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
)
27.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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
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%)
Apr 01, 2010
3.690
3.770
3.770
3.770
23,762,952
+0.08(+2.24%)
Mar 31, 2010
3.646
3.707
3.646
3.688
26,014,910
+0.02(+0.41%)
Mar 30, 2010
3.664
3.712
3.646
3.673
16,872,366
+0.01(+0.23%)
Mar 29, 2010
3.727
3.754
3.658
3.664
20,596,988
-0.04(-1.05%)
Mar 26, 2010
3.673
3.703
3.631
3.703
17,143,354
+0.04(+1.01%)
Mar 25, 2010
3.703
3.737
3.655
3.666
26,013,472
+0.01(+0.32%)
Mar 24, 2010
3.713
3.713
3.622
3.654
33,454,308
-0.08(-2.21%)
Mar 23, 2010
3.627
3.754
3.611
3.737
44,123,944
+0.10(+2.78%)
Mar 22, 2010
3.643
3.705
3.602
3.636
48,320,276
+0.08(+2.32%)
Mar 19, 2010
3.570
3.598
3.518
3.553
46,711,324
-0.01(-0.24%)
Mar 18, 2010
3.624
3.722
3.540
3.562
111,729,560
+0.22(+6.55%)
Mar 17, 2010
3.264
3.351
3.244
3.343
43,323,836
+0.08(+2.32%)
Mar 16, 2010
3.281
3.281
3.214
3.267
20,826,746
+0.00(+0.05%)
Mar 15, 2010
3.234
3.274
3.217
3.266
24,930,562
+0.03(+0.99%)
Mar 12, 2010
3.287
3.340
3.218
3.234
28,801,458
-0.02(-0.72%)
Mar 11, 2010
3.070
3.319
3.053
3.257
105,194,120
+0.18(+5.85%)
Mar 10, 2010
3.035
3.089
3.020
3.077
22,759,078
+0.04(+1.22%)
Mar 09, 2010
3.101
3.127
3.010
3.040
30,730,744
-0.07(-2.22%)
Mar 08, 2010
3.052
3.133
3.045
3.109
21,393,458
+0.07(+2.16%)
Mar 05, 2010
3.005
3.055
2.988
3.043
26,184,374
+0.05(+1.63%)
Mar 04, 2010
3.005
3.058
2.969
2.994
29,098,532
-0.01(-0.34%)
Mar 03, 2010
2.956
3.020
2.941
3.005
27,652,896
+0.06(+2.06%)
Mar 02, 2010
2.959
2.984
2.922
2.944
20,118,882
+0.00(+0.00%)
Mar 01, 2010
2.910
2.959
2.905
2.944
27,855,408
+0.05(+1.69%)
Feb 26, 2010
2.961
2.991
2.883
2.895
41,491,924
-0.05(-1.77%)
Feb 25, 2010
2.942
2.951
2.882
2.947
97,593,224
-0.23(-7.16%)
Feb 24, 2010
3.188
3.195
3.154
3.175
22,487,034
-0.00(-0.05%)
Feb 23, 2010
3.200
3.222
3.167
3.176
21,331,650
-0.04(-1.10%)
Feb 22, 2010
3.257
3.257
3.198
3.212
15,643,387
-0.04(-1.19%)
Feb 19, 2010
3.254
3.272
3.237
3.250
17,743,580
-0.02(-0.57%)
Feb 18, 2010
3.237
3.279
3.217
3.269
13,638,843
+0.02(+0.73%)
Feb 17, 2010
3.191
3.252
3.190
3.245
18,171,990
+0.05(+1.53%)
Feb 16, 2010
3.228
3.240
3.173
3.196
22,457,156
-0.03(-0.94%)
Feb 12, 2010
3.237
3.227
3.227
3.227
29,191,734
-0.03(-0.98%)
Feb 11, 2010
3.230
3.286
3.220
3.259
25,166,064
+0.03(+0.99%)
Feb 10, 2010
3.168
3.249
3.163
3.227
33,389,790
+0.06(+1.86%)
Feb 09, 2010
3.195
3.223
3.075
3.168
65,492,360
-0.19(-5.71%)
Feb 08, 2010
3.390
3.390
3.311
3.360
24,687,792
-0.03(-0.94%)
Feb 05, 2010
3.395
3.419
3.346
3.392
19,497,454
+0.01(+0.25%)
Feb 04, 2010
3.427
3.437
3.365
3.383
29,969,020
-0.07(-2.00%)
Feb 03, 2010
3.412
3.462
3.377
3.452
19,325,662
+0.05(+1.38%)
Feb 02, 2010
3.356
3.417
3.343
3.405
25,535,414
+0.04(+1.15%)
Feb 01, 2010
3.363
3.378
3.309
3.366
33,969,460
+0.04(+1.16%)
Jan 29, 2010
3.356
3.373
3.319
3.328
26,895,456
-0.02(-0.45%)
Jan 28, 2010
3.368
3.368
3.324
3.343
25,535,022
-0.01(-0.40%)
Jan 27, 2010
3.311
3.368
3.282
3.356
39,025,464
+0.05(+1.53%)
Jan 26, 2010
3.338
3.375
3.286
3.306
37,133,764
-0.05(-1.46%)
Jan 25, 2010
3.387
3.415
3.350
3.355
20,832,306
-0.02(-0.50%)
Jan 22, 2010
3.437
3.441
3.363
3.372
20,106,170
-0.07(-1.91%)
Jan 21, 2010
3.439
3.476
3.422
3.437
26,294,250
-0.02(-0.44%)
Jan 20, 2010
3.476
3.496
3.432
3.452
24,204,204
-0.05(-1.44%)
Jan 19, 2010
3.476
3.503
3.434
3.503
24,367,508
+0.05(+1.51%)
Jan 15, 2010
3.449
3.451
3.451
3.451
36,410,504
+0.00(+0.00%)
Jan 14, 2010
3.488
3.506
3.432
3.451
40,230,828
-0.05(-1.40%)
Jan 13, 2010
3.506
3.518
3.471
3.499
26,418,124
+0.00(+0.10%)
Jan 12, 2010
3.478
3.501
3.417
3.496
42,307,512
+0.08(+2.21%)
Jan 11, 2010
3.457
3.466
3.385
3.420
41,262,368
+0.01(+0.15%)
Jan 08, 2010
3.474
3.574
3.405
3.415
71,116,056
-0.03(-0.83%)
Jan 07, 2010
3.368
3.563
3.269
3.444
244,603,472
-0.60(-14.86%)
Jan 06, 2010
3.949
4.057
3.909
4.045
31,889,412
+0.09(+2.17%)
Jan 05, 2010
3.856
3.996
3.855
3.959
31,589,908
+0.10(+2.71%)
Jan 04, 2010
3.715
3.863
3.703
3.855
39,659,480
+0.16(+4.38%)
Dec 31, 2009
3.717
3.693
3.693
3.693
12,724,190
-0.04(-1.04%)
Dec 30, 2009
3.728
3.735
3.710
3.732
9,410,180
+0.00(+0.00%)
Dec 29, 2009
3.759
3.759
3.718
3.732
14,310,027
-0.01(-0.31%)
Dec 28, 2009
3.733
3.779
3.727
3.744
18,746,906
+0.04(+1.05%)
Dec 24, 2009
3.703
3.723
3.698
3.705
4,523,058
+0.00(+0.00%)
Dec 23, 2009
3.727
3.749
3.691
3.705
22,264,434
-0.04(-0.95%)
Dec 22, 2009
3.808
3.813
3.728
3.740
18,674,796
-0.07(-1.77%)
Dec 21, 2009
3.784
3.826
3.776
3.808
13,952,742
+0.02(+0.62%)
Dec 18, 2009
3.813
3.829
3.751
3.784
26,412,070
-0.03(-0.75%)
Dec 17, 2009
3.769
3.814
3.723
3.813
23,803,742
+0.05(+1.34%)
Dec 16, 2009
3.769
3.792
3.742
3.762
20,458,808
+0.01(+0.18%)
Dec 15, 2009
3.727
3.759
3.690
3.755
23,706,602
+0.01(+0.13%)
Dec 14, 2009
3.733
3.769
3.713
3.750
26,840,882
+0.09(+2.58%)
Dec 11, 2009
3.764
3.787
3.610
3.656
64,694,780
+0.09(+2.55%)
Dec 10, 2009
3.521
3.570
3.512
3.565
31,436,360
+0.06(+1.73%)
Dec 09, 2009
3.592
3.592
3.483
3.505
37,950,752
-0.09(-2.48%)
Dec 08, 2009
3.560
3.617
3.515
3.594
36,563,308
-0.10(-2.64%)
Dec 07, 2009
3.572
3.703
3.553
3.691
43,303,508
+0.10(+2.81%)
Dec 04, 2009
3.638
3.661
3.531
3.590
42,019,008
-0.00(-0.09%)
Dec 03, 2009
3.730
3.754
3.594
3.594
47,725,968
-0.09(-2.38%)
Dec 02, 2009
3.887
3.932
3.595
3.681
123,073,560
-0.33(-8.26%)
Dec 01, 2009
4.148
4.176
3.993
4.013
35,808,424
-0.10(-2.33%)
Nov 30, 2009
4.260
4.267
3.998
4.109
47,898,568
-0.15(-3.59%)
Nov 27, 2009
4.198
4.286
4.164
4.262
10,416,560
-0.05(-1.09%)
Nov 25, 2009
4.269
4.329
4.224
4.309
18,369,780
+0.05(+1.27%)
Nov 24, 2009
4.333
4.360
4.237
4.255
23,322,452
-0.06(-1.48%)
Nov 23, 2009
4.343
4.385
4.287
4.319
28,020,202
+0.03(+0.67%)
Nov 20, 2009
4.109
4.318
4.109
4.291
35,932,452
+0.17(+4.04%)
Nov 19, 2009
4.124
4.146
4.040
4.124
41,663,192
+0.07(+1.70%)
Nov 18, 2009
4.065
4.073
4.006
4.055
24,292,404
+0.02(+0.50%)
Nov 17, 2009
4.094
4.099
3.954
4.035
20,380,876
-0.07(-1.76%)
Nov 16, 2009
4.003
4.153
4.001
4.107
26,328,368
+0.12(+3.00%)
Nov 13, 2009
4.099
4.117
3.946
3.988
45,236,552
-0.16(-3.78%)
Nov 12, 2009
4.067
4.178
4.065
4.144
26,348,900
+0.03(+0.78%)
Nov 11, 2009
4.230
4.230
4.040
4.112
36,972,980
-0.13(-2.98%)
Nov 10, 2009
4.381
4.381
4.195
4.238
25,681,840
+0.05(+1.12%)
Nov 09, 2009
4.206
4.309
4.183
4.191
18,741,210
+0.05(+1.10%)
Nov 06, 2009
4.047
4.151
4.023
4.146
14,020,028
+0.07(+1.82%)
Nov 05, 2009
4.025
4.124
3.994
4.072
17,892,328
+0.08(+1.90%)
Nov 04, 2009
4.085
4.099
3.988
3.996
20,285,062
-0.04(-1.00%)
Nov 03, 2009
4.050
4.097
3.979
4.036
17,670,816
-0.04(-0.87%)
Nov 02, 2009
4.116
4.148
4.008
4.072
24,162,452
-0.02(-0.41%)
Oct 30, 2009
4.116
4.126
4.041
4.089
38,896,396
-0.04(-1.06%)
Oct 29, 2009
4.111
4.166
4.077
4.132
20,880,308
+0.05(+1.32%)
Oct 28, 2009
4.158
4.168
4.070
4.079
29,485,160
-0.06(-1.50%)
Oct 27, 2009
4.063
4.154
4.035
4.141
41,617,928
+0.09(+2.16%)
Oct 26, 2009
4.193
4.246
4.025
4.053
36,992,772
-0.12(-2.79%)
Oct 23, 2009
4.186
4.205
4.134
4.169
28,713,540
-0.08(-1.86%)
Oct 22, 2009
4.275
4.336
4.190
4.249
32,877,246
-0.02(-0.39%)
Oct 21, 2009
4.319
4.402
4.257
4.265
44,510,528
-0.05(-1.21%)
Oct 20, 2009
4.381
4.392
4.287
4.318
74,528,400
-0.42(-8.91%)
Oct 19, 2009
4.696
4.764
4.676
4.740
14,533,660
+0.07(+1.55%)
Oct 16, 2009
4.658
4.723
4.600
4.668
22,650,574
-0.02(-0.40%)
Oct 15, 2009
4.723
4.817
4.668
4.686
35,310,288
-0.05(-1.14%)
Oct 14, 2009
4.644
4.755
4.644
4.740
29,667,088
+0.14(+3.00%)
Oct 13, 2009
4.516
4.634
4.481
4.602
25,825,294
+0.08(+1.79%)
Oct 12, 2009
4.568
4.619
4.488
4.521
15,169,982
-0.02(-0.37%)
Oct 09, 2009
4.605
4.605
4.505
4.538
22,939,110
-0.07(-1.50%)
Oct 08, 2009
4.553
4.654
4.491
4.607
43,463,448
+0.19(+4.31%)
Oct 07, 2009
4.434
4.482
4.393
4.417
23,811,880
-0.06(-1.43%)
Oct 06, 2009
4.425
4.511
4.294
4.481
15,139,796
+0.10(+2.27%)
Oct 05, 2009
4.314
4.393
4.277
4.381
18,887,896
+0.06(+1.36%)
Oct 02, 2009
4.333
4.410
4.311
4.323
19,183,080
-0.06(-1.31%)
Oct 01, 2009
4.467
4.513
4.365
4.380
26,657,340
-0.08(-1.70%)
Sep 30, 2009
4.530
4.550
4.405
4.456
25,310,772
-0.05(-1.19%)
Sep 29, 2009
4.430
4.555
4.427
4.509
17,310,430
+0.07(+1.52%)
Sep 28, 2009
4.395
4.457
4.353
4.442
15,599,431
+0.06(+1.34%)
Sep 25, 2009
4.388
4.442
4.338
4.383
15,827,804
-0.03(-0.72%)
Sep 24, 2009
4.511
4.538
4.388
4.415
19,939,694
-0.07(-1.61%)
Sep 23, 2009
4.419
4.582
4.378
4.488
27,371,482
+0.07(+1.60%)
Sep 22, 2009
4.457
4.481
4.375
4.417
14,443,477
-0.01(-0.15%)
Sep 21, 2009
4.508
4.557
4.400
4.424
26,108,354
-0.09(-1.90%)
Sep 18, 2009
4.361
4.599
4.323
4.509
53,663,380
+0.17(+3.84%)
Sep 17, 2009
4.346
4.375
4.303
4.343
21,964,460
+0.08(+1.84%)
Sep 16, 2009
4.275
4.373
4.208
4.264
26,573,584
-0.00(-0.02%)
Sep 15, 2009
4.319
4.350
4.254
4.265
20,992,990
-0.04(-0.98%)
Sep 14, 2009
4.126
4.360
4.082
4.307
40,582,024
+0.15(+3.60%)
Sep 11, 2009
4.222
4.222
4.131
4.158
18,685,924
-0.05(-1.28%)
Sep 10, 2009
4.232
4.240
4.109
4.211
21,471,896
-0.01(-0.12%)
Sep 09, 2009
4.228
4.275
4.174
4.217
22,263,608
+0.02(+0.48%)
Sep 08, 2009
4.116
4.212
4.085
4.196
28,189,078
+0.15(+3.62%)
Sep 04, 2009
4.026
4.063
3.946
4.050
18,218,572
+0.02(+0.46%)
Sep 03, 2009
3.934
4.040
3.893
4.031
17,727,332
+0.08(+2.09%)
Sep 02, 2009
3.920
3.993
3.861
3.949
25,950,356
+0.02(+0.60%)
Sep 01, 2009
3.981
4.070
3.919
3.925
26,341,356
-0.08(-2.02%)
Aug 31, 2009
4.092
4.114
3.984
4.006
45,238,740
+0.06(+1.41%)
Aug 28, 2009
3.910
3.967
3.875
3.951
31,400,168
+0.08(+1.95%)
Aug 27, 2009
3.787
3.917
3.754
3.875
30,937,730
+0.08(+2.04%)
Aug 26, 2009
3.777
3.861
3.713
3.797
30,242,914
+0.02(+0.58%)
Aug 25, 2009
3.816
3.845
3.757
3.776
40,591,944
-0.02(-0.58%)
Aug 24, 2009
3.907
3.914
3.754
3.797
43,811,368
-0.10(-2.46%)
Aug 21, 2009
3.974
4.011
3.875
3.893
43,982,716
-0.05(-1.20%)
Aug 20, 2009
3.912
4.057
3.873
3.940
100,181,856
-0.30(-7.03%)
Aug 19, 2009
4.079
4.277
4.065
4.238
39,110,584
+0.11(+2.61%)
Aug 18, 2009
4.243
4.255
4.057
4.131
44,280,012
-0.14(-3.31%)
Aug 17, 2009
4.252
4.350
4.213
4.272
28,393,438
-0.18(-4.01%)
Aug 14, 2009
4.346
4.488
4.336
4.451
46,467,636
+0.02(+0.42%)
Aug 13, 2009
4.344
4.454
4.252
4.432
38,663,680
+0.12(+2.69%)
Aug 12, 2009
4.142
4.365
4.129
4.316
34,471,672
+0.16(+3.81%)
Aug 11, 2009
4.065
4.185
4.048
4.158
23,445,768
+0.09(+2.24%)
Aug 10, 2009
4.262
4.294
4.020
4.067
26,858,462
-0.17(-3.97%)
Aug 07, 2009
4.148
4.269
4.099
4.235
21,922,868
+0.11(+2.61%)
Aug 06, 2009
4.122
4.181
4.060
4.127
23,909,104
+0.06(+1.53%)
Aug 05, 2009
4.112
4.183
4.036
4.065
31,409,466
-0.03(-0.63%)
Aug 04, 2009
3.939
4.139
3.888
4.091
50,759,580
+0.25(+6.49%)
Aug 03, 2009
3.710
3.868
3.710
3.841
26,513,380
+0.16(+4.25%)
Jul 31, 2009
3.617
3.760
3.617
3.685
29,020,494
+0.07(+1.91%)
Jul 30, 2009
3.718
3.811
3.612
3.616
36,058,392
-0.07(-1.78%)
Jul 29, 2009
3.814
3.853
3.678
3.681
40,469,708
-0.16(-4.08%)
Jul 28, 2009
3.925
3.957
3.821
3.838
34,254,448
-0.10(-2.52%)
Jul 27, 2009
4.043
4.046
3.897
3.937
33,121,666
-0.13(-3.15%)
Jul 24, 2009
3.949
4.082
3.927
4.065
31,827,212
+0.04(+1.05%)
Jul 23, 2009
3.978
4.073
3.895
4.023
35,410,800
+0.05(+1.19%)
Jul 22, 2009
3.839
4.004
3.824
3.976
29,860,534
+0.12(+3.05%)
Jul 21, 2009
3.776
3.865
3.705
3.858
28,999,652
+0.10(+2.60%)
Jul 20, 2009
3.713
3.791
3.705
3.760
19,600,624
+0.06(+1.73%)
Jul 17, 2009
3.675
3.732
3.607
3.696
25,599,476
-0.03(-0.86%)
Jul 16, 2009
3.606
3.742
3.552
3.728
26,274,924
+0.09(+2.36%)
Jul 15, 2009
3.680
3.696
3.594
3.643
21,853,764
+0.00(+0.05%)
Jul 14, 2009
3.538
3.648
3.473
3.641
23,794,236
+0.10(+2.85%)
Jul 13, 2009
3.452
3.542
3.436
3.540
18,876,222
+0.10(+2.89%)
Jul 10, 2009
3.452
3.505
3.409
3.441
17,394,030
-0.04(-1.21%)
Jul 09, 2009
3.538
3.568
3.419
3.483
20,246,666
-0.04(-1.19%)
Jul 08, 2009
3.444
3.537
3.404
3.525
23,457,828
+0.08(+2.35%)
Jul 07, 2009
3.543
3.557
3.432
3.444
17,946,378
-0.10(-2.76%)
Jul 06, 2009
3.486
3.587
3.479
3.542
19,820,994
-0.01(-0.14%)
Jul 02, 2009
3.739
3.739
3.515
3.547
34,884,544
-0.23(-6.19%)
Jul 01, 2009
3.747
3.797
3.720
3.781
21,114,564
+0.08(+2.04%)
Jun 30, 2009
3.742
3.811
3.671
3.705
22,136,432
-0.03(-0.72%)
Jun 29, 2009
3.740
3.823
3.659
3.732
19,332,588
+0.00(+0.00%)
Jun 26, 2009
3.723
3.792
3.683
3.732
17,272,936
-0.01(-0.18%)
Jun 25, 2009
3.769
3.809
3.698
3.739
24,536,800
+0.06(+1.74%)
Jun 24, 2009
3.713
3.789
3.649
3.675
26,389,666
-0.01(-0.14%)
Jun 23, 2009
3.617
3.703
3.441
3.680
79,801,344
-0.02(-0.46%)
Jun 22, 2009
3.851
3.851
3.693
3.696
25,132,432
-0.17(-4.31%)
Jun 19, 2009
3.865
3.910
3.813
3.863
24,363,236
+0.03(+0.66%)
Jun 18, 2009
3.914
3.981
3.819
3.838
19,339,034
-0.07(-1.89%)
Jun 17, 2009
3.856
3.979
3.818
3.912
19,662,468
+0.04(+1.09%)
Jun 16, 2009
3.984
3.991
3.838
3.870
25,917,058
-0.11(-2.87%)
Jun 15, 2009
4.026
4.026
3.905
3.984
25,705,146
-0.08(-1.87%)
Jun 12, 2009
4.124
4.146
3.961
4.060
38,282,768
-0.08(-1.99%)
Jun 11, 2009
4.201
4.291
4.121
4.142
23,060,062
-0.06(-1.36%)
Jun 10, 2009
4.237
4.264
4.121
4.200
25,785,846
-0.01(-0.20%)
Jun 09, 2009
4.114
4.237
4.114
4.208
20,048,840
+0.11(+2.75%)
Jun 08, 2009
4.016
4.121
4.008
4.095
22,898,558
+0.07(+1.84%)
Jun 05, 2009
4.156
4.203
3.967
4.021
33,368,866
-0.09(-2.29%)
Jun 04, 2009
4.100
4.122
3.930
4.116
38,687,448
+0.05(+1.16%)
Jun 03, 2009
4.114
4.146
4.033
4.068
26,450,722
-0.03(-0.62%)
Jun 02, 2009
4.304
4.346
4.026
4.094
42,547,416
-0.25(-5.74%)
Jun 01, 2009
4.237
4.461
4.208
4.343
33,469,582
+0.14(+3.41%)
May 29, 2009
3.989
4.200
3.974
4.200
42,956,808
+0.24(+6.03%)
May 28, 2009
3.757
3.976
3.757
3.961
41,850,764
+0.26(+6.91%)
May 27, 2009
3.939
3.939
3.700
3.705
47,036,392
-0.23(-5.78%)
May 26, 2009
3.786
3.979
3.749
3.932
39,870,684
+0.14(+3.59%)
May 22, 2009
3.863
3.917
3.767
3.796
44,043,172
+0.03(+0.76%)
May 21, 2009
3.937
3.971
3.678
3.767
138,542,512
-0.69(-15.45%)
May 20, 2009
4.370
4.566
4.353
4.456
33,603,476
+0.11(+2.52%)
May 19, 2009
4.405
4.417
4.316
4.346
23,736,004
-0.08(-1.75%)
May 18, 2009
4.518
4.518
4.306
4.424
26,704,118
-0.03(-0.72%)
May 15, 2009
4.358
4.575
4.356
4.456
25,229,430
+0.08(+1.93%)
May 14, 2009
4.321
4.525
4.254
4.371
28,221,670
+0.05(+1.21%)
May 13, 2009
4.339
4.363
4.225
4.319
20,593,358
-0.10(-2.25%)
May 12, 2009
4.536
4.545
4.302
4.419
18,808,982
-0.07(-1.54%)
May 11, 2009
4.408
4.523
4.250
4.488
23,698,730
+0.09(+2.03%)
May 08, 2009
4.583
4.636
4.358
4.398
28,591,436
-0.13(-2.90%)
May 07, 2009
4.659
4.711
4.363
4.530
35,094,972
-0.10(-2.18%)
May 06, 2009
4.898
4.898
4.548
4.631
41,529,796
-0.27(-5.43%)
May 05, 2009
4.964
4.984
4.804
4.897
19,342,392
-0.04(-0.85%)
May 04, 2009
4.987
5.099
4.886
4.939
21,589,086
+0.00(+0.00%)
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.