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, 2017 4.875 4.989 4.851 4.979 7,854,783 +0.06(+1.28%)
Jan 30, 2017 4.904 4.926 4.853 4.916 8,515,547 -0.03(-0.53%)
Jan 27, 2017 4.936 4.981 4.871 4.942 13,129,654 +0.02(+0.37%)
Jan 26, 2017 4.930 5.020 4.904 4.924 15,544,517 +0.01(+0.21%)
Jan 25, 2017 4.879 4.924 4.865 4.914 9,283,051 +0.06(+1.26%)
Jan 24, 2017 4.867 4.910 4.822 4.853 14,021,039 -0.01(-0.25%)
Jan 23, 2017 4.812 4.879 4.768 4.865 10,752,557 +0.07(+1.48%)
Jan 20, 2017 4.770 4.805 4.743 4.794 12,621,776 +0.05(+1.16%)
Jan 19, 2017 4.784 4.816 4.713 4.739 9,849,088 -0.04(-0.77%)
Jan 18, 2017 4.737 4.801 4.656 4.776 10,730,507 +0.03(+0.64%)
Jan 17, 2017 4.623 4.829 4.611 4.745 24,504,054 +0.12(+2.68%)
Jan 13, 2017 4.621 4.621 4.621 0 -0.40(-8.05%)
Jan 12, 2017 5.003 5.071 4.997 5.026 12,999,709 +0.02(+0.45%)
Jan 11, 2017 5.030 5.109 4.981 5.003 12,507,717 -0.01(-0.12%)
Jan 10, 2017 4.985 5.102 4.969 5.010 11,033,037 +0.03(+0.61%)
Jan 09, 2017 5.001 5.014 4.947 4.979 8,099,406 -0.01(-0.12%)
Jan 06, 2017 5.113 5.117 4.981 4.985 11,481,872 -0.10(-1.92%)
Jan 05, 2017 5.197 5.197 5.062 5.083 14,940,926 -0.19(-3.55%)
Jan 04, 2017 5.201 5.296 5.201 5.270 11,035,177 +0.11(+2.17%)
Jan 03, 2017 5.172 5.178 5.086 5.158 9,548,795 +0.02(+0.44%)
Dec 30, 2016 5.136 5.136 5.136 0 -0.02(-0.32%)
Dec 29, 2016 5.132 5.237 5.132 5.152 8,434,690 +0.01(+0.28%)
Dec 28, 2016 5.243 5.276 5.099 5.138 8,441,001 -0.14(-2.62%)
Dec 27, 2016 5.166 5.286 5.164 5.276 7,850,986 +0.11(+2.13%)
Dec 23, 2016 5.166 5.166 5.166 0 +0.07(+1.40%)
Dec 22, 2016 5.361 5.361 5.091 5.095 11,295,461 -0.27(-5.04%)
Dec 21, 2016 5.300 5.396 5.256 5.365 9,244,715 +0.05(+1.03%)
Dec 20, 2016 5.258 5.319 5.253 5.310 5,069,857 +0.04(+0.85%)
Dec 19, 2016 5.166 5.268 5.166 5.266 6,471,368 +0.10(+1.89%)
Dec 16, 2016 5.154 5.221 5.142 5.168 16,641,185 +0.02(+0.32%)
Dec 15, 2016 5.138 5.227 5.103 5.152 9,664,413 +0.01(+0.24%)
Dec 14, 2016 5.355 5.371 5.121 5.140 11,673,360 -0.23(-4.21%)
Dec 13, 2016 5.390 5.458 5.353 5.365 11,801,490 -0.01(-0.11%)
Dec 12, 2016 5.298 5.382 5.239 5.371 10,556,318 +0.08(+1.54%)
Dec 09, 2016 5.266 5.353 5.239 5.290 12,058,853 +0.01(+0.19%)
Dec 08, 2016 5.286 5.322 5.192 5.280 15,248,877 +0.01(+0.12%)
Dec 07, 2016 5.117 5.308 5.115 5.274 13,767,616 +0.21(+4.22%)
Dec 06, 2016 5.012 5.068 4.999 5.060 7,411,791 +0.08(+1.51%)
Dec 05, 2016 4.969 5.058 4.940 4.985 11,486,476 +0.05(+1.03%)
Dec 02, 2016 5.003 5.048 4.906 4.934 7,736,204 -0.08(-1.50%)
Dec 01, 2016 5.014 5.087 4.971 5.010 7,089,507 -0.01(-0.20%)
Nov 30, 2016 4.973 5.050 4.930 5.020 15,696,620 +0.04(+0.82%)
Nov 29, 2016 5.052 5.089 4.951 4.979 11,416,573 -0.06(-1.17%)
Nov 28, 2016 5.208 5.208 4.959 5.038 14,053,372 -0.13(-2.60%)
Nov 25, 2016 5.236 5.305 5.164 5.172 11,548,274 -0.05(-0.92%)
Nov 23, 2016 5.220 5.220 5.220 0 +0.39(+8.09%)
Nov 22, 2016 4.746 4.850 4.727 4.830 18,637,306 +0.13(+2.77%)
Nov 21, 2016 4.713 4.721 4.639 4.699 11,162,276 +0.00(+0.00%)
Nov 18, 2016 4.681 4.715 4.612 4.699 8,381,775 +0.00(+0.00%)
Nov 17, 2016 4.669 4.707 4.613 4.699 5,710,515 +0.08(+1.73%)
Nov 16, 2016 4.513 4.643 4.495 4.619 8,519,407 +0.08(+1.81%)
Nov 15, 2016 4.593 4.605 4.445 4.537 11,064,611 -0.07(-1.48%)
Nov 14, 2016 4.495 4.665 4.487 4.605 10,361,098 +0.13(+3.00%)
Nov 11, 2016 4.369 4.481 4.307 4.471 10,969,353 +0.09(+2.06%)
Nov 10, 2016 4.359 4.511 4.349 4.381 12,599,101 +0.07(+1.58%)
Nov 09, 2016 4.125 4.329 4.107 4.313 8,690,171 +0.12(+2.97%)
Nov 08, 2016 4.235 4.257 4.179 4.189 9,406,024 -0.07(-1.55%)
Nov 07, 2016 4.207 4.313 4.157 4.255 14,388,540 +0.10(+2.46%)
Nov 04, 2016 4.165 4.251 4.128 4.153 15,357,507 -0.02(-0.48%)
Nov 03, 2016 4.161 4.191 4.111 4.173 27,751,768 -0.02(-0.48%)
Nov 02, 2016 4.125 4.315 4.026 4.193 68,151,800 -0.53(-11.16%)
Nov 01, 2016 4.810 4.810 4.670 4.719 12,476,181 -0.10(-2.04%)
Oct 31, 2016 4.798 4.844 4.760 4.818 10,740,865 +0.03(+0.63%)
Oct 28, 2016 4.806 4.852 4.746 4.788 9,340,498 -0.02(-0.38%)
Oct 27, 2016 4.976 4.989 4.786 4.806 13,499,107 -0.16(-3.15%)
Oct 26, 2016 4.954 5.046 4.878 4.962 16,593,161 +0.00(+0.08%)
Oct 25, 2016 5.012 5.038 4.939 4.958 9,534,525 -0.08(-1.55%)
Oct 24, 2016 5.082 5.082 4.978 5.036 9,354,701 +0.03(+0.52%)
Oct 21, 2016 5.026 5.026 4.952 5.010 8,752,347 -0.02(-0.40%)
Oct 20, 2016 4.998 5.048 4.990 5.030 11,312,668 +0.02(+0.44%)
Oct 19, 2016 4.984 5.010 4.898 5.008 11,646,403 +0.04(+0.73%)
Oct 18, 2016 5.002 5.030 4.963 4.972 10,330,487 +0.02(+0.49%)
Oct 17, 2016 5.072 5.122 4.938 4.948 27,363,964 -0.14(-2.68%)
Oct 14, 2016 5.124 5.146 5.032 5.084 15,655,674 -0.02(-0.35%)
Oct 13, 2016 5.208 5.236 5.078 5.102 13,380,066 -0.13(-2.49%)
Oct 12, 2016 5.236 5.300 5.208 5.232 12,216,203 +0.01(+0.27%)
Oct 11, 2016 5.373 5.381 5.210 5.218 10,693,141 -0.16(-2.91%)
Oct 10, 2016 5.377 5.437 5.338 5.375 7,985,279 +0.03(+0.56%)
Oct 07, 2016 5.369 5.395 5.302 5.344 10,709,954 +0.00(+0.00%)
Oct 06, 2016 5.425 5.429 5.268 5.344 18,705,098 -0.10(-1.91%)
Oct 05, 2016 5.463 5.505 5.399 5.449 9,690,178 +0.01(+0.26%)
Oct 04, 2016 5.565 5.577 5.415 5.435 11,709,987 -0.13(-2.34%)
Oct 03, 2016 5.527 5.581 5.499 5.565 8,115,602 +0.04(+0.69%)
Sep 30, 2016 5.485 5.549 5.459 5.527 8,929,735 +0.09(+1.66%)
Sep 29, 2016 5.509 5.541 5.434 5.437 8,763,349 -0.07(-1.27%)
Sep 28, 2016 5.499 5.580 5.449 5.507 5,822,622 +0.01(+0.22%)
Sep 27, 2016 5.539 5.561 5.463 5.495 7,176,233 -0.04(-0.76%)
Sep 26, 2016 5.631 5.649 5.537 5.537 5,365,922 -0.11(-1.95%)
Sep 23, 2016 5.657 5.725 5.647 5.647 6,841,270 -0.02(-0.28%)
Sep 22, 2016 5.667 5.699 5.587 5.663 8,935,107 +0.03(+0.50%)
Sep 21, 2016 5.567 5.641 5.551 5.635 8,305,431 +0.08(+1.48%)
Sep 20, 2016 5.625 5.645 5.535 5.553 9,310,950 -0.04(-0.65%)
Sep 19, 2016 5.487 5.644 5.487 5.589 16,723,419 +0.16(+2.99%)
Sep 16, 2016 5.451 5.461 5.389 5.427 9,594,725 -0.03(-0.59%)
Sep 15, 2016 5.385 5.462 5.347 5.459 11,035,932 +0.04(+0.81%)
Sep 14, 2016 5.535 5.535 5.396 5.415 9,256,711 +0.01(+0.15%)
Sep 13, 2016 5.399 5.487 5.371 5.407 14,104,421 -0.01(-0.18%)
Sep 12, 2016 5.485 5.485 5.379 5.417 18,006,558 -0.03(-0.52%)
Sep 09, 2016 5.597 5.615 5.443 5.445 12,407,105 -0.12(-2.16%)
Sep 08, 2016 5.603 5.631 5.559 5.565 8,630,076 -0.07(-1.24%)
Sep 07, 2016 5.615 5.655 5.587 5.635 7,570,218 +0.03(+0.46%)
Sep 06, 2016 5.611 5.668 5.585 5.609 9,833,427 -0.00(-0.07%)
Sep 02, 2016 5.577 5.613 5.613 5.613 8,548,598 +0.07(+1.28%)
Sep 01, 2016 5.629 5.650 5.530 5.542 10,597,515 -0.07(-1.27%)
Aug 31, 2016 5.631 5.724 5.597 5.613 14,304,181 -0.02(-0.35%)
Aug 30, 2016 5.712 5.726 5.589 5.633 14,461,395 -0.09(-1.66%)
Aug 29, 2016 5.684 5.728 5.603 5.728 22,283,764 +0.05(+0.80%)
Aug 26, 2016 5.975 6.032 5.672 5.682 73,308,000 -0.68(-10.63%)
Aug 25, 2016 6.261 6.376 6.184 6.358 31,021,382 +0.09(+1.42%)
Aug 24, 2016 6.352 6.408 6.251 6.269 13,732,258 -0.08(-1.18%)
Aug 23, 2016 6.332 6.459 6.293 6.344 14,366,091 +0.12(+2.00%)
Aug 22, 2016 6.327 6.346 6.180 6.220 8,456,370 -0.05(-0.82%)
Aug 19, 2016 6.141 6.311 6.107 6.271 10,949,843 +0.11(+1.76%)
Aug 18, 2016 6.115 6.165 6.043 6.162 7,992,497 +0.07(+1.14%)
Aug 17, 2016 6.103 6.117 6.030 6.093 8,915,114 -0.07(-1.12%)
Aug 16, 2016 6.259 6.317 6.160 6.162 8,026,568 -0.11(-1.76%)
Aug 15, 2016 6.190 6.342 6.190 6.273 7,233,487 +0.08(+1.21%)
Aug 12, 2016 6.129 6.273 6.093 6.198 10,855,299 +0.05(+0.77%)
Aug 11, 2016 6.036 6.162 6.016 6.151 12,532,895 +0.19(+3.18%)
Aug 10, 2016 5.852 5.977 5.852 5.961 8,852,986 +0.10(+1.75%)
Aug 09, 2016 5.884 5.975 5.832 5.858 11,368,629 -0.03(-0.54%)
Aug 08, 2016 5.959 6.008 5.860 5.890 10,339,403 -0.05(-0.83%)
Aug 05, 2016 5.909 6.048 5.894 5.939 13,213,075 +0.08(+1.28%)
Aug 04, 2016 5.840 5.931 5.818 5.864 6,102,933 +0.00(+0.07%)
Aug 03, 2016 5.741 5.898 5.648 5.860 11,937,629 +0.08(+1.37%)
Aug 02, 2016 6.042 6.054 5.776 5.781 17,301,946 -0.22(-3.66%)
Aug 01, 2016 6.123 6.127 5.967 6.000 14,605,635 -0.12(-1.94%)
Jul 29, 2016 6.178 6.178 6.042 6.119 8,079,227 -0.04(-0.71%)
Jul 28, 2016 6.168 6.194 6.087 6.162 7,192,274 -0.03(-0.48%)
Jul 27, 2016 6.212 6.243 6.149 6.192 11,036,483 +0.01(+0.22%)
Jul 26, 2016 6.093 6.188 6.018 6.178 12,751,397 +0.07(+1.20%)
Jul 25, 2016 6.034 6.121 5.941 6.105 11,391,547 +0.01(+0.23%)
Jul 22, 2016 6.129 6.166 6.060 6.091 13,102,931 -0.04(-0.64%)
Jul 21, 2016 6.159 6.297 6.119 6.131 23,065,222 -0.02(-0.35%)
Jul 20, 2016 5.953 6.192 5.939 6.153 19,074,218 +0.18(+3.08%)
Jul 19, 2016 6.103 6.188 5.933 5.969 22,051,196 +0.00(+0.00%)
Jul 18, 2016 5.536 6.010 5.510 5.969 39,333,416 +0.43(+7.86%)
Jul 15, 2016 5.694 5.694 5.532 5.534 12,485,855 -0.12(-2.20%)
Jul 14, 2016 5.724 5.753 5.627 5.658 10,101,326 -0.05(-0.80%)
Jul 13, 2016 5.702 5.773 5.670 5.704 14,935,546 +0.02(+0.38%)
Jul 12, 2016 5.678 5.728 5.635 5.682 15,300,317 +0.06(+1.02%)
Jul 11, 2016 5.557 5.692 5.546 5.625 18,040,400 +0.21(+3.95%)
Jul 08, 2016 5.273 5.415 5.206 5.411 10,642,658 +0.21(+3.95%)
Jul 07, 2016 5.243 5.344 5.178 5.206 11,485,167 -0.03(-0.53%)
Jul 06, 2016 5.186 5.235 5.087 5.233 12,596,120 +0.03(+0.65%)
Jul 05, 2016 5.344 5.350 5.132 5.200 10,829,568 -0.15(-2.81%)
Jul 01, 2016 5.314 5.350 5.350 5.350 13,315,804 +0.09(+1.81%)
Jun 30, 2016 5.241 5.276 5.143 5.255 9,403,999 +0.03(+0.64%)
Jun 29, 2016 5.233 5.332 5.213 5.221 12,573,329 +0.07(+1.38%)
Jun 28, 2016 5.107 5.176 5.065 5.150 14,574,164 +0.11(+2.16%)
Jun 27, 2016 5.004 5.134 4.978 5.041 15,483,549 +0.03(+0.63%)
Jun 24, 2016 4.998 5.087 4.994 5.010 9,321,872 -0.20(-3.76%)
Jun 23, 2016 5.225 5.249 5.173 5.206 7,683,678 +0.07(+1.27%)
Jun 22, 2016 5.132 5.196 5.103 5.140 9,037,924 +0.03(+0.62%)
Jun 21, 2016 5.213 5.229 5.083 5.109 7,939,989 -0.11(-2.12%)
Jun 20, 2016 5.229 5.302 5.210 5.219 11,536,910 +0.05(+0.96%)
Jun 17, 2016 5.136 5.259 5.097 5.170 13,124,620 +0.04(+0.85%)
Jun 16, 2016 5.152 5.176 5.087 5.126 11,283,492 -0.04(-0.77%)
Jun 15, 2016 5.081 5.223 5.063 5.166 18,343,736 +0.08(+1.55%)
Jun 14, 2016 5.134 5.148 5.012 5.087 15,931,975 -0.06(-1.15%)
Jun 13, 2016 5.229 5.273 5.144 5.146 11,793,899 -0.10(-1.88%)
Jun 10, 2016 5.328 5.328 5.172 5.245 22,875,530 -0.15(-2.71%)
Jun 09, 2016 5.550 5.589 5.367 5.391 17,183,938 -0.19(-3.40%)
Jun 08, 2016 5.629 5.658 5.571 5.581 9,713,486 -0.05(-0.81%)
Jun 07, 2016 5.633 5.691 5.615 5.627 9,210,625 -0.00(-0.04%)
Jun 06, 2016 5.589 5.654 5.544 5.629 9,889,268 +0.04(+0.74%)
Jun 03, 2016 5.652 5.669 5.525 5.587 11,325,494 -0.05(-0.90%)
Jun 02, 2016 5.655 5.722 5.611 5.638 10,085,155 -0.01(-0.21%)
Jun 01, 2016 5.663 5.698 5.552 5.650 19,076,330 -0.03(-0.52%)
May 31, 2016 5.638 5.728 5.587 5.679 50,913,868 +0.06(+1.04%)
May 27, 2016 5.472 5.620 5.620 5.620 38,737,400 -0.23(-3.94%)
May 26, 2016 5.853 5.937 5.833 5.851 17,514,880 +0.05(+0.84%)
May 25, 2016 5.614 5.823 5.595 5.802 23,633,186 +0.20(+3.59%)
May 24, 2016 5.540 5.652 5.493 5.601 18,050,750 +0.04(+0.81%)
May 23, 2016 5.583 5.634 5.525 5.556 10,277,817 -0.00(-0.04%)
May 20, 2016 5.597 5.609 5.503 5.558 11,935,994 -0.01(-0.25%)
May 19, 2016 5.472 5.577 5.371 5.572 16,102,863 +0.10(+1.86%)
May 18, 2016 5.529 5.535 5.421 5.470 19,919,590 -0.08(-1.51%)
May 17, 2016 5.677 5.737 5.544 5.554 15,615,325 -0.11(-1.93%)
May 16, 2016 5.613 5.683 5.573 5.663 15,506,357 +0.06(+1.01%)
May 13, 2016 5.679 5.722 5.544 5.607 15,186,449 -0.07(-1.27%)
May 12, 2016 5.718 5.734 5.630 5.679 11,015,696 -0.02(-0.34%)
May 11, 2016 5.884 5.884 5.644 5.698 15,369,232 -0.26(-4.33%)
May 10, 2016 5.905 5.983 5.857 5.956 6,757,600 +0.06(+1.09%)
May 09, 2016 5.874 5.950 5.862 5.892 9,657,171 +0.02(+0.33%)
May 06, 2016 5.895 5.899 5.731 5.872 10,021,501 -0.00(-0.07%)
May 05, 2016 5.989 6.003 5.849 5.876 11,005,929 -0.12(-2.05%)
May 04, 2016 6.089 6.116 5.918 5.999 14,710,825 -0.11(-1.79%)
May 03, 2016 6.286 6.317 6.108 6.108 13,529,169 -0.21(-3.28%)
May 02, 2016 6.403 6.413 6.235 6.315 13,568,011 -0.09(-1.34%)
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%)
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.