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 )

23.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2013 4.133 4.140 3.943 4.053 29,567,642 -0.08(-1.86%)
Jan 30, 2013 4.191 4.226 4.119 4.130 12,760,853 -0.07(-1.58%)
Jan 29, 2013 4.131 4.231 4.096 4.196 13,762,528 +0.04(+1.01%)
Jan 28, 2013 4.149 4.158 4.109 4.154 9,410,453 +0.01(+0.30%)
Jan 25, 2013 4.121 4.154 4.088 4.142 11,521,905 +0.04(+1.02%)
Jan 24, 2013 4.051 4.112 4.037 4.100 13,165,783 +0.06(+1.38%)
Jan 23, 2013 4.075 4.103 4.016 4.044 10,253,618 -0.03(-0.73%)
Jan 22, 2013 4.079 4.095 4.044 4.074 10,913,797 +0.01(+0.17%)
Jan 18, 2013 4.110 4.112 4.051 4.067 12,116,331 -0.04(-0.89%)
Jan 17, 2013 4.058 4.152 4.046 4.103 14,881,957 +0.07(+1.82%)
Jan 16, 2013 4.040 4.074 4.014 4.030 15,112,711 -0.02(-0.39%)
Jan 15, 2013 4.000 4.049 3.983 4.046 16,357,607 +0.03(+0.65%)
Jan 14, 2013 4.051 4.081 3.992 4.019 20,062,858 -0.04(-1.03%)
Jan 11, 2013 3.962 4.061 3.895 4.061 30,152,094 +0.08(+2.02%)
Jan 10, 2013 3.985 3.997 3.913 3.981 22,326,986 +0.03(+0.80%)
Jan 09, 2013 4.039 4.074 3.934 3.950 24,798,390 -0.10(-2.50%)
Jan 08, 2013 4.006 4.185 3.958 4.051 63,728,644 -0.27(-6.30%)
Jan 07, 2013 4.308 4.353 4.170 4.323 22,805,770 -0.01(-0.20%)
Jan 04, 2013 4.266 4.397 4.255 4.332 23,127,732 +0.08(+1.81%)
Jan 03, 2013 4.468 4.487 4.178 4.255 60,925,608 -0.23(-5.07%)
Jan 02, 2013 4.439 4.502 4.365 4.482 28,039,348 +0.10(+2.27%)
Dec 31, 2012 4.261 4.395 4.245 4.383 12,001,805 +0.10(+2.28%)
Dec 28, 2012 4.280 4.320 4.248 4.285 8,195,027 -0.02(-0.57%)
Dec 27, 2012 4.353 4.367 4.178 4.309 13,891,801 -0.04(-0.88%)
Dec 26, 2012 4.486 4.565 4.301 4.348 12,024,783 -0.12(-2.70%)
Dec 24, 2012 4.470 4.512 4.454 4.468 3,093,365 +0.00(+0.04%)
Dec 21, 2012 4.519 4.561 4.421 4.467 21,243,038 -0.10(-2.14%)
Dec 20, 2012 4.783 4.797 4.523 4.565 24,682,766 -0.25(-5.15%)
Dec 19, 2012 4.856 4.891 4.730 4.813 24,570,402 -0.03(-0.61%)
Dec 18, 2012 4.861 4.863 4.788 4.842 18,562,662 +0.03(+0.73%)
Dec 17, 2012 4.820 4.835 4.772 4.807 13,562,201 +0.00(+0.04%)
Dec 14, 2012 4.730 4.870 4.730 4.806 14,508,896 -0.02(-0.36%)
Dec 13, 2012 4.861 4.952 4.797 4.823 25,459,726 -0.04(-0.79%)
Dec 12, 2012 4.858 4.924 4.844 4.861 15,853,893 +0.02(+0.43%)
Dec 11, 2012 4.793 4.861 4.781 4.841 14,292,918 +0.05(+0.98%)
Dec 10, 2012 4.776 4.813 4.715 4.793 14,991,658 +0.02(+0.51%)
Dec 07, 2012 4.662 4.790 4.641 4.769 14,364,482 +0.12(+2.48%)
Dec 06, 2012 4.544 4.703 4.540 4.654 14,131,513 +0.12(+2.58%)
Dec 05, 2012 4.509 4.598 4.437 4.537 15,944,530 +0.02(+0.35%)
Dec 04, 2012 4.512 4.584 4.469 4.521 20,398,228 -0.06(-1.41%)
Nov 30, 2012 4.598 4.641 4.554 4.585 14,724,101 +0.01(+0.15%)
Nov 29, 2012 4.641 4.660 4.516 4.578 15,631,927 -0.04(-0.87%)
Nov 28, 2012 4.655 4.673 4.584 4.619 20,717,232 -0.04(-0.90%)
Nov 27, 2012 4.690 4.807 4.655 4.661 18,015,624 -0.02(-0.52%)
Nov 26, 2012 4.687 4.715 4.613 4.685 13,550,294 +0.00(+0.00%)
Nov 23, 2012 4.730 4.846 4.664 4.685 14,663,344 -0.00(-0.04%)
Nov 21, 2012 4.574 4.701 4.545 4.687 33,012,834 +0.11(+2.30%)
Nov 20, 2012 4.491 4.583 4.460 4.581 17,325,316 +0.10(+2.12%)
Nov 19, 2012 4.477 4.537 4.379 4.486 33,593,092 +0.06(+1.45%)
Nov 16, 2012 4.266 4.434 4.266 4.422 42,437,100 +0.18(+4.29%)
Nov 15, 2012 4.157 4.306 3.981 4.240 63,221,504 +0.18(+4.34%)
Nov 14, 2012 4.046 4.197 4.015 4.064 37,081,812 +0.04(+0.95%)
Nov 13, 2012 3.975 4.027 3.868 4.026 18,987,470 +0.03(+0.74%)
Nov 12, 2012 3.832 4.024 3.830 3.996 16,025,650 +0.17(+4.43%)
Nov 09, 2012 3.846 3.927 3.705 3.827 20,117,260 -0.07(-1.82%)
Nov 08, 2012 4.039 4.053 3.818 3.898 16,835,398 -0.15(-3.76%)
Nov 07, 2012 4.117 4.136 4.020 4.050 11,334,448 -0.09(-2.17%)
Nov 06, 2012 4.129 4.176 4.114 4.140 8,060,837 +0.03(+0.84%)
Nov 05, 2012 4.126 4.204 4.095 4.105 11,072,585 -0.02(-0.38%)
Nov 02, 2012 4.083 4.143 4.083 4.121 14,109,127 +0.04(+0.89%)
Nov 01, 2012 3.953 4.095 3.943 4.084 9,345,077 +0.13(+3.37%)
Oct 31, 2012 3.989 4.022 3.937 3.951 10,198,454 -0.03(-0.74%)
Oct 26, 2012 4.097 3.981 3.981 3.981 13,504,844 -0.12(-3.04%)
Oct 25, 2012 4.050 4.152 4.043 4.105 12,224,429 +0.08(+1.89%)
Oct 24, 2012 3.981 4.043 3.915 4.029 17,198,224 +0.03(+0.78%)
Oct 23, 2012 3.972 4.062 3.908 3.998 15,500,768 -0.00(-0.09%)
Oct 19, 2012 4.043 4.079 3.962 4.001 13,233,100 -0.06(-1.37%)
Oct 18, 2012 3.967 4.079 3.943 4.057 13,075,061 +0.09(+2.18%)
Oct 17, 2012 3.977 3.984 3.925 3.970 9,388,654 -0.00(-0.04%)
Oct 16, 2012 3.962 3.991 3.943 3.972 7,863,658 +0.03(+0.75%)
Oct 15, 2012 3.965 4.027 3.927 3.943 10,490,842 +0.00(+0.04%)
Oct 12, 2012 3.962 3.996 3.910 3.941 13,110,313 -0.02(-0.39%)
Oct 11, 2012 4.014 4.140 3.951 3.956 24,045,250 -0.02(-0.44%)
Oct 10, 2012 4.150 4.150 3.951 3.974 20,697,598 -0.18(-4.29%)
Oct 09, 2012 4.033 4.239 4.007 4.152 28,338,060 +0.13(+3.18%)
Oct 08, 2012 3.981 4.038 3.951 4.024 16,405,794 +0.03(+0.74%)
Oct 05, 2012 3.892 4.063 3.875 3.994 23,470,018 +0.12(+3.17%)
Oct 04, 2012 3.714 3.889 3.711 3.872 20,815,480 +0.19(+5.02%)
Oct 03, 2012 3.692 3.723 3.673 3.686 12,124,418 -0.01(-0.14%)
Oct 02, 2012 3.673 3.718 3.643 3.692 16,354,821 +0.02(+0.42%)
Oct 01, 2012 3.707 3.738 3.667 3.676 14,652,458 +0.04(+1.14%)
Sep 28, 2012 3.612 3.640 3.557 3.635 17,464,636 +0.01(+0.38%)
Sep 27, 2012 3.660 3.678 3.600 3.621 11,090,272 -0.03(-0.95%)
Sep 26, 2012 3.622 3.676 3.548 3.655 22,665,148 +0.04(+1.15%)
Sep 25, 2012 3.825 3.827 3.609 3.614 26,951,244 -0.22(-5.65%)
Sep 24, 2012 3.873 3.875 3.783 3.830 15,906,369 -0.03(-0.76%)
Sep 21, 2012 3.955 3.974 3.851 3.859 19,694,410 -0.08(-1.93%)
Sep 20, 2012 3.929 3.948 3.856 3.936 10,642,283 -0.02(-0.39%)
Sep 19, 2012 3.889 3.975 3.859 3.951 16,427,375 +0.07(+1.78%)
Sep 18, 2012 3.896 3.947 3.834 3.882 10,762,886 +0.02(+0.63%)
Sep 17, 2012 3.994 3.994 3.856 3.858 19,982,396 -0.15(-3.71%)
Sep 14, 2012 3.891 4.117 3.891 4.007 22,420,438 +0.13(+3.44%)
Sep 13, 2012 3.820 3.898 3.776 3.873 16,801,556 +0.05(+1.40%)
Sep 12, 2012 3.785 3.833 3.785 3.820 12,007,795 +0.05(+1.38%)
Sep 11, 2012 3.724 3.818 3.718 3.768 18,330,082 +0.03(+0.83%)
Sep 10, 2012 3.730 3.777 3.686 3.737 19,603,350 -0.01(-0.32%)
Sep 07, 2012 3.655 3.776 3.640 3.749 19,844,442 +0.10(+2.85%)
Sep 06, 2012 3.591 3.654 3.538 3.645 19,940,246 +0.09(+2.48%)
Sep 05, 2012 3.538 3.588 3.522 3.557 24,642,934 +0.02(+0.69%)
Sep 04, 2012 3.435 3.579 3.432 3.532 40,949,064 +0.23(+6.97%)
Aug 31, 2012 3.321 3.328 3.271 3.302 22,543,122 -0.01(-0.42%)
Aug 30, 2012 3.224 3.349 3.205 3.316 20,045,404 +0.10(+2.96%)
Aug 29, 2012 3.148 3.236 3.105 3.221 20,297,226 +0.08(+2.53%)
Aug 27, 2012 3.202 3.205 3.138 3.141 12,188,507 -0.05(-1.47%)
Aug 24, 2012 3.230 3.245 3.165 3.188 17,577,202 -0.04(-1.23%)
Aug 23, 2012 3.221 3.253 3.209 3.228 15,847,328 +0.02(+0.59%)
Aug 22, 2012 3.329 3.339 3.178 3.209 26,460,934 -0.12(-3.59%)
Aug 21, 2012 3.327 3.340 3.229 3.329 29,508,546 +0.00(+0.00%)
Aug 20, 2012 3.206 3.346 3.160 3.329 39,844,836 +0.16(+4.95%)
Aug 17, 2012 3.074 3.200 3.033 3.171 36,250,436 +0.10(+3.28%)
Aug 16, 2012 2.955 3.118 2.835 3.071 65,186,320 +0.16(+5.45%)
Aug 15, 2012 2.953 3.013 2.910 2.912 26,993,234 -0.04(-1.33%)
Aug 14, 2012 3.069 3.089 2.937 2.951 29,280,454 -0.10(-3.41%)
Aug 13, 2012 3.163 3.219 3.006 3.055 31,806,788 +0.03(+0.85%)
Aug 10, 2012 2.873 3.030 2.838 3.030 27,591,810 +0.16(+5.41%)
Aug 09, 2012 2.852 2.883 2.821 2.874 9,914,838 +0.02(+0.60%)
Aug 08, 2012 2.859 2.881 2.846 2.857 8,753,860 -0.01(-0.48%)
Aug 07, 2012 2.734 2.903 2.731 2.871 16,374,703 +0.14(+5.00%)
Aug 06, 2012 2.748 2.796 2.711 2.734 15,800,397 +0.02(+0.69%)
Aug 03, 2012 2.722 2.753 2.709 2.715 13,570,846 +0.03(+0.95%)
Aug 02, 2012 2.724 2.751 2.616 2.690 22,548,600 -0.05(-1.99%)
Aug 01, 2012 2.739 3.141 2.715 2.744 45,014,352 +0.01(+0.31%)
Jul 31, 2012 2.727 2.748 2.705 2.736 9,475,927 +0.00(+0.00%)
Jul 30, 2012 2.767 2.773 2.710 2.736 11,144,793 -0.02(-0.74%)
Jul 27, 2012 2.750 2.792 2.724 2.756 11,624,686 +0.03(+1.06%)
Jul 26, 2012 2.731 2.743 2.693 2.727 14,074,213 +0.03(+1.27%)
Jul 25, 2012 2.702 2.731 2.671 2.693 15,360,954 +0.01(+0.25%)
Jul 24, 2012 2.753 2.796 2.642 2.686 22,354,440 -0.07(-2.54%)
Jul 23, 2012 2.755 2.772 2.712 2.756 12,378,893 -0.03(-0.98%)
Jul 20, 2012 2.852 2.883 2.775 2.784 11,332,641 -0.09(-2.98%)
Jul 19, 2012 2.902 2.929 2.861 2.869 16,085,638 -0.02(-0.59%)
Jul 18, 2012 2.849 2.927 2.838 2.886 10,931,655 +0.03(+0.96%)
Jul 17, 2012 2.840 2.871 2.821 2.859 9,429,430 +0.03(+1.03%)
Jul 16, 2012 2.857 2.869 2.794 2.830 16,477,190 -0.04(-1.54%)
Jul 13, 2012 2.941 2.972 2.855 2.874 16,490,289 -0.05(-1.58%)
Jul 12, 2012 2.927 2.946 2.886 2.920 11,789,393 -0.02(-0.64%)
Jul 11, 2012 2.987 3.028 2.937 2.939 15,080,678 -0.06(-1.94%)
Jul 10, 2012 3.006 3.047 2.987 2.997 10,512,220 +0.01(+0.17%)
Jul 09, 2012 3.122 3.159 2.946 2.992 17,454,490 -0.10(-3.36%)
Jul 06, 2012 3.093 3.124 3.073 3.096 9,154,324 -0.02(-0.77%)
Jul 05, 2012 3.130 3.185 3.110 3.120 9,508,911 -0.02(-0.54%)
Jul 03, 2012 3.084 3.192 3.059 3.137 7,996,889 +0.07(+2.17%)
Jul 02, 2012 3.149 3.158 3.050 3.071 12,186,267 -0.06(-2.07%)
Jun 29, 2012 3.084 3.151 3.048 3.136 20,685,920 +0.09(+3.09%)
Jun 28, 2012 3.033 3.060 2.994 3.042 10,154,501 -0.00(-0.06%)
Jun 27, 2012 2.994 3.050 2.985 3.043 12,782,021 +0.06(+1.94%)
Jun 26, 2012 2.973 3.014 2.936 2.985 12,866,339 +0.05(+1.69%)
Jun 25, 2012 2.996 3.006 2.920 2.936 15,657,718 -0.09(-2.83%)
Jun 22, 2012 3.030 3.037 2.985 3.021 21,859,850 +0.02(+0.74%)
Jun 21, 2012 3.107 3.107 2.990 2.999 16,215,072 -0.10(-3.20%)
Jun 20, 2012 3.142 3.149 3.095 3.098 13,986,470 -0.04(-1.25%)
Jun 19, 2012 3.132 3.187 3.118 3.137 21,256,302 +0.03(+0.82%)
Jun 18, 2012 3.047 3.117 3.013 3.112 19,512,546 +0.07(+2.19%)
Jun 15, 2012 2.980 3.059 2.922 3.045 48,874,780 +0.02(+0.51%)
Jun 14, 2012 3.108 3.117 2.970 3.030 50,577,460 -0.06(-2.04%)
Jun 13, 2012 3.149 3.188 3.086 3.093 16,446,736 -0.08(-2.48%)
Jun 12, 2012 3.129 3.185 3.099 3.171 24,847,574 +0.05(+1.59%)
Jun 11, 2012 3.276 3.318 3.118 3.122 18,648,984 -0.13(-3.94%)
Jun 08, 2012 3.204 3.252 3.192 3.250 13,746,228 +0.04(+1.22%)
Jun 07, 2012 3.330 3.352 3.190 3.211 27,666,578 -0.09(-2.84%)
Jun 06, 2012 3.359 3.378 3.277 3.305 16,377,701 -0.03(-0.97%)
Jun 05, 2012 3.262 3.352 3.253 3.337 13,071,244 +0.06(+1.77%)
Jun 04, 2012 3.276 3.291 3.218 3.279 21,419,188 +0.00(+0.00%)
Jun 01, 2012 3.206 3.322 3.187 3.279 21,540,402 +0.00(+0.10%)
May 31, 2012 3.325 3.371 3.243 3.276 16,581,147 -0.08(-2.44%)
May 30, 2012 3.332 3.610 3.262 3.358 39,424,116 -0.01(-0.25%)
May 29, 2012 3.347 3.377 3.296 3.366 15,808,466 +0.03(+0.97%)
May 25, 2012 3.284 3.371 3.282 3.334 18,396,386 +0.06(+1.83%)
May 24, 2012 3.260 3.279 3.202 3.274 28,065,724 +0.04(+1.27%)
May 23, 2012 3.209 3.267 3.165 3.233 32,429,080 +0.01(+0.21%)
May 22, 2012 3.243 3.267 3.210 3.226 20,669,878 +0.01(+0.32%)
May 21, 2012 3.233 3.262 3.207 3.216 28,338,052 -0.02(-0.47%)
May 18, 2012 3.130 3.277 3.072 3.231 29,085,486 +0.09(+2.97%)
May 17, 2012 3.379 3.423 3.127 3.138 70,938,936 -0.39(-11.13%)
May 16, 2012 3.512 3.575 3.506 3.531 20,233,178 +0.04(+1.07%)
May 15, 2012 3.521 3.541 3.450 3.494 18,213,134 -0.04(-1.25%)
May 14, 2012 3.414 3.594 3.401 3.538 18,544,658 +0.09(+2.71%)
May 11, 2012 3.533 3.599 3.418 3.445 30,139,180 -0.13(-3.51%)
May 10, 2012 3.563 3.595 3.538 3.570 14,907,160 +0.03(+0.77%)
May 09, 2012 3.531 3.584 3.507 3.543 23,554,604 -0.03(-0.95%)
May 08, 2012 3.543 3.655 3.507 3.577 25,873,752 +0.00(+0.09%)
May 07, 2012 3.677 3.728 3.567 3.573 17,191,860 -0.13(-3.39%)
May 04, 2012 3.790 3.812 3.699 3.699 10,773,462 -0.11(-2.89%)
May 03, 2012 3.850 3.860 3.723 3.809 14,654,308 -0.05(-1.27%)
May 02, 2012 3.845 3.872 3.814 3.858 9,334,852 -0.02(-0.39%)
May 01, 2012 3.856 3.911 3.797 3.873 18,457,918 +0.02(+0.44%)
Apr 30, 2012 3.839 3.860 3.768 3.856 9,897,384 +0.01(+0.35%)
Apr 27, 2012 3.856 3.856 3.772 3.843 15,193,386 +0.02(+0.44%)
Apr 26, 2012 3.819 3.862 3.806 3.826 9,813,685 +0.00(+0.00%)
Apr 25, 2012 3.817 3.831 3.768 3.826 11,971,389 +0.05(+1.35%)
Apr 24, 2012 3.789 3.828 3.755 3.775 21,122,690 -0.02(-0.40%)
Apr 23, 2012 3.756 3.797 3.704 3.790 16,748,403 -0.00(-0.04%)
Apr 20, 2012 3.801 3.848 3.763 3.792 18,571,758 +0.02(+0.40%)
Apr 19, 2012 3.770 3.819 3.750 3.777 20,846,662 +0.00(+0.00%)
Apr 18, 2012 3.736 3.790 3.711 3.777 22,681,802 +0.02(+0.63%)
Apr 17, 2012 3.697 3.762 3.694 3.753 23,639,862 +0.08(+2.07%)
Apr 16, 2012 3.609 3.695 3.553 3.677 20,228,334 +0.08(+2.21%)
Apr 13, 2012 3.643 3.643 3.579 3.597 13,213,692 -0.06(-1.53%)
Apr 12, 2012 3.609 3.679 3.601 3.653 12,406,011 +0.05(+1.36%)
Apr 11, 2012 3.612 3.646 3.548 3.604 28,735,922 -0.03(-0.70%)
Apr 10, 2012 3.687 3.719 3.609 3.629 17,602,420 -0.07(-1.97%)
Apr 09, 2012 3.651 3.741 3.631 3.702 14,849,493 +0.02(+0.55%)
Apr 05, 2012 3.699 3.746 3.668 3.682 16,580,284 -0.04(-1.00%)
Apr 04, 2012 3.724 3.772 3.679 3.719 16,828,650 -0.02(-0.41%)
Apr 03, 2012 3.811 3.853 3.716 3.734 23,182,896 -0.07(-1.87%)
Apr 02, 2012 3.684 3.838 3.665 3.806 29,526,352 +0.11(+2.84%)
Mar 30, 2012 3.867 3.867 3.697 3.701 29,479,834 -0.13(-3.32%)
Mar 29, 2012 3.933 4.009 3.738 3.828 52,369,204 -0.15(-3.83%)
Mar 28, 2012 4.021 4.026 3.931 3.980 18,445,348 -0.05(-1.14%)
Mar 27, 2012 4.048 4.061 3.999 4.026 13,066,944 -0.01(-0.17%)
Mar 26, 2012 4.041 4.080 3.985 4.033 18,717,816 +0.03(+0.76%)
Mar 23, 2012 3.946 4.026 3.889 4.002 22,626,774 +0.08(+1.99%)
Mar 22, 2012 4.277 4.366 3.897 3.924 65,815,156 -0.26(-6.12%)
Mar 21, 2012 4.072 4.194 4.067 4.180 26,504,078 +0.11(+2.75%)
Mar 20, 2012 4.061 4.119 4.000 4.068 21,018,782 +0.01(+0.25%)
Mar 19, 2012 4.006 4.092 3.992 4.058 21,871,194 +0.07(+1.66%)
Mar 16, 2012 4.043 4.050 3.985 3.992 22,685,674 -0.04(-1.05%)
Mar 15, 2012 3.982 4.034 3.948 4.034 16,401,530 +0.05(+1.32%)
Mar 14, 2012 4.026 4.056 3.953 3.982 20,483,510 -0.05(-1.22%)
Mar 13, 2012 4.078 4.078 3.987 4.031 19,422,458 +0.00(+0.08%)
Mar 12, 2012 4.050 4.074 3.992 4.028 12,477,901 -0.02(-0.54%)
Mar 09, 2012 4.055 4.087 3.992 4.050 29,622,298 -0.05(-1.28%)
Mar 08, 2012 4.068 4.129 4.061 4.102 19,296,360 +0.05(+1.30%)
Mar 07, 2012 4.046 4.060 4.014 4.050 13,288,527 +0.02(+0.46%)
Mar 06, 2012 4.039 4.065 4.016 4.031 9,065,127 -0.06(-1.53%)
Mar 05, 2012 4.045 4.160 3.999 4.094 30,161,288 +0.05(+1.21%)
Mar 02, 2012 4.039 4.112 3.997 4.045 23,060,102 +0.01(+0.13%)
Mar 01, 2012 3.878 4.043 3.875 4.039 28,912,670 +0.18(+4.65%)
Feb 29, 2012 3.958 3.970 3.856 3.860 18,746,676 -0.09(-2.36%)
Feb 28, 2012 3.894 3.965 3.882 3.953 13,545,912 +0.06(+1.43%)
Feb 27, 2012 3.850 3.941 3.845 3.897 11,882,242 +0.05(+1.19%)
Feb 24, 2012 3.934 3.951 3.848 3.851 15,607,836 -0.09(-2.40%)
Feb 23, 2012 3.889 3.995 3.880 3.946 10,811,257 +0.05(+1.39%)
Feb 22, 2012 3.961 3.978 3.873 3.892 13,841,799 -0.06(-1.42%)
Feb 21, 2012 3.953 4.024 3.926 3.948 12,641,240 +0.02(+0.52%)
Feb 17, 2012 3.929 3.950 3.897 3.928 11,655,695 +0.02(+0.61%)
Feb 16, 2012 3.853 3.928 3.853 3.904 17,565,032 +0.06(+1.68%)
Feb 15, 2012 3.871 3.880 3.836 3.839 21,363,670 -0.03(-0.74%)
Feb 14, 2012 3.851 3.871 3.811 3.868 23,313,630 +0.01(+0.17%)
Feb 13, 2012 3.873 3.882 3.794 3.861 33,359,592 +0.01(+0.26%)
Feb 10, 2012 3.954 3.974 3.814 3.851 47,907,896 -0.20(-4.98%)
Feb 09, 2012 4.137 4.137 4.040 4.053 22,819,842 -0.07(-1.67%)
Feb 08, 2012 4.084 4.353 4.065 4.122 50,636,480 +0.13(+3.20%)
Feb 07, 2012 3.927 4.001 3.927 3.994 17,002,894 +0.05(+1.37%)
Feb 06, 2012 3.972 3.983 3.909 3.940 21,736,936 -0.04(-0.97%)
Feb 03, 2012 3.957 4.006 3.952 3.979 15,023,082 +0.06(+1.59%)
Feb 02, 2012 3.946 3.961 3.909 3.917 20,254,460 -0.01(-0.17%)
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.