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
)
23.14
+0.53 (+2.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2008
9.243
9.426
9.118
9.265
14,877,370
+0.07(+0.75%)
Apr 29, 2008
9.325
9.477
9.162
9.196
12,218,253
-0.08(-0.89%)
Apr 28, 2008
9.460
9.460
9.234
9.278
14,951,987
-0.18(-1.89%)
Apr 25, 2008
9.487
9.502
9.342
9.457
13,020,433
+0.04(+0.38%)
Apr 24, 2008
9.286
9.554
9.275
9.421
10,891,979
+0.14(+1.47%)
Apr 23, 2008
9.093
9.372
9.093
9.285
11,390,372
+0.05(+0.57%)
Apr 22, 2008
9.300
9.330
9.132
9.233
11,496,138
-0.12(-1.30%)
Apr 21, 2008
9.140
9.393
9.064
9.354
18,291,454
-0.18(-1.89%)
Apr 18, 2008
9.783
9.953
9.435
9.534
27,521,524
-0.07(-0.70%)
Apr 17, 2008
9.576
9.818
9.497
9.601
12,828,298
+0.06(+0.67%)
Apr 16, 2008
9.467
9.586
9.403
9.537
13,414,361
+0.14(+1.45%)
Apr 15, 2008
9.340
9.414
9.216
9.401
12,863,368
+0.16(+1.75%)
Apr 14, 2008
9.159
9.384
9.032
9.239
10,342,857
+0.06(+0.64%)
Apr 11, 2008
9.143
9.332
9.113
9.180
9,242,688
-0.11(-1.18%)
Apr 10, 2008
9.021
9.352
9.021
9.290
17,906,128
+0.25(+2.79%)
Apr 09, 2008
9.249
9.366
8.911
9.037
20,195,854
-0.28(-3.00%)
Apr 08, 2008
9.302
9.401
9.147
9.317
11,862,079
-0.12(-1.27%)
Apr 07, 2008
9.608
9.608
9.350
9.436
9,760,918
-0.06(-0.64%)
Apr 04, 2008
9.426
9.581
9.325
9.497
8,986,191
+0.00(+0.04%)
Apr 03, 2008
9.332
9.561
9.197
9.494
12,667,324
+0.12(+1.31%)
Apr 02, 2008
9.398
9.566
9.209
9.371
19,503,870
+0.00(+0.00%)
Apr 01, 2008
8.876
9.401
8.876
9.371
26,599,826
+0.67(+7.66%)
Mar 31, 2008
8.667
8.835
8.568
8.704
20,570,272
-0.03(-0.35%)
Mar 28, 2008
9.058
9.058
8.659
8.734
16,834,928
-0.36(-3.91%)
Mar 27, 2008
8.955
9.170
8.955
9.090
14,906,723
+0.17(+1.93%)
Mar 26, 2008
9.007
9.063
8.792
8.918
13,720,097
-0.15(-1.62%)
Mar 25, 2008
9.130
9.132
8.879
9.064
19,711,974
-0.02(-0.26%)
Mar 24, 2008
8.499
9.216
8.499
9.088
32,233,022
+0.64(+7.59%)
Mar 21, 2008
7.910
8.448
7.908
8.447
25,487,324
+0.00(+0.00%)
Mar 20, 2008
7.910
8.448
7.908
8.447
25,487,324
+0.54(+6.81%)
Mar 19, 2008
8.219
8.415
7.901
7.908
23,220,264
-0.26(-3.23%)
Mar 18, 2008
8.246
8.332
7.522
8.172
52,445,200
+0.26(+3.30%)
Mar 17, 2008
7.761
8.186
7.576
7.911
23,924,406
-0.35(-4.18%)
Mar 14, 2008
8.130
8.290
7.804
8.256
29,836,676
+0.32(+3.99%)
Mar 13, 2008
7.687
7.988
7.490
7.940
14,430,835
+0.15(+1.99%)
Mar 12, 2008
7.886
8.071
7.767
7.785
13,086,769
-0.10(-1.32%)
Mar 11, 2008
7.632
7.893
7.529
7.889
20,350,720
+0.60(+8.17%)
Mar 10, 2008
7.176
7.383
7.140
7.294
18,673,132
+0.11(+1.52%)
Mar 07, 2008
7.223
7.420
7.054
7.184
11,652,431
-0.11(-1.57%)
Mar 06, 2008
7.591
7.659
7.283
7.299
14,329,240
-0.31(-4.13%)
Mar 05, 2008
7.389
7.628
7.310
7.613
21,988,978
+0.27(+3.74%)
Mar 04, 2008
7.113
7.347
7.070
7.339
17,794,540
+0.14(+2.01%)
Mar 03, 2008
7.120
7.209
6.864
7.194
18,577,954
+0.06(+0.90%)
Feb 29, 2008
7.556
7.556
7.115
7.130
24,656,610
-0.45(-5.99%)
Feb 28, 2008
7.908
7.911
7.571
7.585
17,355,094
-0.40(-4.96%)
Feb 27, 2008
7.898
8.054
7.829
7.980
10,041,749
+0.05(+0.64%)
Feb 26, 2008
7.682
7.979
7.635
7.930
14,096,125
+0.18(+2.28%)
Feb 25, 2008
7.802
7.804
7.575
7.753
14,871,221
-0.04(-0.45%)
Feb 22, 2008
7.788
7.834
7.581
7.788
14,550,936
+0.05(+0.61%)
Feb 21, 2008
7.741
7.908
7.666
7.741
13,988,678
+0.04(+0.55%)
Feb 20, 2008
7.841
7.841
7.514
7.699
22,357,760
-0.19(-2.39%)
Feb 19, 2008
8.080
8.101
7.804
7.888
20,360,808
-0.13(-1.62%)
Feb 18, 2008
7.613
8.032
7.450
8.017
0
+0.00(+0.00%)
Feb 15, 2008
7.613
8.032
7.450
8.017
42,186,852
+0.31(+4.09%)
Feb 14, 2008
7.965
7.989
7.554
7.703
31,298,396
-0.26(-3.30%)
Feb 13, 2008
8.312
8.337
7.785
7.965
27,267,296
-0.30(-3.63%)
Feb 12, 2008
8.490
8.507
8.196
8.265
20,579,356
-0.19(-2.27%)
Feb 11, 2008
8.309
8.509
8.206
8.457
15,592,836
+0.00(+0.00%)
Feb 08, 2008
8.248
8.558
8.152
8.457
11,144,176
+0.18(+2.18%)
Feb 07, 2008
8.211
8.372
7.947
8.277
17,794,856
-0.02(-0.22%)
Feb 06, 2008
8.381
8.561
8.255
8.295
15,012,020
-0.01(-0.16%)
Feb 05, 2008
8.585
8.743
8.309
8.309
12,563,466
-0.44(-5.08%)
Feb 04, 2008
9.122
9.256
8.744
8.753
14,792,748
-0.09(-0.99%)
Feb 01, 2008
8.728
8.914
8.635
8.840
12,776,886
+0.16(+1.86%)
Jan 31, 2008
8.147
8.810
8.115
8.679
18,561,106
+0.42(+5.05%)
Jan 30, 2008
8.335
8.428
8.130
8.261
14,076,728
-0.10(-1.19%)
Jan 29, 2008
8.548
8.548
8.263
8.361
14,778,157
-0.13(-1.53%)
Jan 28, 2008
8.344
8.522
8.081
8.490
15,250,077
+0.14(+1.69%)
Jan 25, 2008
8.926
9.009
8.309
8.349
21,797,998
-0.47(-5.38%)
Jan 24, 2008
8.829
8.918
8.586
8.824
21,947,660
+0.06(+0.71%)
Jan 23, 2008
8.263
8.773
8.038
8.761
34,307,140
+0.27(+3.13%)
Jan 22, 2008
7.842
8.596
7.534
8.495
36,615,020
+0.19(+2.33%)
Jan 21, 2008
8.428
8.750
8.256
8.302
0
+0.00(+0.00%)
Jan 18, 2008
8.428
8.750
8.256
8.302
23,022,604
-0.07(-0.80%)
Jan 17, 2008
8.647
9.031
8.310
8.369
26,814,772
-0.27(-3.10%)
Jan 16, 2008
8.329
8.728
8.329
8.637
29,529,538
+0.08(+0.98%)
Jan 15, 2008
8.997
8.997
8.467
8.553
23,428,116
-0.49(-5.40%)
Jan 14, 2008
8.810
9.086
8.800
9.041
19,720,576
+0.27(+3.05%)
Jan 11, 2008
8.753
9.005
8.686
8.773
29,475,482
-0.03(-0.29%)
Jan 10, 2008
9.111
9.425
8.458
8.798
59,500,476
-0.48(-5.15%)
Jan 09, 2008
9.419
9.527
8.920
9.276
38,795,020
-0.17(-1.76%)
Jan 08, 2008
9.603
9.947
9.403
9.443
19,138,768
-0.07(-0.74%)
Jan 07, 2008
9.519
9.746
9.401
9.514
19,617,620
-0.09(-0.91%)
Jan 04, 2008
9.923
9.923
9.549
9.601
23,867,690
-0.52(-5.11%)
Jan 03, 2008
10.15
10.34
10.06
10.12
14,618,757
-0.03(-0.32%)
Jan 02, 2008
10.46
10.48
9.972
10.15
13,959,164
-0.30(-2.91%)
Jan 01, 2008
10.42
10.53
10.40
10.45
12,443,305
+0.00(+0.00%)
Dec 31, 2007
10.42
10.53
10.40
10.45
12,443,305
-0.03(-0.31%)
Dec 28, 2007
10.47
10.60
10.42
10.49
10,396,397
+0.02(+0.16%)
Dec 27, 2007
10.53
10.60
10.35
10.47
12,448,937
-0.11(-1.08%)
Dec 26, 2007
10.72
10.72
10.41
10.58
10,188,638
-0.07(-0.66%)
Dec 24, 2007
10.56
10.69
10.42
10.65
7,998,833
+0.31(+3.01%)
Dec 21, 2007
10.53
10.56
10.31
10.34
24,535,676
-0.11(-1.05%)
Dec 20, 2007
10.32
10.47
10.22
10.45
13,474,144
+0.19(+1.85%)
Dec 19, 2007
10.35
10.42
10.14
10.26
15,649,435
+0.00(+0.02%)
Dec 18, 2007
9.879
10.30
9.861
10.26
23,792,062
+0.47(+4.83%)
Dec 17, 2007
9.763
9.931
9.729
9.788
20,796,418
-0.01(-0.10%)
Dec 14, 2007
9.679
10.01
9.578
9.798
21,096,622
+0.11(+1.15%)
Dec 13, 2007
9.803
9.931
9.615
9.687
105,881,448
-0.18(-1.83%)
Dec 12, 2007
10.01
10.11
9.733
9.867
15,785,357
+0.08(+0.86%)
Dec 11, 2007
10.14
10.17
9.690
9.783
16,034,850
-0.32(-3.13%)
Dec 10, 2007
10.25
10.44
10.07
10.10
13,777,581
-0.13(-1.28%)
Dec 07, 2007
10.20
10.73
10.17
10.23
22,208,150
+0.19(+1.89%)
Dec 06, 2007
9.916
10.12
9.605
10.04
42,261,536
+0.29(+3.02%)
Dec 05, 2007
9.768
9.847
9.625
9.746
9,953,272
+0.12(+1.21%)
Dec 04, 2007
9.593
9.709
9.445
9.630
12,339,441
-0.07(-0.68%)
Dec 03, 2007
9.763
9.911
9.595
9.696
15,197,001
+0.03(+0.26%)
Nov 30, 2007
9.601
9.699
9.485
9.670
26,653,032
+0.27(+2.85%)
Nov 29, 2007
9.526
9.526
9.157
9.403
13,975,632
+0.02(+0.16%)
Nov 28, 2007
9.145
9.435
8.620
9.387
19,835,294
+0.44(+4.95%)
Nov 27, 2007
8.808
9.063
8.778
8.945
17,938,032
+0.28(+3.22%)
Nov 26, 2007
8.585
8.911
8.509
8.665
22,714,540
+0.22(+2.65%)
Nov 23, 2007
8.490
8.529
8.309
8.441
5,965,143
+0.14(+1.68%)
Nov 21, 2007
8.465
8.465
8.206
8.302
20,963,666
-0.28(-3.31%)
Nov 20, 2007
8.303
8.940
7.989
8.586
68,760,608
-0.33(-3.74%)
Nov 19, 2007
9.367
9.367
8.635
8.920
31,507,058
-0.34(-3.65%)
Nov 16, 2007
9.371
9.371
8.837
9.258
22,842,482
-0.16(-1.66%)
Nov 15, 2007
9.197
9.520
9.068
9.414
17,959,710
+0.35(+3.82%)
Nov 14, 2007
9.462
9.583
9.032
9.068
13,697,183
-0.09(-1.03%)
Nov 13, 2007
8.817
9.263
8.817
9.162
12,795,612
+0.41(+4.67%)
Nov 12, 2007
8.615
8.879
8.465
8.753
17,498,768
-0.13(-1.48%)
Nov 09, 2007
9.005
9.147
8.723
8.884
19,962,674
-0.51(-5.41%)
Nov 08, 2007
9.510
9.628
8.837
9.393
18,616,652
-0.10(-1.10%)
Nov 07, 2007
9.648
9.975
9.492
9.497
11,292,051
-0.38(-3.87%)
Nov 06, 2007
9.616
9.923
9.616
9.879
11,571,557
+0.29(+3.00%)
Nov 05, 2007
9.510
9.642
9.325
9.591
9,657,190
+0.08(+0.80%)
Nov 02, 2007
9.923
10.01
9.318
9.515
13,007,571
-0.22(-2.28%)
Nov 01, 2007
9.889
10.18
9.738
9.738
13,398,481
-0.23(-2.31%)
Oct 31, 2007
9.731
9.973
9.717
9.968
14,594,975
+0.29(+2.99%)
Oct 30, 2007
9.780
9.931
9.675
9.679
6,986,755
-0.13(-1.32%)
Oct 29, 2007
9.904
10.01
9.756
9.808
14,750,033
+0.14(+1.44%)
Oct 26, 2007
9.859
9.923
9.595
9.669
19,572,250
+0.14(+1.47%)
Oct 25, 2007
9.832
9.877
9.401
9.529
12,335,656
-0.26(-2.61%)
Oct 24, 2007
10.21
10.23
9.588
9.785
10,996,581
-0.32(-3.20%)
Oct 23, 2007
9.632
10.12
9.536
10.11
14,577,747
+0.55(+5.80%)
Oct 22, 2007
9.409
9.763
8.963
9.554
15,414,224
+0.00(+0.04%)
Oct 19, 2007
9.849
9.926
9.544
9.551
7,421,117
-0.28(-2.83%)
Oct 18, 2007
9.830
9.953
9.733
9.829
7,750,777
-0.02(-0.21%)
Oct 17, 2007
10.01
10.12
9.716
9.849
18,592,004
+0.07(+0.67%)
Oct 16, 2007
9.677
9.965
9.677
9.783
11,323,329
+0.02(+0.17%)
Oct 15, 2007
9.780
10.01
9.642
9.766
16,513,258
+0.10(+1.08%)
Oct 12, 2007
9.595
9.677
9.431
9.662
11,931,082
+0.06(+0.61%)
Oct 11, 2007
9.953
9.999
9.426
9.603
9,252,336
-0.32(-3.26%)
Oct 10, 2007
9.889
10.01
9.763
9.926
12,949,100
+0.04(+0.44%)
Oct 09, 2007
9.630
9.913
9.608
9.882
16,962,776
+0.35(+3.64%)
Oct 08, 2007
9.569
9.746
9.477
9.536
6,963,907
-0.01(-0.12%)
Oct 05, 2007
9.275
9.556
9.224
9.547
13,856,523
+0.35(+3.83%)
Oct 04, 2007
9.585
9.595
9.100
9.196
12,985,589
-0.33(-3.50%)
Oct 03, 2007
9.500
9.615
9.453
9.529
14,609,234
-0.17(-1.72%)
Oct 02, 2007
9.458
9.736
9.428
9.696
12,032,077
+0.24(+2.58%)
Oct 01, 2007
9.549
9.611
9.244
9.451
15,012,667
-0.03(-0.35%)
Sep 28, 2007
9.605
9.679
9.446
9.485
15,230,056
-0.07(-0.77%)
Sep 27, 2007
9.741
9.754
9.266
9.559
30,375,752
-0.33(-3.39%)
Sep 26, 2007
9.601
9.970
9.595
9.894
23,289,564
+0.29(+3.07%)
Sep 25, 2007
9.340
9.623
9.192
9.600
20,273,868
+0.14(+1.53%)
Sep 24, 2007
9.566
9.566
9.313
9.455
23,256,426
+0.15(+1.61%)
Sep 21, 2007
9.276
9.421
9.209
9.305
21,115,098
+0.13(+1.45%)
Sep 20, 2007
8.980
9.211
8.938
9.172
17,130,374
+0.18(+2.02%)
Sep 19, 2007
8.832
9.074
8.820
8.990
16,802,014
+0.20(+2.30%)
Sep 18, 2007
8.744
8.808
8.612
8.788
15,676,811
+0.14(+1.58%)
Sep 17, 2007
8.655
8.830
8.596
8.652
11,077,793
-0.08(-0.89%)
Sep 14, 2007
8.361
8.753
8.315
8.729
23,378,576
+0.35(+4.12%)
Sep 13, 2007
8.497
8.532
8.383
8.384
9,999,106
-0.09(-1.07%)
Sep 12, 2007
8.445
8.499
8.357
8.475
6,899,745
+0.03(+0.34%)
Sep 11, 2007
8.266
8.497
8.266
8.447
10,027,028
+0.23(+2.81%)
Sep 10, 2007
8.157
8.300
7.987
8.216
9,645,029
+0.10(+1.24%)
Sep 07, 2007
8.256
8.273
8.034
8.115
12,952,914
-0.31(-3.68%)
Sep 06, 2007
8.416
8.497
8.251
8.425
7,885,071
+0.06(+0.77%)
Sep 05, 2007
8.500
8.502
8.302
8.361
11,165,896
-0.25(-2.86%)
Sep 04, 2007
8.500
8.751
8.479
8.606
10,900,338
+0.17(+1.97%)
Aug 31, 2007
8.332
8.504
8.256
8.440
12,617,848
+0.22(+2.68%)
Aug 30, 2007
8.256
8.472
8.081
8.219
17,467,394
-0.14(-1.63%)
Aug 29, 2007
7.913
8.369
7.913
8.356
14,642,503
+0.54(+6.94%)
Aug 28, 2007
8.181
8.184
7.814
7.814
14,767,855
-0.39(-4.70%)
Aug 27, 2007
8.341
8.389
8.126
8.199
13,222,334
-0.12(-1.46%)
Aug 24, 2007
8.147
8.386
7.930
8.320
24,179,408
+0.33(+4.17%)
Aug 23, 2007
7.753
8.224
7.691
7.987
53,787,596
+0.68(+9.28%)
Aug 22, 2007
7.366
7.376
7.268
7.309
16,059,998
+0.08(+1.07%)
Aug 21, 2007
7.066
7.280
7.019
7.231
11,402,343
+0.22(+3.07%)
Aug 20, 2007
6.859
7.066
6.780
7.016
11,393,432
+0.30(+4.46%)
Aug 17, 2007
6.745
6.841
6.523
6.716
13,839,295
+0.15(+2.36%)
Aug 16, 2007
6.521
6.585
6.295
6.561
20,081,978
-0.09(-1.42%)
Aug 15, 2007
6.714
6.859
6.610
6.656
12,687,951
-0.09(-1.32%)
Aug 14, 2007
6.895
6.937
6.691
6.745
11,572,847
-0.10(-1.52%)
Aug 13, 2007
6.874
7.036
6.733
6.849
10,082,278
+0.14(+2.03%)
Aug 10, 2007
6.649
6.874
6.597
6.713
17,200,648
-0.18(-2.61%)
Aug 09, 2007
7.253
7.253
6.792
6.893
20,165,744
-0.52(-7.02%)
Aug 08, 2007
7.230
7.534
7.154
7.413
13,276,693
+0.22(+2.99%)
Aug 07, 2007
6.834
7.315
6.800
7.198
18,208,222
+0.36(+5.32%)
Aug 06, 2007
6.733
6.927
6.590
6.834
16,086,857
+0.13(+1.93%)
Aug 03, 2007
6.706
6.987
6.583
6.704
37,509,568
-0.28(-4.05%)
Aug 02, 2007
6.773
6.994
6.767
6.987
10,397,739
+0.24(+3.52%)
Aug 01, 2007
6.772
6.878
6.657
6.750
16,626,396
-0.04(-0.62%)
Jul 31, 2007
7.033
7.103
6.767
6.792
11,505,715
-0.06(-0.91%)
Jul 30, 2007
6.807
6.916
6.691
6.854
13,027,770
+0.05(+0.79%)
Jul 27, 2007
6.868
7.065
6.780
6.800
10,624,574
-0.11(-1.61%)
Jul 26, 2007
6.985
7.164
6.780
6.911
13,013,660
-0.16(-2.26%)
Jul 25, 2007
7.053
7.132
6.950
7.071
10,332,984
+0.07(+0.96%)
Jul 24, 2007
6.943
7.246
6.906
7.004
11,628,822
+0.09(+1.27%)
Jul 23, 2007
7.103
7.132
6.913
6.916
7,261,545
-0.14(-2.00%)
Jul 20, 2007
7.002
7.105
6.905
7.058
6,761,917
+0.04(+0.62%)
Jul 19, 2007
7.142
7.179
6.997
7.014
7,532,806
-0.07(-1.02%)
Jul 18, 2007
6.954
7.115
6.844
7.086
14,756,568
+0.08(+1.18%)
Jul 17, 2007
7.080
7.134
6.999
7.004
4,339,960
-0.08(-1.09%)
Jul 16, 2007
7.036
7.142
7.009
7.081
6,973,412
+0.01(+0.17%)
Jul 13, 2007
7.145
7.191
7.046
7.070
9,888,605
-0.07(-0.99%)
Jul 12, 2007
7.105
7.167
6.987
7.140
12,387,342
+0.11(+1.60%)
Jul 11, 2007
7.088
7.152
6.999
7.028
10,902,715
-0.06(-0.90%)
Jul 10, 2007
7.406
7.406
7.086
7.092
12,939,892
-0.19(-2.59%)
Jul 09, 2007
7.043
7.285
7.007
7.280
20,904,790
+0.29(+4.09%)
Jul 06, 2007
6.985
7.034
6.920
6.994
10,309,814
+0.01(+0.10%)
Jul 05, 2007
6.809
6.994
6.718
6.987
14,932,418
+0.18(+2.62%)
Jul 03, 2007
6.773
6.883
6.746
6.809
5,892,171
+0.04(+0.62%)
Jul 02, 2007
6.592
6.767
6.583
6.767
7,490,863
+0.19(+2.81%)
Jun 29, 2007
6.720
6.799
6.550
6.582
10,797,561
-0.14(-2.05%)
Jun 28, 2007
6.792
6.817
6.610
6.720
13,493,898
-0.08(-1.14%)
Jun 27, 2007
6.615
6.802
6.607
6.797
11,916,782
+0.15(+2.20%)
Jun 26, 2007
6.741
6.757
6.624
6.651
16,184,163
-0.08(-1.18%)
Jun 25, 2007
6.743
6.821
6.694
6.730
12,804,986
-0.01(-0.20%)
Jun 22, 2007
6.738
6.800
6.624
6.743
11,282,337
+0.00(+0.02%)
Jun 21, 2007
6.639
6.758
6.550
6.741
12,786,944
+0.07(+1.11%)
Jun 20, 2007
6.772
6.815
6.667
6.667
9,920,686
-0.07(-1.10%)
Jun 19, 2007
6.762
6.831
6.669
6.741
13,554,132
-0.02(-0.32%)
Jun 18, 2007
6.817
6.930
6.711
6.763
21,525,020
+0.16(+2.47%)
Jun 15, 2007
6.390
6.711
6.373
6.600
19,675,028
+0.33(+5.23%)
Jun 14, 2007
6.218
6.337
6.213
6.272
10,448,237
+0.04(+0.65%)
Jun 13, 2007
6.167
6.287
6.154
6.231
7,965,540
+0.11(+1.82%)
Jun 12, 2007
6.186
6.206
6.095
6.120
8,302,388
-0.09(-1.49%)
Jun 11, 2007
6.245
6.270
6.154
6.213
5,817,910
-0.06(-0.97%)
Jun 08, 2007
6.107
6.285
6.097
6.273
8,020,196
+0.14(+2.33%)
Jun 07, 2007
6.378
6.378
6.097
6.130
9,718,993
-0.16(-2.62%)
Jun 06, 2007
6.371
6.395
6.245
6.295
8,118,179
-0.12(-1.94%)
Jun 05, 2007
6.440
6.454
6.354
6.420
10,457,148
-0.02(-0.31%)
Jun 04, 2007
6.396
6.462
6.312
6.440
12,177,035
+0.10(+1.54%)
Jun 01, 2007
6.228
6.363
6.252
6.342
12,181,669
+0.12(+1.89%)
May 31, 2007
6.130
6.292
6.162
6.225
25,471,254
+0.09(+1.54%)
May 30, 2007
6.009
6.151
5.967
6.130
10,303,749
+0.07(+1.11%)
May 29, 2007
6.085
6.103
5.989
6.063
12,881,107
+0.04(+0.64%)
May 25, 2007
5.930
6.040
5.901
6.024
9,761,470
+0.10(+1.65%)
May 24, 2007
6.102
6.102
5.856
5.927
18,934,318
-0.11(-1.79%)
May 23, 2007
6.109
6.287
5.996
6.034
33,032,760
-0.31(-4.86%)
May 22, 2007
6.287
6.346
6.093
6.342
19,716,988
+0.10(+1.56%)
May 21, 2007
6.026
6.374
6.026
6.245
28,971,694
+0.25(+4.24%)
May 18, 2007
5.976
6.026
5.861
5.991
17,049,928
-0.00(-0.03%)
May 17, 2007
5.928
6.228
5.928
5.992
20,460,174
+0.06(+0.99%)
May 16, 2007
5.787
5.954
5.763
5.933
15,503,337
+0.16(+2.86%)
May 15, 2007
5.551
5.940
5.551
5.769
23,177,684
+0.22(+3.91%)
May 14, 2007
5.536
5.602
5.496
5.551
11,527,696
+0.06(+1.04%)
May 11, 2007
5.570
5.587
5.439
5.494
12,002,907
-0.05(-0.85%)
May 10, 2007
5.641
5.701
5.501
5.541
8,451,285
-0.10(-1.73%)
May 09, 2007
5.612
5.664
5.568
5.639
7,484,328
+0.01(+0.12%)
May 08, 2007
5.597
5.668
5.509
5.632
10,562,718
+0.03(+0.45%)
May 07, 2007
5.597
5.637
5.546
5.607
17,640,132
+0.01(+0.18%)
May 04, 2007
5.673
5.674
5.563
5.597
9,958,054
-0.06(-1.01%)
May 03, 2007
5.546
5.698
5.563
5.654
13,887,416
-0.04(-0.62%)
May 02, 2007
5.641
5.728
5.629
5.689
10,728,593
+0.05(+0.90%)
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.