Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

21.12 -6.55 (-23.67%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.420 6.444 6.317 6.401 10,855,840 -0.02(-0.30%)
Apr 28, 2016 6.473 6.502 6.397 6.420 10,991,725 -0.09(-1.44%)
Apr 27, 2016 6.479 6.580 6.459 6.514 14,531,512 +0.01(+0.18%)
Apr 26, 2016 6.391 6.505 6.362 6.502 10,198,811 +0.10(+1.59%)
Apr 25, 2016 6.378 6.440 6.329 6.401 10,570,398 +0.00(+0.00%)
Apr 22, 2016 6.297 6.420 6.281 6.401 113,863,608 +0.10(+1.52%)
Apr 21, 2016 6.418 6.458 6.285 6.305 13,227,683 -0.11(-1.76%)
Apr 20, 2016 6.340 6.497 6.309 6.418 14,111,998 +0.09(+1.36%)
Apr 19, 2016 6.311 6.352 6.267 6.333 8,520,025 +0.05(+0.75%)
Apr 18, 2016 6.217 6.321 6.173 6.286 9,132,580 +0.08(+1.32%)
Apr 15, 2016 6.196 6.272 6.148 6.204 13,251,777 +0.03(+0.44%)
Apr 14, 2016 6.120 6.192 5.974 6.176 13,140,796 +0.04(+0.57%)
Apr 13, 2016 5.903 6.167 5.891 6.141 11,136,419 +0.27(+4.59%)
Apr 12, 2016 5.854 5.946 5.798 5.872 10,043,879 +0.04(+0.70%)
Apr 11, 2016 5.804 5.975 5.799 5.831 10,484,023 +0.08(+1.32%)
Apr 08, 2016 5.712 5.829 5.683 5.755 10,877,315 +0.07(+1.27%)
Apr 07, 2016 5.876 5.895 5.659 5.683 18,824,678 -0.19(-3.22%)
Apr 06, 2016 5.903 6.069 5.814 5.872 11,793,744 -0.04(-0.66%)
Apr 05, 2016 6.011 6.065 5.897 5.911 8,972,370 -0.12(-2.07%)
Apr 04, 2016 6.126 6.131 5.992 6.036 7,644,175 -0.08(-1.31%)
Apr 01, 2016 6.192 6.198 5.993 6.116 10,940,738 -0.08(-1.23%)
Mar 31, 2016 6.219 6.329 6.180 6.192 10,730,167 -0.01(-0.09%)
Mar 30, 2016 6.161 6.239 6.050 6.198 12,923,881 +0.05(+0.79%)
Mar 29, 2016 5.890 6.231 5.854 6.149 19,484,966 +0.28(+4.72%)
Mar 28, 2016 5.650 6.040 5.542 5.872 42,260,608 -0.04(-0.59%)
Mar 24, 2016 5.921 5.907 5.907 5.907 22,998,218 -0.02(-0.33%)
Mar 23, 2016 5.890 6.013 5.864 5.927 10,090,602 +0.04(+0.63%)
Mar 22, 2016 6.001 6.009 5.856 5.890 11,145,084 -0.13(-2.17%)
Mar 21, 2016 6.034 6.178 5.864 6.020 17,210,698 +0.00(+0.06%)
Mar 18, 2016 6.163 6.301 6.009 6.016 28,402,270 -0.10(-1.69%)
Mar 17, 2016 6.280 6.288 6.052 6.120 15,630,226 -0.11(-1.72%)
Mar 16, 2016 6.079 6.246 6.015 6.227 8,006,194 +0.22(+3.67%)
Mar 15, 2016 6.149 6.192 5.849 6.007 10,391,325 -0.17(-2.78%)
Mar 14, 2016 6.003 6.251 5.995 6.178 8,867,004 +0.18(+2.96%)
Mar 11, 2016 5.960 6.067 5.940 6.001 8,299,041 +0.06(+1.02%)
Mar 10, 2016 6.114 6.114 5.843 5.940 10,502,235 -0.17(-2.72%)
Mar 09, 2016 5.929 6.161 5.886 6.106 13,295,508 +0.23(+3.88%)
Mar 08, 2016 6.028 6.048 5.817 5.878 11,931,894 -0.12(-2.02%)
Mar 07, 2016 6.056 6.186 5.929 5.999 14,503,343 -0.10(-1.57%)
Mar 04, 2016 6.297 6.354 6.087 6.095 12,967,980 -0.22(-3.43%)
Mar 03, 2016 6.051 6.357 6.035 6.311 18,394,046 +0.27(+4.54%)
Mar 02, 2016 5.958 6.112 5.626 6.037 21,317,918 +0.07(+1.13%)
Mar 01, 2016 5.991 6.028 5.883 5.970 11,039,930 +0.02(+0.39%)
Feb 29, 2016 5.873 5.999 5.792 5.946 12,181,363 +0.05(+0.92%)
Feb 26, 2016 5.809 5.906 5.775 5.892 8,781,158 +0.11(+1.94%)
Feb 25, 2016 5.711 5.800 5.655 5.781 7,924,042 +0.01(+0.23%)
Feb 24, 2016 5.676 5.769 5.453 5.767 8,315,801 +0.09(+1.53%)
Feb 23, 2016 5.711 5.761 5.591 5.680 6,554,825 +0.04(+0.79%)
Feb 22, 2016 5.505 5.717 5.485 5.636 8,711,158 +0.20(+3.62%)
Feb 19, 2016 5.638 5.638 5.360 5.439 11,052,498 -0.20(-3.59%)
Feb 18, 2016 5.557 5.750 5.532 5.642 14,315,342 +0.10(+1.74%)
Feb 17, 2016 5.445 5.595 5.395 5.545 8,667,632 +0.14(+2.64%)
Feb 16, 2016 5.273 5.410 5.188 5.402 7,442,883 +0.20(+3.78%)
Feb 12, 2016 5.165 5.206 5.206 5.206 13,381,193 +0.06(+1.16%)
Feb 11, 2016 5.103 5.200 5.043 5.146 7,669,147 +0.00(+0.07%)
Feb 10, 2016 5.248 5.265 5.136 5.142 7,100,278 -0.09(-1.73%)
Feb 09, 2016 5.335 5.379 5.153 5.233 17,035,356 -0.15(-2.76%)
Feb 08, 2016 5.123 5.395 5.113 5.381 15,262,593 +0.20(+3.95%)
Feb 05, 2016 5.211 5.244 5.099 5.177 8,011,555 -0.03(-0.67%)
Feb 04, 2016 5.028 5.246 4.897 5.211 10,366,796 +0.16(+3.21%)
Feb 03, 2016 5.038 5.071 4.775 5.049 11,523,898 +0.05(+0.96%)
Feb 02, 2016 5.138 5.153 4.937 5.001 9,539,477 -0.17(-3.32%)
Feb 01, 2016 5.055 5.182 4.991 5.173 14,446,054 +0.12(+2.29%)
Jan 29, 2016 4.970 5.064 4.941 5.057 12,012,914 +0.10(+1.94%)
Jan 28, 2016 5.111 5.134 4.953 4.961 7,253,458 -0.08(-1.68%)
Jan 27, 2016 5.063 5.167 4.982 5.045 10,380,681 +0.02(+0.35%)
Jan 26, 2016 4.891 5.109 4.851 5.028 14,351,529 +0.19(+3.99%)
Jan 25, 2016 4.939 5.010 4.805 4.835 7,490,317 -0.12(-2.38%)
Jan 22, 2016 4.964 5.022 4.907 4.953 9,140,431 +0.07(+1.50%)
Jan 21, 2016 4.860 5.005 4.853 4.880 10,980,088 +0.02(+0.40%)
Jan 20, 2016 4.864 4.910 4.694 4.860 11,588,881 -0.06(-1.25%)
Jan 19, 2016 5.009 5.009 4.833 4.922 14,431,724 -0.03(-0.51%)
Jan 15, 2016 4.835 4.947 4.947 4.947 16,521,508 +0.01(+0.23%)
Jan 14, 2016 5.290 5.290 4.858 4.935 23,786,582 -0.26(-5.05%)
Jan 13, 2016 5.346 5.367 5.109 5.198 15,141,381 -0.18(-3.37%)
Jan 12, 2016 5.586 5.638 5.075 5.379 41,926,136 -0.29(-5.11%)
Jan 11, 2016 5.466 5.701 5.400 5.669 16,873,048 +0.19(+3.56%)
Jan 08, 2016 5.537 5.555 5.410 5.474 13,989,815 -0.02(-0.28%)
Jan 07, 2016 5.426 5.551 5.352 5.489 13,795,964 +0.02(+0.28%)
Jan 06, 2016 5.447 5.545 5.294 5.474 19,469,086 -0.08(-1.39%)
Jan 05, 2016 5.516 5.597 5.431 5.551 17,708,110 +0.09(+1.62%)
Jan 04, 2016 5.217 5.491 5.211 5.462 22,444,232 +0.05(+0.96%)
Dec 31, 2015 5.485 5.410 5.410 5.410 8,790,186 -0.08(-1.54%)
Dec 30, 2015 5.474 5.584 5.449 5.495 7,455,062 +0.01(+0.18%)
Dec 29, 2015 5.522 5.557 5.465 5.485 10,578,575 -0.01(-0.14%)
Dec 28, 2015 5.474 5.584 5.429 5.493 12,052,480 +0.02(+0.35%)
Dec 24, 2015 5.522 5.474 5.474 5.474 4,503,934 -0.07(-1.32%)
Dec 23, 2015 5.557 5.582 5.453 5.547 14,401,305 +0.03(+0.52%)
Dec 22, 2015 5.576 5.576 5.433 5.518 15,894,056 -0.03(-0.52%)
Dec 21, 2015 5.505 5.609 5.412 5.547 17,716,760 -0.00(-0.03%)
Dec 18, 2015 5.580 5.584 5.383 5.549 29,037,286 -0.06(-1.00%)
Dec 17, 2015 5.896 5.925 5.605 5.605 11,813,699 -0.29(-4.94%)
Dec 16, 2015 5.946 5.981 5.811 5.896 11,324,833 +0.00(+0.07%)
Dec 15, 2015 5.931 6.010 5.865 5.892 13,155,898 +0.05(+0.89%)
Dec 14, 2015 5.788 5.915 5.734 5.840 15,230,776 +0.05(+0.90%)
Dec 11, 2015 5.830 6.049 5.777 5.788 34,170,744 -0.39(-6.28%)
Dec 10, 2015 6.280 6.348 6.072 6.176 21,145,912 -0.08(-1.33%)
Dec 09, 2015 6.388 6.566 6.251 6.259 13,383,992 -0.25(-3.85%)
Dec 08, 2015 6.290 6.539 6.226 6.510 14,526,690 +0.13(+2.03%)
Dec 07, 2015 6.406 6.442 6.271 6.381 15,278,308 -0.04(-0.69%)
Dec 04, 2015 6.323 6.435 6.220 6.425 18,286,754 +0.10(+1.59%)
Dec 03, 2015 6.531 6.531 6.211 6.325 19,264,062 -0.21(-3.22%)
Dec 02, 2015 6.695 6.722 6.533 6.535 14,863,174 -0.16(-2.39%)
Dec 01, 2015 6.763 6.786 6.608 6.695 11,305,677 +0.01(+0.09%)
Nov 30, 2015 6.791 6.842 6.664 6.689 16,878,424 -0.19(-2.72%)
Nov 27, 2015 7.043 7.055 6.836 6.876 6,247,693 -0.12(-1.72%)
Nov 25, 2015 7.216 6.997 6.997 6.997 10,776,626 -0.24(-3.35%)
Nov 24, 2015 6.873 7.300 6.861 7.239 28,086,922 +0.06(+0.80%)
Nov 23, 2015 6.328 7.197 6.302 7.182 88,640,280 -0.32(-4.20%)
Nov 20, 2015 7.467 7.594 7.365 7.497 14,632,400 +0.15(+2.08%)
Nov 19, 2015 7.190 7.440 7.161 7.344 10,759,591 +0.12(+1.72%)
Nov 18, 2015 7.174 7.268 7.109 7.220 11,961,798 +0.12(+1.75%)
Nov 17, 2015 7.314 7.314 7.046 7.096 13,608,178 -0.18(-2.44%)
Nov 16, 2015 7.066 7.293 7.056 7.274 13,458,230 +0.17(+2.45%)
Nov 13, 2015 7.627 7.657 7.079 7.100 49,828,584 -1.40(-16.51%)
Nov 12, 2015 8.490 8.555 8.377 8.503 9,876,870 -0.01(-0.11%)
Nov 11, 2015 8.799 8.842 8.484 8.513 9,879,860 -0.26(-2.96%)
Nov 10, 2015 8.677 8.824 8.641 8.773 7,950,258 +0.08(+0.97%)
Nov 09, 2015 8.931 8.941 8.675 8.689 7,976,965 -0.25(-2.82%)
Nov 06, 2015 8.927 9.067 8.851 8.941 10,051,404 -0.02(-0.26%)
Nov 05, 2015 8.966 9.006 8.841 8.964 5,173,346 +0.02(+0.19%)
Nov 04, 2015 8.924 8.996 8.903 8.946 6,857,231 +0.02(+0.21%)
Nov 03, 2015 8.841 8.937 8.798 8.927 7,479,331 +0.11(+1.23%)
Nov 02, 2015 8.790 8.878 8.702 8.819 5,002,383 +0.02(+0.24%)
Oct 30, 2015 8.769 8.889 8.703 8.798 6,389,849 +0.07(+0.79%)
Oct 29, 2015 8.715 8.819 8.664 8.729 3,907,261 +0.03(+0.35%)
Oct 28, 2015 8.490 8.725 8.458 8.698 4,755,142 +0.25(+2.94%)
Oct 27, 2015 8.540 8.576 8.316 8.450 6,001,668 -0.08(-0.94%)
Oct 26, 2015 8.664 8.694 8.469 8.530 7,666,889 -0.13(-1.50%)
Oct 23, 2015 9.094 9.094 8.610 8.660 12,055,666 -0.31(-3.47%)
Oct 22, 2015 8.819 9.027 8.706 8.971 8,198,122 +0.18(+2.04%)
Oct 21, 2015 8.647 8.824 8.618 8.792 6,064,246 +0.18(+2.08%)
Oct 20, 2015 8.551 8.712 8.542 8.612 8,044,807 +0.07(+0.85%)
Oct 19, 2015 8.490 8.582 8.404 8.540 3,985,283 +0.05(+0.58%)
Oct 16, 2015 8.456 8.496 8.324 8.490 4,705,728 +0.10(+1.21%)
Oct 15, 2015 8.261 8.396 8.183 8.389 4,610,970 +0.17(+2.04%)
Oct 14, 2015 8.299 8.349 8.160 8.221 3,964,969 -0.09(-1.08%)
Oct 13, 2015 8.347 8.433 8.288 8.311 4,244,259 -0.08(-0.96%)
Oct 12, 2015 8.456 8.524 8.372 8.391 3,916,331 -0.09(-1.06%)
Oct 09, 2015 8.349 8.490 8.299 8.481 5,012,306 +0.08(+0.98%)
Oct 08, 2015 8.219 8.467 8.219 8.398 5,938,921 +0.10(+1.24%)
Oct 07, 2015 8.293 8.366 8.139 8.295 6,639,771 +0.02(+0.23%)
Oct 06, 2015 8.104 8.303 8.099 8.276 9,842,627 +0.16(+2.02%)
Oct 05, 2015 7.944 8.143 7.931 8.112 10,043,402 +0.19(+2.36%)
Oct 02, 2015 7.692 7.934 7.640 7.925 7,811,255 +0.19(+2.42%)
Oct 01, 2015 7.887 7.950 7.602 7.738 10,255,374 -0.13(-1.67%)
Sep 30, 2015 7.831 7.889 7.757 7.869 8,989,462 +0.15(+1.93%)
Sep 29, 2015 7.677 7.812 7.573 7.721 11,038,833 +0.02(+0.32%)
Sep 28, 2015 7.799 7.843 7.627 7.696 8,959,650 -0.13(-1.71%)
Sep 25, 2015 7.889 7.994 7.724 7.829 8,726,627 -0.04(-0.49%)
Sep 24, 2015 7.780 7.923 7.755 7.868 7,143,857 +0.02(+0.29%)
Sep 23, 2015 7.871 7.940 7.763 7.845 4,111,995 -0.05(-0.65%)
Sep 22, 2015 7.879 7.974 7.831 7.896 5,240,580 -0.07(-0.89%)
Sep 21, 2015 8.158 8.179 7.913 7.967 8,666,603 -0.11(-1.30%)
Sep 18, 2015 8.240 8.321 8.064 8.072 10,801,113 -0.26(-3.07%)
Sep 17, 2015 8.400 8.484 8.186 8.328 8,897,752 -0.07(-0.84%)
Sep 16, 2015 8.202 8.431 8.192 8.398 8,063,601 +0.19(+2.28%)
Sep 15, 2015 8.261 8.272 8.165 8.211 5,889,172 -0.03(-0.39%)
Sep 14, 2015 8.181 8.249 8.069 8.244 7,382,352 +0.07(+0.91%)
Sep 11, 2015 8.064 8.186 7.959 8.169 7,935,846 +0.08(+1.02%)
Sep 10, 2015 7.955 8.190 7.925 8.087 7,505,928 +0.11(+1.34%)
Sep 09, 2015 8.026 8.066 7.953 7.980 7,691,151 +0.00(+0.00%)
Sep 08, 2015 8.015 8.015 7.784 7.980 11,400,522 +0.10(+1.31%)
Sep 04, 2015 7.868 7.877 7.877 7.877 8,022,116 -0.02(-0.24%)
Sep 03, 2015 7.951 8.068 7.864 7.896 11,056,688 -0.02(-0.24%)
Sep 02, 2015 7.891 7.966 7.784 7.915 13,400,482 +0.12(+1.53%)
Sep 01, 2015 7.862 7.979 7.709 7.796 12,349,895 -0.25(-3.06%)
Aug 31, 2015 8.002 8.067 7.866 8.042 13,018,170 -0.00(-0.02%)
Aug 28, 2015 8.455 8.508 7.864 8.044 44,533,812 -0.70(-8.03%)
Aug 27, 2015 8.748 8.898 8.602 8.746 15,420,661 +0.16(+1.85%)
Aug 26, 2015 8.458 8.619 8.334 8.587 19,986,366 +0.28(+3.35%)
Aug 25, 2015 8.345 8.447 8.191 8.309 24,986,044 +0.18(+2.16%)
Aug 24, 2015 7.925 8.358 7.319 8.133 12,245,882 -0.35(-4.17%)
Aug 21, 2015 8.475 8.729 8.451 8.487 10,697,877 -0.08(-0.88%)
Aug 20, 2015 8.644 8.708 8.554 8.563 7,965,606 -0.23(-2.63%)
Aug 19, 2015 8.865 8.930 8.659 8.794 9,264,989 -0.10(-1.15%)
Aug 18, 2015 8.905 9.033 8.879 8.896 8,552,660 +0.01(+0.09%)
Aug 17, 2015 8.981 8.987 8.795 8.888 5,734,631 -0.09(-1.03%)
Aug 14, 2015 8.812 9.054 8.812 8.981 12,872,563 +0.25(+2.91%)
Aug 13, 2015 8.642 8.871 8.631 8.727 5,819,153 +0.09(+1.05%)
Aug 12, 2015 8.581 8.688 8.449 8.636 6,756,291 -0.02(-0.22%)
Aug 11, 2015 8.600 8.670 8.519 8.655 6,589,999 -0.02(-0.20%)
Aug 10, 2015 8.686 8.716 8.583 8.672 6,424,299 +0.12(+1.42%)
Aug 07, 2015 8.583 8.597 8.453 8.551 5,003,560 -0.03(-0.40%)
Aug 06, 2015 8.750 8.769 8.504 8.585 5,873,106 -0.20(-2.24%)
Aug 05, 2015 8.648 8.828 8.640 8.782 6,560,170 +0.16(+1.80%)
Aug 04, 2015 8.464 8.642 8.432 8.627 9,529,495 +0.12(+1.38%)
Aug 03, 2015 8.705 8.742 8.489 8.510 6,368,977 -0.17(-1.96%)
Jul 31, 2015 8.758 8.797 8.638 8.680 5,788,161 -0.06(-0.67%)
Jul 30, 2015 8.661 8.794 8.600 8.739 4,931,964 +0.05(+0.63%)
Jul 29, 2015 8.602 8.688 8.555 8.684 5,288,894 +0.11(+1.30%)
Jul 28, 2015 8.614 8.659 8.468 8.572 6,509,993 -0.01(-0.09%)
Jul 27, 2015 8.595 8.674 8.500 8.580 8,313,424 -0.03(-0.37%)
Jul 24, 2015 8.898 8.913 8.581 8.612 10,726,950 -0.27(-3.09%)
Jul 23, 2015 8.941 9.015 8.820 8.886 5,082,721 -0.05(-0.55%)
Jul 22, 2015 8.854 8.996 8.784 8.935 8,592,906 +0.05(+0.55%)
Jul 21, 2015 8.845 8.890 8.752 8.886 6,743,096 +0.02(+0.23%)
Jul 20, 2015 8.803 8.889 8.737 8.865 6,963,553 +0.03(+0.34%)
Jul 17, 2015 8.941 9.002 8.780 8.835 7,021,711 -0.11(-1.19%)
Jul 16, 2015 8.799 9.042 8.742 8.941 13,802,856 +0.15(+1.74%)
Jul 15, 2015 8.869 8.898 8.775 8.788 7,108,927 -0.06(-0.66%)
Jul 14, 2015 8.939 8.983 8.756 8.847 14,012,516 -0.12(-1.31%)
Jul 13, 2015 8.937 9.023 8.867 8.964 8,725,085 +0.07(+0.83%)
Jul 10, 2015 8.953 8.962 8.784 8.890 7,878,780 +0.01(+0.13%)
Jul 09, 2015 8.784 8.915 8.686 8.879 14,344,461 +0.22(+2.54%)
Jul 08, 2015 8.665 8.752 8.612 8.659 12,923,485 -0.05(-0.63%)
Jul 07, 2015 8.385 8.718 8.335 8.714 12,730,771 +0.32(+3.86%)
Jul 06, 2015 8.163 8.396 8.134 8.390 7,958,828 +0.14(+1.74%)
Jul 02, 2015 8.294 8.246 8.246 8.246 6,363,061 -0.11(-1.27%)
Jul 01, 2015 8.188 8.407 8.171 8.352 9,147,304 +0.22(+2.70%)
Jun 30, 2015 8.156 8.178 8.097 8.133 5,903,886 +0.04(+0.44%)
Jun 29, 2015 8.279 8.316 8.095 8.097 5,887,992 -0.24(-2.88%)
Jun 26, 2015 8.288 8.356 8.210 8.337 10,041,186 +0.07(+0.87%)
Jun 25, 2015 8.440 8.468 8.263 8.265 8,542,264 -0.17(-2.00%)
Jun 24, 2015 8.366 8.614 8.360 8.434 12,797,238 +0.04(+0.43%)
Jun 23, 2015 8.335 8.433 8.299 8.398 9,289,710 +0.09(+1.07%)
Jun 22, 2015 8.188 8.352 8.142 8.309 13,421,696 +0.15(+1.86%)
Jun 19, 2015 8.216 8.296 8.140 8.157 12,357,021 -0.02(-0.23%)
Jun 18, 2015 8.178 8.214 8.114 8.176 10,674,962 +0.03(+0.37%)
Jun 17, 2015 8.050 8.184 7.985 8.146 11,439,295 +0.10(+1.22%)
Jun 16, 2015 8.031 8.074 7.945 8.048 7,305,276 -0.00(-0.02%)
Jun 15, 2015 8.116 8.191 8.012 8.050 9,821,041 -0.08(-1.02%)
Jun 12, 2015 8.125 8.191 8.082 8.133 7,053,125 -0.01(-0.09%)
Jun 11, 2015 8.180 8.279 8.093 8.140 9,549,874 +0.03(+0.35%)
Jun 10, 2015 8.169 8.231 8.084 8.112 9,427,240 -0.01(-0.12%)
Jun 09, 2015 8.163 8.226 8.120 8.121 6,783,648 -0.03(-0.35%)
Jun 08, 2015 8.333 8.383 8.144 8.150 7,802,060 -0.14(-1.67%)
Jun 05, 2015 8.281 8.309 8.185 8.288 7,950,570 +0.02(+0.27%)
Jun 04, 2015 8.290 8.347 8.237 8.266 9,947,137 +0.06(+0.69%)
Jun 03, 2015 8.260 8.320 8.187 8.209 10,587,903 -0.05(-0.57%)
Jun 02, 2015 8.147 8.341 8.031 8.256 12,290,824 +0.09(+1.15%)
Jun 01, 2015 8.213 8.281 7.963 8.162 17,536,744 +0.01(+0.14%)
May 29, 2015 8.258 8.354 8.097 8.151 46,242,516 +0.47(+6.09%)
May 28, 2015 7.430 7.758 7.419 7.683 20,487,166 +0.27(+3.67%)
May 27, 2015 7.614 7.627 7.398 7.411 9,584,843 -0.13(-1.77%)
May 26, 2015 7.640 7.695 7.496 7.544 6,588,710 -0.12(-1.52%)
May 22, 2015 7.653 7.661 7.661 7.661 6,066,548 +0.01(+0.07%)
May 21, 2015 7.591 7.683 7.558 7.655 6,856,834 +0.12(+1.57%)
May 20, 2015 7.548 7.573 7.451 7.537 5,360,877 -0.03(-0.42%)
May 19, 2015 7.582 7.591 7.516 7.569 5,335,910 +0.01(+0.17%)
May 18, 2015 7.529 7.569 7.454 7.556 6,182,244 +0.03(+0.45%)
May 15, 2015 7.355 7.528 7.342 7.522 7,384,998 +0.17(+2.27%)
May 14, 2015 7.394 7.394 7.276 7.355 3,979,396 -0.01(-0.08%)
May 13, 2015 7.336 7.394 7.233 7.360 8,360,370 +0.03(+0.38%)
May 12, 2015 7.417 7.477 7.327 7.332 7,104,758 -0.13(-1.79%)
May 11, 2015 7.528 7.603 7.463 7.466 5,426,506 -0.08(-1.07%)
May 08, 2015 7.481 7.605 7.458 7.546 5,626,381 +0.13(+1.72%)
May 07, 2015 7.349 7.439 7.223 7.419 9,080,692 +0.07(+0.97%)
May 06, 2015 7.492 7.492 7.276 7.347 7,732,316 -0.17(-2.22%)
May 05, 2015 7.498 7.565 7.462 7.514 5,839,959 -0.02(-0.25%)
May 04, 2015 7.381 7.541 7.342 7.533 4,675,822 +0.18(+2.43%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.