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
)
21.85
+2.34 (+11.99%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2009
5.985
6.098
5.597
5.615
0
-0.35(-5.85%)
Jan 29, 2009
6.266
6.268
5.937
5.964
11,532,616
-0.41(-6.47%)
Jan 28, 2009
6.175
6.397
6.121
6.377
13,222,026
+0.40(+6.71%)
Jan 27, 2009
6.037
6.171
5.890
5.976
11,291,882
-0.04(-0.72%)
Jan 26, 2009
5.887
6.125
5.822
6.019
19,542,002
+0.17(+2.91%)
Jan 23, 2009
5.459
5.950
5.271
5.849
18,224,412
+0.34(+6.08%)
Jan 22, 2009
5.482
5.665
5.260
5.513
15,837,962
-0.02(-0.41%)
Jan 21, 2009
5.432
5.538
5.153
5.536
11,853,872
+0.31(+5.99%)
Jan 20, 2009
5.570
5.661
5.194
5.223
15,017,276
-0.37(-6.60%)
Jan 16, 2009
5.559
5.645
5.275
5.593
16,707,878
+0.19(+3.57%)
Jan 15, 2009
5.341
5.563
5.142
5.400
25,997,468
+0.09(+1.71%)
Jan 14, 2009
5.538
5.538
5.219
5.309
18,128,744
-0.27(-4.91%)
Jan 13, 2009
5.708
5.844
5.486
5.584
14,202,539
-0.19(-3.26%)
Jan 12, 2009
5.890
5.908
5.656
5.772
16,182,532
-0.15(-2.53%)
Jan 09, 2009
5.797
6.062
5.636
5.921
20,034,180
+0.12(+2.15%)
Jan 08, 2009
5.595
5.926
5.212
5.797
46,506,584
+0.67(+13.14%)
Jan 07, 2009
5.307
5.307
5.044
5.124
12,270,868
-0.21(-3.87%)
Jan 06, 2009
5.450
5.559
5.246
5.330
15,299,553
-0.07(-1.30%)
Jan 05, 2009
5.266
5.550
5.212
5.400
15,045,325
+0.15(+2.76%)
Jan 02, 2009
4.924
5.382
4.768
5.255
0
+0.35(+7.06%)
Jan 01, 2009
5.001
5.069
4.863
4.908
0
+0.00(+0.00%)
Dec 31, 2008
5.001
5.069
4.863
4.908
11,804,231
-0.11(-2.17%)
Dec 30, 2008
4.976
5.096
4.915
5.017
7,213,236
+0.04(+0.87%)
Dec 29, 2008
5.255
5.255
4.868
4.974
9,272,658
-0.27(-5.14%)
Dec 26, 2008
5.309
5.309
5.154
5.244
2,912,087
-0.04(-0.73%)
Dec 24, 2008
4.979
5.300
4.979
5.282
3,363,622
+0.26(+5.09%)
Dec 23, 2008
5.334
5.337
4.979
5.026
7,920,898
-0.22(-4.15%)
Dec 22, 2008
5.631
5.631
5.081
5.244
9,297,105
-0.33(-5.94%)
Dec 19, 2008
5.604
5.706
5.461
5.575
10,925,639
+0.05(+0.86%)
Dec 18, 2008
5.840
5.903
5.402
5.527
14,290,634
-0.29(-4.99%)
Dec 17, 2008
5.676
6.007
5.570
5.817
14,783,007
-0.00(-0.08%)
Dec 16, 2008
5.325
5.869
5.316
5.822
14,726,490
+0.58(+11.12%)
Dec 15, 2008
5.482
5.590
5.108
5.239
10,096,874
-0.23(-4.19%)
Dec 12, 2008
5.013
5.547
5.013
5.468
12,965,750
+0.29(+5.65%)
Dec 11, 2008
5.411
5.606
5.108
5.176
14,137,479
-0.28(-5.19%)
Dec 10, 2008
5.158
5.507
4.979
5.459
19,517,334
+0.19(+3.70%)
Dec 09, 2008
5.529
5.665
5.178
5.264
22,991,870
-0.40(-7.08%)
Dec 08, 2008
5.071
5.688
4.933
5.665
21,529,956
+0.85(+17.54%)
Dec 05, 2008
4.568
4.904
4.312
4.820
17,868,342
+0.25(+5.40%)
Dec 04, 2008
4.183
4.806
4.081
4.573
15,708,544
+0.30(+7.06%)
Dec 03, 2008
4.142
4.475
4.102
4.272
18,851,604
-0.04(-0.84%)
Dec 02, 2008
4.444
4.521
4.204
4.308
14,750,457
-0.08(-1.76%)
Dec 01, 2008
4.906
4.906
4.328
4.385
17,696,876
-0.57(-11.44%)
Nov 28, 2008
4.985
5.099
4.829
4.951
3,852,884
-0.03(-0.68%)
Nov 26, 2008
4.591
5.022
4.489
4.985
16,702,097
+0.30(+6.43%)
Nov 25, 2008
4.670
4.906
4.491
4.684
15,065,911
+0.10(+2.28%)
Nov 24, 2008
4.154
4.659
4.022
4.580
19,235,304
+0.51(+12.40%)
Nov 21, 2008
4.231
4.231
3.846
4.074
26,347,776
+0.11(+2.74%)
Nov 20, 2008
4.333
4.530
3.832
3.966
37,582,632
-0.69(-14.88%)
Nov 19, 2008
5.008
5.092
4.602
4.659
15,550,804
-0.37(-7.43%)
Nov 18, 2008
5.153
5.278
4.865
5.033
12,130,996
-0.12(-2.37%)
Nov 17, 2008
5.271
5.495
5.144
5.155
11,914,886
-0.12(-2.28%)
Nov 14, 2008
5.516
5.921
5.275
5.275
19,573,298
-0.35(-6.24%)
Nov 13, 2008
4.942
5.643
4.804
5.627
13,127,210
+0.63(+12.66%)
Nov 12, 2008
4.969
5.058
4.795
4.994
13,264,792
-0.31(-5.85%)
Nov 11, 2008
5.468
5.516
5.235
5.305
8,010,842
-0.24(-4.37%)
Nov 10, 2008
5.831
5.996
5.452
5.547
7,293,931
-0.14(-2.47%)
Nov 07, 2008
5.452
5.731
5.429
5.688
12,935,084
+0.29(+5.42%)
Nov 06, 2008
5.676
5.774
5.332
5.396
13,758,541
-0.33(-5.81%)
Nov 05, 2008
6.198
6.198
5.706
5.729
10,178,319
-0.56(-8.90%)
Nov 04, 2008
6.234
6.345
6.157
6.288
11,798,561
+0.18(+2.89%)
Nov 03, 2008
6.295
6.295
6.012
6.112
14,246,126
-0.10(-1.53%)
Oct 31, 2008
6.309
6.549
6.008
6.207
20,078,380
-0.46(-6.93%)
Oct 30, 2008
6.902
7.131
6.637
6.669
9,859,710
+0.00(+0.00%)
Oct 29, 2008
6.454
7.093
6.277
6.669
13,566,089
+0.12(+1.80%)
Oct 28, 2008
5.885
6.551
5.554
6.551
11,487,842
+0.84(+14.68%)
Oct 27, 2008
5.731
6.046
5.665
5.713
8,109,621
-0.12(-2.02%)
Oct 24, 2008
5.502
5.991
5.459
5.831
11,150,778
-0.30(-4.95%)
Oct 23, 2008
6.343
6.501
5.713
6.134
15,116,232
-0.26(-4.11%)
Oct 22, 2008
6.882
6.891
6.087
6.397
12,293,612
-0.51(-7.32%)
Oct 21, 2008
7.523
7.596
6.848
6.902
12,725,739
-0.62(-8.23%)
Oct 20, 2008
7.301
7.693
7.125
7.521
10,130,469
+0.31(+4.24%)
Oct 17, 2008
6.816
7.487
6.773
7.215
16,556,457
+0.23(+3.34%)
Oct 16, 2008
6.420
7.081
6.168
6.982
21,518,200
+0.70(+11.11%)
Oct 15, 2008
6.834
6.837
6.277
6.284
11,536,676
-0.60(-8.66%)
Oct 14, 2008
7.929
8.348
6.680
6.880
19,187,612
-0.72(-9.43%)
Oct 13, 2008
7.163
7.609
6.882
7.596
13,120,343
+1.00(+15.19%)
Oct 10, 2008
6.114
6.837
5.980
6.594
18,829,516
+0.00(+0.03%)
Oct 09, 2008
6.927
7.238
6.531
6.592
13,655,036
-0.25(-3.71%)
Oct 08, 2008
6.701
7.086
6.635
6.846
24,952,632
-0.12(-1.76%)
Oct 07, 2008
7.707
7.909
6.959
6.968
16,724,250
-0.76(-9.85%)
Oct 06, 2008
7.682
7.816
7.081
7.730
18,513,874
-0.27(-3.32%)
Oct 03, 2008
8.260
8.706
7.927
7.995
18,072,290
-0.12(-1.48%)
Oct 02, 2008
8.158
8.214
7.929
8.115
16,179,240
-0.05(-0.64%)
Oct 01, 2008
7.675
8.212
7.675
8.167
15,961,797
+0.41(+5.35%)
Sep 30, 2008
7.918
7.931
7.632
7.752
11,950,343
+0.00(+0.03%)
Sep 29, 2008
8.244
8.303
7.433
7.750
18,762,648
-0.44(-5.42%)
Sep 26, 2008
7.988
8.214
7.909
8.194
0
+0.03(+0.33%)
Sep 25, 2008
7.938
8.384
7.880
8.167
14,168,273
+0.33(+4.16%)
Sep 24, 2008
7.938
7.938
7.544
7.841
20,339,260
-0.08(-0.97%)
Sep 23, 2008
8.269
8.355
7.822
7.918
15,397,948
-0.30(-3.69%)
Sep 22, 2008
8.595
8.595
8.176
8.221
13,252,771
-0.32(-3.77%)
Sep 19, 2008
9.203
9.429
8.384
8.543
0
-0.18(-2.05%)
Sep 18, 2008
8.659
8.833
7.936
8.722
28,278,316
+0.20(+2.37%)
Sep 17, 2008
8.958
9.060
8.486
8.520
21,738,110
-0.56(-6.19%)
Sep 16, 2008
8.616
9.207
8.529
9.082
15,480,228
+0.27(+3.03%)
Sep 15, 2008
8.908
9.440
8.668
8.815
18,637,890
-0.52(-5.61%)
Sep 12, 2008
9.536
9.536
9.157
9.338
14,597,783
-0.34(-3.49%)
Sep 11, 2008
9.529
9.721
9.411
9.676
10,501,517
-0.01(-0.14%)
Sep 10, 2008
9.869
10.03
9.604
9.690
10,807,752
-0.18(-1.81%)
Sep 09, 2008
10.09
10.24
9.758
9.869
12,504,029
-0.17(-1.65%)
Sep 08, 2008
10.03
10.51
9.789
10.03
16,088,117
+0.15(+1.49%)
Sep 05, 2008
9.860
9.993
9.604
9.887
0
-0.07(-0.68%)
Sep 04, 2008
9.857
10.10
9.796
9.955
13,158,590
+0.01(+0.07%)
Sep 03, 2008
10.30
10.31
9.889
9.948
10,012,927
-0.34(-3.26%)
Sep 02, 2008
10.05
10.48
10.05
10.28
16,709,144
+0.34(+3.44%)
Aug 29, 2008
9.971
10.14
9.889
9.941
7,430,163
-0.05(-0.50%)
Aug 28, 2008
9.803
10.04
9.803
9.991
7,548,857
+0.22(+2.30%)
Aug 27, 2008
9.767
9.891
9.706
9.767
7,833,412
-0.00(-0.02%)
Aug 26, 2008
9.769
9.796
9.540
9.769
14,149,279
-0.03(-0.35%)
Aug 25, 2008
9.896
10.00
9.699
9.803
9,529,155
-0.20(-2.04%)
Aug 22, 2008
9.968
10.14
9.812
10.01
11,832,924
+0.15(+1.56%)
Aug 21, 2008
9.420
9.939
9.042
9.853
50,533,000
-0.01(-0.09%)
Aug 20, 2008
10.08
10.08
9.690
9.862
12,252,766
-0.12(-1.18%)
Aug 19, 2008
9.959
10.20
9.803
9.980
13,921,021
-0.03(-0.32%)
Aug 18, 2008
9.853
10.05
9.624
10.01
16,303,102
+0.22(+2.24%)
Aug 15, 2008
10.14
10.23
9.751
9.792
0
-0.28(-2.75%)
Aug 14, 2008
10.04
10.20
9.821
10.07
10,414,163
+0.05(+0.50%)
Aug 13, 2008
10.20
10.20
9.835
10.02
11,496,377
-0.21(-2.08%)
Aug 12, 2008
10.33
10.33
10.13
10.23
13,446,366
-0.14(-1.35%)
Aug 11, 2008
9.907
10.81
9.851
10.37
23,082,372
+0.35(+3.50%)
Aug 08, 2008
9.341
10.07
9.334
10.02
12,157,447
+0.63(+6.76%)
Aug 07, 2008
9.610
9.610
9.354
9.386
9,428,540
-0.31(-3.18%)
Aug 06, 2008
9.653
9.857
9.445
9.694
9,714,586
-0.03(-0.28%)
Aug 05, 2008
9.014
9.758
9.014
9.721
10,408,594
+0.79(+8.80%)
Aug 04, 2008
9.008
9.067
8.797
8.935
8,204,927
-0.09(-1.00%)
Aug 01, 2008
9.266
9.266
8.854
9.026
7,887,505
-0.15(-1.68%)
Jul 31, 2008
9.180
9.511
9.150
9.180
7,908,665
-0.12(-1.24%)
Jul 30, 2008
9.454
9.585
8.980
9.295
14,645,946
-0.11(-1.16%)
Jul 29, 2008
9.404
9.517
9.028
9.404
11,452,225
+0.21(+2.27%)
Jul 28, 2008
9.395
9.416
8.949
9.196
16,731,831
-0.22(-2.31%)
Jul 25, 2008
9.721
9.817
9.368
9.413
12,604,865
-0.23(-2.40%)
Jul 24, 2008
9.912
10.07
9.604
9.644
8,906,923
-0.38(-3.78%)
Jul 23, 2008
9.835
10.32
9.706
10.02
18,355,560
+0.18(+1.82%)
Jul 22, 2008
9.667
9.957
9.445
9.844
13,352,119
+0.09(+0.91%)
Jul 21, 2008
10.26
10.38
9.706
9.755
11,100,683
-0.50(-4.86%)
Jul 18, 2008
10.16
10.30
9.778
10.25
19,449,030
+0.44(+4.43%)
Jul 17, 2008
9.687
10.14
9.493
9.819
11,917,847
+0.13(+1.36%)
Jul 16, 2008
9.370
9.717
9.182
9.687
11,725,359
+0.35(+3.74%)
Jul 15, 2008
9.087
9.663
8.754
9.338
21,526,920
+0.21(+2.33%)
Jul 14, 2008
9.076
9.291
9.010
9.125
15,428,720
+0.22(+2.52%)
Jul 11, 2008
8.722
9.180
8.525
8.901
17,999,696
+0.08(+0.92%)
Jul 10, 2008
8.908
9.123
8.727
8.820
11,582,835
-0.10(-1.17%)
Jul 09, 2008
9.268
9.395
8.903
8.924
15,046,498
-0.30(-3.27%)
Jul 08, 2008
8.840
9.250
8.636
9.225
16,682,543
+0.31(+3.43%)
Jul 07, 2008
8.842
9.035
8.781
8.919
16,189,050
+0.13(+1.50%)
Jul 04, 2008
9.164
9.289
8.684
8.788
9,713,377
+0.00(+0.00%)
Jul 03, 2008
9.164
9.289
8.684
8.788
9,713,377
-0.37(-4.03%)
Jul 02, 2008
9.291
9.610
9.135
9.157
17,436,196
-0.08(-0.83%)
Jul 01, 2008
9.076
9.259
8.894
9.234
22,914,936
+0.08(+0.87%)
Jun 30, 2008
9.633
9.780
9.125
9.155
22,236,122
-0.55(-5.67%)
Jun 27, 2008
9.864
9.964
9.678
9.706
16,704,281
-0.16(-1.61%)
Jun 26, 2008
10.29
10.29
9.844
9.864
11,931,893
-0.56(-5.41%)
Jun 25, 2008
10.41
10.64
10.30
10.43
11,687,845
+0.14(+1.36%)
Jun 24, 2008
10.31
10.56
10.19
10.29
12,060,495
-0.08(-0.74%)
Jun 23, 2008
10.30
10.41
10.11
10.37
15,917,200
+0.07(+0.70%)
Jun 20, 2008
10.76
10.76
10.29
10.29
19,772,388
-0.57(-5.26%)
Jun 19, 2008
10.54
10.88
10.47
10.86
17,393,064
+0.29(+2.77%)
Jun 18, 2008
10.52
10.77
10.38
10.57
15,543,381
-0.05(-0.45%)
Jun 17, 2008
10.92
10.94
10.46
10.62
16,526,167
-0.24(-2.25%)
Jun 16, 2008
10.33
11.00
10.30
10.86
29,664,832
+0.78(+7.71%)
Jun 13, 2008
9.864
10.15
9.862
10.09
20,507,016
+0.36(+3.70%)
Jun 12, 2008
9.764
10.16
9.642
9.726
20,462,178
+0.09(+0.96%)
Jun 11, 2008
10.11
10.12
9.633
9.633
21,746,362
-0.48(-4.75%)
Jun 10, 2008
10.25
10.41
10.05
10.11
17,706,184
-0.27(-2.62%)
Jun 09, 2008
10.31
10.53
10.18
10.39
16,199,645
+0.19(+1.84%)
Jun 06, 2008
10.59
10.73
10.20
10.20
20,610,412
-0.58(-5.38%)
Jun 05, 2008
10.83
10.91
10.64
10.78
17,675,796
+0.04(+0.38%)
Jun 04, 2008
10.96
10.97
10.54
10.74
16,581,319
-0.24(-2.17%)
Jun 03, 2008
11.16
11.21
10.86
10.97
15,513,964
-0.17(-1.48%)
Jun 02, 2008
11.20
11.30
10.89
11.14
13,440,572
-0.10(-0.89%)
May 30, 2008
11.16
11.28
10.94
11.24
12,914,533
+0.09(+0.83%)
May 29, 2008
11.34
11.48
11.10
11.15
18,362,964
-0.25(-2.19%)
May 28, 2008
11.30
11.43
11.16
11.40
13,426,331
+0.18(+1.60%)
May 27, 2008
11.14
11.26
10.94
11.22
17,246,330
+0.03(+0.26%)
May 26, 2008
11.13
11.33
10.82
11.19
0
+0.00(+0.00%)
May 23, 2008
11.13
11.33
10.82
11.19
23,840,504
+0.12(+1.07%)
May 22, 2008
10.59
11.19
9.996
11.07
76,339,200
-0.45(-3.91%)
May 21, 2008
11.74
11.99
11.52
11.52
15,299,624
-0.17(-1.43%)
May 20, 2008
11.70
11.74
11.45
11.69
12,787,829
-0.14(-1.19%)
May 19, 2008
12.16
12.23
11.74
11.83
9,243,594
-0.38(-3.10%)
May 16, 2008
12.49
12.58
11.85
12.21
11,847,006
-0.36(-2.85%)
May 15, 2008
12.49
12.69
12.34
12.57
13,057,975
+0.11(+0.87%)
May 14, 2008
12.50
12.66
12.37
12.46
8,360,139
+0.08(+0.68%)
May 13, 2008
12.33
12.45
12.20
12.37
8,985,561
+0.11(+0.92%)
May 12, 2008
11.72
12.33
11.61
12.26
16,127,759
+0.65(+5.60%)
May 09, 2008
11.50
11.74
11.34
11.61
9,891,099
+0.04(+0.33%)
May 08, 2008
11.89
12.00
11.52
11.57
12,548,542
-0.25(-2.15%)
May 07, 2008
12.17
12.17
11.78
11.82
13,016,970
-0.39(-3.19%)
May 06, 2008
11.86
12.32
11.81
12.21
10,758,217
+0.26(+2.18%)
May 05, 2008
12.28
12.29
11.91
11.95
11,327,759
-0.28(-2.30%)
May 02, 2008
12.83
12.87
12.09
12.23
14,405,238
-0.54(-4.26%)
May 01, 2008
12.52
12.96
12.41
12.78
11,621,285
+0.31(+2.45%)
Apr 30, 2008
12.44
12.69
12.28
12.47
11,051,006
+0.09(+0.75%)
Apr 29, 2008
12.55
12.76
12.33
12.38
9,075,797
-0.11(-0.89%)
Apr 28, 2008
12.74
12.74
12.43
12.49
11,106,433
-0.24(-1.89%)
Apr 25, 2008
12.77
12.79
12.58
12.73
9,671,662
+0.05(+0.38%)
Apr 24, 2008
12.50
12.86
12.49
12.68
8,090,632
+0.18(+1.47%)
Apr 23, 2008
12.24
12.62
12.24
12.50
8,460,842
+0.07(+0.56%)
Apr 22, 2008
12.52
12.56
12.29
12.43
8,539,405
-0.16(-1.30%)
Apr 21, 2008
12.30
12.64
12.20
12.59
13,587,011
-0.24(-1.89%)
Apr 18, 2008
13.17
13.40
12.70
12.84
20,443,166
-0.09(-0.70%)
Apr 17, 2008
12.89
13.22
12.79
12.93
9,528,943
+0.09(+0.67%)
Apr 16, 2008
12.74
12.91
12.66
12.84
9,964,274
+0.18(+1.45%)
Apr 15, 2008
12.57
12.67
12.41
12.66
9,554,993
+0.22(+1.75%)
Apr 14, 2008
12.33
12.63
12.16
12.44
7,682,741
+0.08(+0.64%)
Apr 11, 2008
12.31
12.56
12.27
12.36
6,865,528
-0.15(-1.18%)
Apr 10, 2008
12.14
12.59
12.14
12.51
13,300,788
+0.34(+2.79%)
Apr 09, 2008
12.45
12.61
12.00
12.17
15,001,610
-0.38(-3.00%)
Apr 08, 2008
12.52
12.66
12.31
12.54
8,811,229
-0.16(-1.27%)
Apr 07, 2008
12.93
12.93
12.59
12.70
7,250,473
-0.08(-0.64%)
Apr 04, 2008
12.69
12.90
12.55
12.79
6,675,000
+0.00(+0.04%)
Apr 03, 2008
12.56
12.87
12.38
12.78
9,409,370
+0.17(+1.31%)
Apr 02, 2008
12.65
12.88
12.40
12.62
14,487,601
+0.00(+0.00%)
Apr 01, 2008
11.95
12.66
11.95
12.62
19,758,522
+0.90(+7.66%)
Mar 31, 2008
11.67
11.89
11.53
11.72
15,279,731
-0.04(-0.35%)
Mar 28, 2008
12.19
12.19
11.66
11.76
12,505,093
-0.48(-3.91%)
Mar 27, 2008
12.06
12.35
12.06
12.24
11,072,811
+0.23(+1.93%)
Mar 26, 2008
12.13
12.20
11.84
12.01
10,191,377
-0.20(-1.62%)
Mar 25, 2008
12.29
12.29
11.95
12.20
14,642,181
-0.03(-0.26%)
Mar 24, 2008
11.44
12.41
11.44
12.23
23,942,896
+0.86(+7.59%)
Mar 21, 2008
10.65
11.37
10.65
11.37
18,932,148
+0.00(+0.00%)
Mar 20, 2008
10.65
11.37
10.65
11.37
18,932,148
+0.73(+6.81%)
Mar 19, 2008
11.07
11.33
10.64
10.65
17,248,162
-0.36(-3.23%)
Mar 18, 2008
11.10
11.22
10.13
11.00
38,956,632
+0.35(+3.30%)
Mar 17, 2008
10.45
11.02
10.20
10.65
17,771,204
-0.46(-4.18%)
Mar 14, 2008
10.95
11.16
10.51
11.12
22,162,876
+0.43(+3.99%)
Mar 13, 2008
10.35
10.75
10.08
10.69
10,719,317
+0.21(+1.99%)
Mar 12, 2008
10.62
10.87
10.46
10.48
9,720,936
-0.14(-1.32%)
Mar 11, 2008
10.27
10.63
10.14
10.62
15,116,646
+0.80(+8.17%)
Mar 10, 2008
9.660
9.939
9.613
9.819
13,870,524
+0.15(+1.52%)
Mar 07, 2008
9.724
9.989
9.497
9.672
8,655,501
-0.15(-1.57%)
Mar 06, 2008
10.22
10.31
9.805
9.826
10,643,852
-0.42(-4.13%)
Mar 05, 2008
9.948
10.27
9.842
10.25
16,333,556
+0.37(+3.74%)
Mar 04, 2008
9.576
9.891
9.517
9.880
13,217,900
+0.19(+2.01%)
Mar 03, 2008
9.585
9.706
9.241
9.685
13,799,824
+0.09(+0.90%)
Feb 29, 2008
10.17
10.17
9.579
9.599
18,315,088
-0.61(-5.99%)
Feb 28, 2008
10.65
10.65
10.19
10.21
12,891,476
-0.53(-4.96%)
Feb 27, 2008
10.63
10.84
10.54
10.74
7,459,076
+0.07(+0.64%)
Feb 26, 2008
10.34
10.74
10.28
10.68
10,470,693
+0.24(+2.28%)
Feb 25, 2008
10.50
10.51
10.20
10.44
11,046,439
-0.05(-0.45%)
Feb 22, 2008
10.49
10.55
10.21
10.49
10,808,529
+0.06(+0.61%)
Feb 21, 2008
10.42
10.65
10.32
10.42
10,390,881
+0.06(+0.55%)
Feb 20, 2008
10.56
10.56
10.12
10.37
16,607,488
-0.25(-2.39%)
Feb 19, 2008
10.88
10.91
10.51
10.62
15,124,140
-0.17(-1.62%)
Feb 18, 2008
10.25
10.81
10.03
10.79
0
+0.00(+0.00%)
Feb 15, 2008
10.25
10.81
10.03
10.79
31,336,666
+0.42(+4.09%)
Feb 14, 2008
10.72
10.75
10.17
10.37
23,248,650
-0.35(-3.30%)
Feb 13, 2008
11.19
11.22
10.48
10.72
20,254,324
-0.40(-3.63%)
Feb 12, 2008
11.43
11.45
11.03
11.13
15,286,478
-0.26(-2.27%)
Feb 11, 2008
11.19
11.46
11.05
11.38
11,582,460
+0.00(+0.00%)
Feb 08, 2008
11.10
11.52
10.97
11.38
8,277,966
+0.24(+2.18%)
Feb 07, 2008
11.05
11.27
10.70
11.14
13,218,134
-0.02(-0.22%)
Feb 06, 2008
11.28
11.53
11.11
11.17
11,151,025
-0.02(-0.16%)
Feb 05, 2008
11.56
11.77
11.19
11.19
9,332,223
-0.60(-5.08%)
Feb 04, 2008
12.28
12.46
11.77
11.78
10,988,148
-0.12(-0.99%)
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.