
4.862
4.505
4.520
24,494,324
-0.07(-1.53%)
Jan 06, 2021
4.335
4.745
4.332
4.590
24,178,380
+0.25(+5.70%)
Jan 05, 2021
4.338
4.520
4.308
4.343
19,800,200
+0.03(+0.70%)
Jan 04, 2021
4.750
4.775
4.287
4.312
40,078,536
-0.40(-8.44%)
Dec 31, 2020
4.710
4.710
4.710
23,697,948
-0.11(-2.18%)
Dec 30, 2020
4.845
5.000
4.713
4.815
23,697,948
-0.03(-0.62%)
Dec 29, 2020
5.205
5.268
4.640
4.845
36,876,524
-0.40(-7.67%)
Dec 28, 2020
5.327
5.492
5.088
5.247
35,806,216
+0.21(+4.17%)
Dec 24, 2020
5.253
5.370
4.987
5.037
25,048,400
-0.11(-2.04%)
Dec 23, 2020
5.043
5.588
4.782
5.143
103,274,344
+0.28(+5.70%)
Dec 22, 2020
4.055
5.010
4.037
4.865
122,614,400
+0.98(+25.31%)
Dec 21, 2020
3.953
4.088
3.820
3.882
39,296,320
-0.03(-0.64%)
Dec 18, 2020
3.945
4.075
3.795
3.908
66,474,800
+0.20(+5.39%)
Dec 17, 2020
3.490
3.745
3.397
3.708
32,748,048
+0.25(+7.08%)
Dec 16, 2020
3.490
3.578
3.395
3.462
23,445,260
+0.00(+0.00%)
Dec 15, 2020
3.195
3.505
3.120
3.462
32,761,232
+0.28(+8.88%)
Dec 14, 2020
3.335
3.357
3.035
3.180
40,011,352
-0.15(-4.43%)
Dec 11, 2020
3.478
3.500
3.255
3.328
29,987,200
-0.20(-5.74%)
Dec 10, 2020
3.280
3.603
3.263
3.530
30,188,704
+0.11(+3.37%)
Dec 09, 2020
3.480
3.683
3.308
3.415
97,361,344
-0.82(-19.36%)
Dec 08, 2020
4.093
4.303
3.982
4.235
60,690,280
+0.15(+3.61%)
Dec 07, 2020
4.250
4.375
4.055
4.088
29,414,728
-0.14(-3.25%)
Dec 04, 2020
4.075
4.322
4.065
4.225
35,890,400
+0.19(+4.84%)
Dec 03, 2020
4.120
4.160
3.967
4.030
25,129,860
-0.11(-2.77%)
Dec 02, 2020
3.925
4.170
3.845
4.145
31,519,376
+0.19(+4.94%)
Dec 01, 2020
4.277
4.350
3.940
3.950
50,616,248
-0.19(-4.59%)
Nov 30, 2020
4.543
4.855
4.140
4.140
127,769,880
+0.12(+2.99%)
Nov 27, 2020
3.822
4.185
3.720
4.020
50,016,400
+0.33(+9.02%)
Nov 25, 2020
3.400
3.812
3.355
3.688
35,440,000
+0.27(+7.90%)
Nov 24, 2020
3.558
3.565
3.325
3.417
28,732,812
-0.06(-1.65%)
Nov 23, 2020
3.225
3.530
3.167
3.475
38,396,412
+0.30(+9.36%)
Nov 20, 2020
3.138
3.365
3.135
3.178
33,609,200
+0.06(+2.01%)
Nov 19, 2020
2.900
3.197
2.862
3.115
47,081,220
+0.22(+7.69%)
Nov 18, 2020
2.950
3.010
2.890
2.893
12,639,708
-0.02(-0.52%)
Nov 17, 2020
2.913
2.980
2.808
2.908
26,689,160
-0.11(-3.57%)
Nov 16, 2020
2.790
3.165
2.680
3.015
38,938,500
+0.26(+9.54%)
Nov 13, 2020
2.840
2.888
2.750
2.752
14,184,400
-0.03(-1.08%)
Nov 12, 2020
2.935
2.967
2.743
2.783
17,413,312
-0.15(-5.28%)
Nov 11, 2020
2.875
2.987
2.803
2.938
19,431,712
+0.16(+5.86%)
Nov 10, 2020
2.875
2.915
2.708
2.775
15,285,536
-0.10(-3.39%)
Nov 09, 2020
3.228
3.232
2.812
2.873
24,965,812
-0.09(-3.12%)
Nov 06, 2020
2.880
3.042
2.830
2.965
22,072,800
+0.10(+3.58%)
Nov 05, 2020
2.817
2.960
2.765
2.862
18,816,416
+0.13(+4.95%)
Nov 04, 2020
2.940
2.942
2.652
2.728
23,216,368
-0.17(-5.70%)
Nov 03, 2020
2.688
2.965
2.658
2.893
29,784,348
+0.21(+7.63%)
Nov 02, 2020
2.705
2.772
2.625
2.688
20,879,908
+0.07(+2.67%)
Oct 30, 2020
2.910
2.910
2.590
2.618
46,249,200
-0.31(-10.74%)
Oct 29, 2020
2.970
3.062
2.920
2.933
16,647,192
-0.02(-0.76%)
Oct 28, 2020
3.067
3.263
2.945
2.955
25,536,872
-0.22(-6.86%)
Oct 27, 2020
3.428
3.428
3.090
3.172
28,875,916
-0.19(-5.65%)
Oct 26, 2020
3.732
3.862
3.315
3.362
53,457,772
-0.39(-10.33%)
Oct 23, 2020
3.763
3.845
3.638
3.750
26,029,200
+0.02(+0.60%)
Oct 22, 2020
3.550
3.967
3.547
3.728
64,826,732
+0.20(+5.74%)
Oct 21, 2020
3.475
3.605
3.450
3.525
21,389,476
+0.06(+1.73%)
Oct 20, 2020
3.507
3.535
3.415
3.465
26,382,592
-0.01(-0.36%)
Oct 19, 2020
3.360
3.625
3.345
3.478
52,654,012
+0.15(+4.51%)
Oct 16, 2020
3.442
3.475
3.270
3.328
46,606,000
-0.13(-3.76%)
Oct 15, 2020
2.998
3.775
2.998
3.458
159,506,448
+0.40(+12.90%)
Oct 14, 2020
3.167
3.170
3.013
3.062
43,070,020
+0.09(+3.11%)
Oct 13, 2020
2.933
3.105
2.913
2.970
40,524,040
+0.02(+0.68%)
Oct 12, 2020
2.915
3.192
2.850
2.950
94,584,384
-0.05(-1.83%)
Oct 09, 2020
3.208
3.700
2.975
3.005
308,610,816
-0.37(-10.90%)
Oct 08, 2020
2.385
3.410
2.297
3.373
303,636,864
+1.03(+44.12%)
Oct 07, 2020
2.308
2.390
2.292
2.340
13,234,452
+0.06(+2.52%)
Oct 06, 2020
2.390
2.460
2.275
2.283
18,120,412
-0.08(-3.49%)
Oct 05, 2020
2.360
2.397
2.312
2.365
11,211,364
+0.02(+0.75%)
Oct 02, 2020
2.345
2.445
2.325
2.348
17,361,600
-0.09(-3.89%)
Oct 01, 2020
2.522
2.562
2.422
2.442
18,210,660
-0.11(-4.22%)
Sep 30, 2020
2.562
2.690
2.515
2.550
24,312,252
-0.04(-1.45%)
Sep 29, 2020
2.500
2.663
2.482
2.587
20,973,712
+0.06(+2.58%)
Sep 28, 2020
2.540
2.565
2.388
2.522
27,002,348
+0.02(+0.70%)
Sep 25, 2020
2.297
2.546
2.275
2.505
30,060,400
+0.22(+9.63%)
Sep 24, 2020
2.428
2.453
2.252
2.285
31,747,348
-0.22(-8.96%)
Sep 23, 2020
2.650
2.715
2.480
2.510
42,557,528
-0.13(-4.92%)
Sep 22, 2020
2.612
2.792
2.475
2.640
138,834,144
+0.45(+20.69%)
Sep 21, 2020
2.337
2.400
2.095
2.188
30,522,076
-0.18(-7.60%)
Sep 18, 2020
2.300
2.442
2.228
2.368
69,630,000
+0.07(+2.93%)
Sep 17, 2020
2.143
2.442
2.103
2.300
67,927,632
+0.13(+5.99%)
Sep 16, 2020
1.758
2.260
1.758
2.170
77,227,568
+0.40(+22.43%)
Sep 15, 2020
1.715
1.815
1.670
1.772
22,887,784
+0.04(+2.60%)
Sep 14, 2020
1.700
1.750
1.607
1.728
40,432,968
+0.21(+13.46%)
Sep 11, 2020
1.565
1.583
1.468
1.522
24,244,400
-0.04(-2.25%)
Sep 10, 2020
1.663
1.738
1.548
1.558
62,232,632
-0.28(-15.24%)
Sep 09, 2020
1.990
1.998
1.827
1.837
36,028,720
-0.09(-4.55%)
Sep 08, 2020
1.887
2.070
1.870
1.925
39,265,172
+0.01(+0.65%)
Sep 04, 2020
1.945
1.980
1.792
1.913
30,647,600
-0.04(-2.17%)
Sep 03, 2020
1.970
2.112
1.810
1.955
57,339,032
+0.03(+1.43%)
Sep 02, 2020
1.950
2.013
1.778
1.927
51,984,616
+0.01(+0.78%)
Sep 01, 2020
1.825
1.955
1.692
1.913
92,727,616
+0.24(+14.52%)
Aug 31, 2020
1.442
1.788
1.423
1.670
151,796,752
+0.32(+23.93%)
Aug 28, 2020
1.325
1.391
1.304
1.347
16,947,600
+0.03(+2.67%)
Aug 27, 2020
1.278
1.345
1.255
1.312
13,538,228
+0.03(+2.74%)
Aug 26, 2020
1.242
1.305
1.230
1.278
11,116,416
+0.03(+2.61%)
Aug 25, 2020
1.220
1.312
1.220
1.245
11,994,712
+0.03(+2.26%)
Aug 24, 2020
1.275
1.282
1.140
1.218
18,340,584
-0.04(-3.18%)
Aug 21, 2020
1.150
1.400
1.149
1.258
42,570,000
+0.10(+9.11%)
Aug 20, 2020
1.155
1.170
1.127
1.153
9,761,008
-0.03(-2.33%)
Aug 19, 2020
1.200
1.210
1.160
1.180
10,450,332
-0.02(-1.87%)
Aug 18, 2020
1.153
1.218
1.109
1.202
15,337,748
+0.04(+3.89%)
Aug 17, 2020
1.195
1.195
1.139
1.157
9,483,480
-0.03(-2.53%)
Aug 14, 2020
1.150
1.208
1.136
1.188
13,898,400
+0.03(+2.37%)
Aug 13, 2020
1.130
1.177
1.125
1.160
8,508,032
+0.03(+2.65%)
Aug 12, 2020
1.100
1.157
1.090
1.130
12,230,264
+0.04(+3.91%)
Aug 11, 2020
1.107
1.143
1.085
1.087
12,555,216
+0.00(+0.46%)
Aug 10, 2020
1.050
1.143
1.045
1.083
18,246,800
+0.04(+4.09%)
Aug 07, 2020
1.097
1.100
1.015
1.040
13,364,000
-0.07(-6.09%)
Aug 06, 2020
1.150
1.165
1.095
1.107
7,598,896
-0.05(-4.32%)
Aug 05, 2020
1.125
1.190
1.060
1.157
19,699,132
+0.05(+4.51%)
Aug 04, 2020
1.032
1.185
1.032
1.107
41,440,600
+0.07(+6.75%)
Aug 03, 2020
1.008
1.062
0.9975
1.038
10,070,572
+0.04(+3.49%)
Jul 31, 2020
1.015
1.040
0.9975
1.002
7,518,000
-0.02(-2.20%)
Jul 30, 2020
1.000
1.058
0.9925
1.025
9,585,936
+0.01(+0.99%)
Jul 29, 2020
0.9850
1.045
0.9800
1.015
11,517,068
+0.03(+3.05%)
Jul 28, 2020
0.9900
1.012
0.9800
0.9850
18,218,364
-0.02(-1.75%)
Jul 27, 2020
1.005
1.030
0.9875
1.002
9,890,780
-0.01(-0.50%)
Jul 24, 2020
1.015
1.058
1.002
1.008
8,864,800
-0.02(-1.95%)
Jul 23, 2020
1.022
1.076
1.015
1.028
12,949,800
+0.00(+0.00%)
Jul 22, 2020
1.005
1.030
0.9800
1.028
10,094,188
+0.03(+2.49%)
Jul 21, 2020
0.9750
1.022
0.9700
1.002
13,363,692
+0.04(+4.16%)
Jul 20, 2020
0.9875
1.015
0.9425
0.9625
13,601,948
-0.03(-2.78%)
Jul 17, 2020
1.040
1.058
0.9845
0.9900
12,266,000
-0.05(-5.04%)
Jul 16, 2020
1.048
1.050
1.022
1.042
5,321,800
-0.01(-0.48%)
Jul 15, 2020
1.032
1.073
1.032
1.048
5,890,504
+0.03(+2.70%)
Jul 14, 2020
1.055
1.077
1.018
1.020
9,037,192
-0.04(-4.23%)
Jul 13, 2020
1.087
1.137
1.065
1.065
16,864,860
-0.02(-1.84%)
Jul 10, 2020
1.050
1.095
1.046
1.085
5,643,200
+0.03(+3.09%)
Jul 09, 2020
1.067
1.080
1.032
1.052
7,970,484
-0.01(-1.17%)
Jul 08, 2020
1.025
1.073
1.008
1.065
8,203,508
+0.04(+4.16%)
Jul 07, 2020
1.050
1.062
1.015
1.022
9,827,460
-0.04(-3.54%)
Jul 06, 2020
1.077
1.085
1.048
1.060
8,555,160
-0.01(-1.17%)
Jul 02, 2020
1.123
1.127
1.073
1.073
7,550,800
-0.04(-3.38%)
Jul 01, 2020
1.077
1.125
1.077
1.110
9,216,004
+0.03(+2.30%)
Jun 30, 2020
1.083
1.127
1.050
1.085
15,549,944
-0.01(-0.91%)
Jun 29, 2020
1.087
1.130
1.075
1.095
8,525,312
+0.01(+0.69%)
Jun 26, 2020
1.120
1.125
1.067
1.087
15,204,400
-0.03(-2.47%)
Jun 25, 2020
1.083
1.135
1.075
1.115
9,803,304
+0.01(+1.13%)
Jun 24, 2020
1.208
1.210
1.095
1.103
11,898,584
-0.10(-8.70%)
Jun 23, 2020
1.238
1.248
1.200
1.208
12,819,888
-0.01(-0.82%)
Jun 22, 2020
1.198
1.238
1.179
1.218
12,715,864
-0.00(-0.20%)
Jun 19, 2020
1.238
1.271
1.173
1.220
29,463,200
-0.02(-1.41%)
Jun 18, 2020
1.167
1.238
1.163
1.238
13,682,076
+0.05(+3.99%)
Jun 17, 2020
1.135
1.208
1.133
1.190
14,373,012
+0.03(+2.59%)
Jun 16, 2020
1.238
1.238
1.127
1.160
12,492,532
-0.01(-1.07%)
Jun 15, 2020
1.125
1.192
1.105
1.173
15,638,316
-0.01(-0.64%)
Jun 12, 2020
1.150
1.195
1.097
1.180
17,512,400
+0.09(+8.01%)
Jun 11, 2020
1.160
1.225
1.045
1.093
24,933,568
-0.18(-13.81%)
Jun 10, 2020
1.195
1.383
1.170
1.268
42,359,968
+0.03(+2.22%)
Jun 09, 2020
1.250
1.250
1.137
1.240
32,127,572
-0.03(-2.75%)
Jun 08, 2020
1.070
1.285
1.067
1.275
40,499,840
+0.24(+23.19%)
Jun 05, 2020
1.073
1.103
1.022
1.035
25,097,600
-0.08(-7.38%)
Jun 04, 2020
1.110
1.180
1.093
1.117
13,449,568
+0.01(+0.68%)
Jun 03, 2020
1.060
1.130
1.050
1.110
12,089,804
+0.07(+6.22%)
Jun 02, 2020
1.067
1.077
1.015
1.045
9,478,016
+0.01(+1.21%)
Jun 01, 2020
1.030
1.090
1.005
1.032
10,459,352
+0.02(+1.72%)
May 29, 2020
1.083
1.105
1.012
1.015
15,894,000
-0.07(-6.24%)
May 28, 2020
1.188
1.190
1.075
1.083
8,737,468
-0.09(-7.68%)
May 27, 2020
1.143
1.177
1.089
1.173
12,586,308
+0.07(+6.11%)
May 26, 2020
1.085
1.153
1.083
1.105
14,182,768
+0.06(+5.74%)
May 22, 2020
1.115
1.123
1.032
1.045
9,519,200
-0.07(-5.86%)
May 21, 2020
1.113
1.163
1.100
1.110
7,887,536
+0.00(+0.23%)
May 20, 2020
1.125
1.173
1.085
1.107
10,174,208
-0.00(-0.23%)
May 19, 2020
1.145
1.188
1.093
1.110
7,322,128
-0.03(-3.06%)
May 18, 2020
1.100
1.157
1.090
1.145
9,478,668
+0.09(+8.53%)
May 15, 2020
1.012
1.113
1.010
1.055
7,762,800
+0.02(+2.18%)
May 14, 2020
1.038
1.048
0.9900
1.032
8,014,812
-0.02(-1.90%)
May 13, 2020
1.135
1.135
1.018
1.052
11,529,708
-0.08(-7.27%)
May 12, 2020
1.195
1.230
1.115
1.135
10,554,568
-0.05(-4.62%)
May 11, 2020
1.230
1.240
1.188
1.190
6,796,432
-0.06(-4.42%)
May 08, 2020
1.220
1.298
1.205
1.245
9,414,400
+0.03(+2.26%)
May 07, 2020
1.208
1.234
1.163
1.218
10,004,772
-0.01(-1.22%)
May 06, 2020
1.350
1.350
1.225
1.232
13,478,440
-0.11(-8.53%)
May 05, 2020
1.387
1.407
1.337
1.347
8,422,476
-0.02(-1.64%)
May 04, 2020
1.460
1.482
1.350
1.370
16,269,032
-0.14(-9.42%)
May 01, 2020
1.413
1.545
1.363
1.512
16,022,000
+0.08(+5.58%)
Apr 30, 2020
1.468
1.492
1.410
1.433
8,694,076
-0.08(-5.13%)
Apr 29, 2020
1.458
1.522
1.363
1.510
13,478,256
+0.10(+7.09%)
Apr 28, 2020
1.480
1.510
1.265
1.410
20,800,776
-0.05(-3.09%)
Apr 27, 2020
1.212
1.498
1.202
1.455
29,088,684
+0.26(+22.01%)
Apr 24, 2020
1.195
1.212
1.165
1.192
8,946,000
+0.02(+1.49%)
Apr 23, 2020
1.188
1.222
1.145
1.175
9,063,012
-0.05(-3.89%)
Apr 22, 2020
1.285
1.292
1.208
1.222
10,711,568
+0.03(+2.30%)
Apr 21, 2020
1.308
1.325
1.190
1.195
16,549,160
-0.21(-14.80%)
Apr 20, 2020
1.212
1.475
1.195
1.403
24,339,132
+0.18(+14.96%)
Apr 17, 2020
1.305
1.320
1.107
1.220
22,612,400
-0.04(-2.98%)
Apr 16, 2020
1.280
1.360
1.220
1.258
13,417,528
-0.06(-4.55%)
Apr 15, 2020
1.415
1.417
1.225
1.317
29,963,808
-0.17(-11.43%)
Apr 14, 2020
1.302
1.617
1.285
1.488
53,979,264
+0.30(+25.53%)
Apr 13, 2020
1.062
1.190
1.040
1.185
27,370,412
+0.21(+21.85%)
Apr 09, 2020
0.9000
1.062
0.8725
0.9725
23,635,600
+0.12(+14.08%)
Apr 08, 2020
0.8075
0.9175
0.8000
0.8525
11,534,500
+0.04(+4.28%)
Apr 07, 2020
0.8475
0.8600
0.7750
0.8175
11,347,428
+0.05(+5.83%)
Apr 06, 2020
0.7150
0.8000
0.7075
0.7725
13,356,576
+0.07(+10.36%)
Apr 03, 2020
0.7125
0.7350
0.6425
0.7000
15,322,800
-0.01(-1.75%)
Apr 02, 2020
0.8150
0.8375
0.7125
0.7125
16,249,616
-0.10(-12.31%)
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.