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
)
22.18
-1.10 (-4.73%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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 29, 2011
5.867
5.910
5.803
5.819
23,811,894
-0.12(-1.98%)
Apr 28, 2011
5.917
6.003
5.917
5.937
12,985,250
-0.00(-0.08%)
Apr 27, 2011
5.982
6.028
5.921
5.942
19,465,552
-0.02(-0.27%)
Apr 26, 2011
5.996
6.032
5.933
5.957
16,207,165
-0.05(-0.76%)
Apr 25, 2011
5.946
6.020
5.912
6.003
19,181,756
-0.01(-0.19%)
Apr 21, 2011
5.951
6.093
5.892
6.014
23,829,348
+0.04(+0.72%)
Apr 20, 2011
6.073
6.105
5.962
5.971
22,979,708
-0.05(-0.79%)
Apr 19, 2011
5.919
6.024
5.910
6.019
18,989,420
+0.10(+1.61%)
Apr 18, 2011
5.939
6.037
5.808
5.923
42,953,964
-0.06(-0.98%)
Apr 15, 2011
5.722
6.001
5.665
5.982
48,409,532
+0.22(+3.90%)
Apr 14, 2011
5.726
5.937
5.699
5.758
46,362,332
+0.01(+0.20%)
Apr 13, 2011
5.427
5.812
5.420
5.747
71,415,664
+0.35(+6.55%)
Apr 12, 2011
5.355
5.473
5.337
5.393
17,223,022
+0.01(+0.21%)
Apr 11, 2011
5.380
5.454
5.359
5.382
17,149,634
-0.01(-0.25%)
Apr 08, 2011
5.443
5.479
5.334
5.396
17,410,482
-0.05(-0.92%)
Apr 07, 2011
5.425
5.531
5.411
5.445
21,650,110
+0.03(+0.54%)
Apr 06, 2011
5.343
5.488
5.337
5.416
21,402,960
+0.07(+1.36%)
Apr 05, 2011
5.115
5.436
5.105
5.343
29,718,022
+0.23(+4.47%)
Apr 04, 2011
5.194
5.244
5.092
5.115
11,523,547
-0.08(-1.53%)
Apr 01, 2011
5.139
5.219
5.112
5.194
23,623,436
+0.09(+1.78%)
Mar 31, 2011
5.115
5.133
5.047
5.103
12,395,833
-0.02(-0.49%)
Mar 30, 2011
5.103
5.162
5.042
5.128
15,659,790
+0.07(+1.39%)
Mar 29, 2011
4.972
5.090
4.965
5.058
17,631,306
+0.08(+1.59%)
Mar 28, 2011
4.940
4.994
4.940
4.979
12,514,775
+0.06(+1.15%)
Mar 25, 2011
4.949
4.997
4.917
4.922
22,534,268
-0.00(-0.05%)
Mar 24, 2011
5.035
5.076
4.874
4.924
40,412,824
+0.14(+2.94%)
Mar 23, 2011
4.750
4.800
4.689
4.784
17,276,814
+0.02(+0.43%)
Mar 22, 2011
4.806
4.827
4.756
4.763
11,591,714
-0.04(-0.80%)
Mar 21, 2011
4.793
4.802
4.756
4.802
15,915,311
+0.05(+1.10%)
Mar 18, 2011
4.795
4.797
4.670
4.750
24,962,000
-0.00(-0.10%)
Mar 17, 2011
4.711
4.829
4.691
4.754
19,763,668
+0.10(+2.14%)
Mar 16, 2011
4.634
4.725
4.605
4.655
23,699,836
+0.00(+0.05%)
Mar 15, 2011
4.609
4.689
4.491
4.652
28,944,770
+0.16(+3.58%)
Mar 14, 2011
4.453
4.557
4.439
4.491
17,906,064
+0.01(+0.25%)
Mar 11, 2011
4.407
4.512
4.407
4.480
14,604,257
+0.04(+0.97%)
Mar 10, 2011
4.457
4.482
4.419
4.437
22,124,752
-0.04(-0.91%)
Mar 09, 2011
4.491
4.507
4.464
4.478
16,706,779
-0.01(-0.30%)
Mar 08, 2011
4.464
4.539
4.410
4.491
10,437,631
+0.02(+0.56%)
Mar 07, 2011
4.559
4.596
4.461
4.466
15,752,624
-0.08(-1.70%)
Mar 04, 2011
4.537
4.564
4.514
4.543
10,814,990
-0.02(-0.40%)
Mar 03, 2011
4.491
4.571
4.451
4.562
14,365,297
+0.10(+2.18%)
Mar 02, 2011
4.455
4.515
4.444
4.464
12,311,453
-0.00(-0.10%)
Mar 01, 2011
4.521
4.543
4.455
4.469
17,005,658
-0.05(-1.15%)
Feb 28, 2011
4.532
4.534
4.478
4.521
9,837,177
+0.02(+0.50%)
Feb 25, 2011
4.446
4.504
4.417
4.498
10,906,470
+0.08(+1.74%)
Feb 24, 2011
4.457
4.469
4.407
4.421
16,460,657
-0.04(-0.86%)
Feb 23, 2011
4.464
4.509
4.428
4.460
17,860,464
+0.00(+0.00%)
Feb 22, 2011
4.530
4.539
4.432
4.460
23,925,612
-0.06(-1.35%)
Feb 18, 2011
4.571
4.613
4.500
4.521
16,042,391
-0.04(-0.80%)
Feb 17, 2011
4.573
4.664
4.546
4.557
13,917,190
-0.04(-0.79%)
Feb 16, 2011
4.562
4.602
4.528
4.593
19,041,854
+0.05(+1.15%)
Feb 15, 2011
4.482
4.566
4.482
4.541
19,653,088
+0.04(+0.86%)
Feb 14, 2011
4.457
4.532
4.431
4.503
21,067,980
-0.09(-2.02%)
Feb 11, 2011
4.593
4.623
4.548
4.596
18,416,700
-0.02(-0.44%)
Feb 10, 2011
4.437
4.686
4.421
4.616
26,837,054
+0.15(+3.40%)
Feb 09, 2011
4.541
4.559
4.448
4.464
16,637,284
-0.07(-1.60%)
Feb 08, 2011
4.564
4.568
4.496
4.537
19,935,494
-0.03(-0.60%)
Feb 07, 2011
4.564
4.593
4.543
4.564
15,988,937
+0.02(+0.45%)
Feb 04, 2011
4.462
4.606
4.462
4.543
26,403,268
+0.12(+2.82%)
Feb 03, 2011
4.485
4.575
4.349
4.419
28,372,216
-0.07(-1.61%)
Feb 02, 2011
4.636
4.636
4.471
4.491
33,533,568
-0.17(-3.55%)
Feb 01, 2011
4.790
4.800
4.650
4.657
18,754,422
-0.12(-2.47%)
Jan 31, 2011
4.779
4.800
4.720
4.775
9,419,193
+0.02(+0.43%)
Jan 28, 2011
4.775
4.799
4.684
4.754
14,761,622
-0.02(-0.43%)
Jan 27, 2011
4.770
4.815
4.747
4.775
14,359,917
+0.01(+0.14%)
Jan 26, 2011
4.775
4.815
4.743
4.768
9,490,718
-0.00(-0.09%)
Jan 25, 2011
4.756
4.779
4.716
4.772
12,255,008
-0.01(-0.14%)
Jan 24, 2011
4.722
4.779
4.642
4.779
12,586,388
+0.04(+0.91%)
Jan 21, 2011
4.800
4.806
4.713
4.736
18,992,848
-0.02(-0.52%)
Jan 20, 2011
4.630
4.763
4.630
4.761
21,707,862
+0.12(+2.69%)
Jan 19, 2011
4.605
4.650
4.559
4.636
16,927,204
+0.02(+0.44%)
Jan 18, 2011
4.627
4.664
4.559
4.616
12,939,797
+0.00(+0.00%)
Jan 14, 2011
4.666
4.675
4.605
4.616
18,593,420
-0.05(-1.12%)
Jan 13, 2011
4.675
4.759
4.661
4.668
16,052,081
-0.02(-0.34%)
Jan 12, 2011
4.589
4.707
4.577
4.684
19,927,762
+0.11(+2.38%)
Jan 11, 2011
4.682
4.691
4.557
4.575
19,742,614
-0.12(-2.46%)
Jan 10, 2011
4.679
4.702
4.600
4.691
16,451,094
-0.02(-0.34%)
Jan 07, 2011
4.673
4.750
4.573
4.707
25,552,110
+0.03(+0.68%)
Jan 06, 2011
4.824
4.831
4.656
4.675
50,048,636
-0.29(-5.76%)
Jan 05, 2011
5.096
5.133
4.958
4.960
26,747,542
-0.14(-2.71%)
Jan 04, 2011
5.205
5.207
5.092
5.099
12,227,921
-0.09(-1.79%)
Jan 03, 2011
5.228
5.264
5.189
5.192
10,585,601
+0.01(+0.13%)
Dec 31, 2010
5.201
5.210
5.153
5.185
6,981,977
-0.02(-0.30%)
Dec 30, 2010
5.105
5.212
5.094
5.201
13,595,263
+0.10(+1.95%)
Dec 29, 2010
5.110
5.130
5.076
5.101
8,778,983
-0.00(-0.04%)
Dec 28, 2010
5.040
5.110
5.008
5.103
8,755,101
+0.06(+1.21%)
Dec 27, 2010
5.015
5.083
5.003
5.042
8,408,390
+0.01(+0.14%)
Dec 23, 2010
4.922
5.056
4.913
5.035
13,778,307
+0.12(+2.40%)
Dec 22, 2010
4.911
4.945
4.863
4.917
6,468,903
+0.01(+0.28%)
Dec 21, 2010
4.843
4.911
4.827
4.904
7,937,672
+0.09(+1.79%)
Dec 20, 2010
4.938
4.947
4.811
4.818
15,013,785
-0.09(-1.89%)
Dec 17, 2010
4.906
4.949
4.874
4.911
10,843,440
-0.01(-0.18%)
Dec 16, 2010
4.899
4.933
4.827
4.920
10,435,725
+0.03(+0.70%)
Dec 15, 2010
4.917
4.983
4.877
4.886
16,745,789
-0.04(-0.83%)
Dec 14, 2010
4.924
4.956
4.827
4.926
17,684,526
-0.04(-0.82%)
Dec 13, 2010
5.067
5.067
4.931
4.967
15,541,016
-0.07(-1.44%)
Dec 10, 2010
4.926
5.047
4.926
5.040
16,178,582
+0.14(+2.77%)
Dec 09, 2010
4.868
4.926
4.849
4.904
11,056,853
+0.07(+1.50%)
Dec 08, 2010
4.870
4.899
4.806
4.831
12,084,677
-0.03(-0.56%)
Dec 07, 2010
4.852
4.886
4.840
4.858
13,922,976
+0.03(+0.68%)
Dec 06, 2010
4.831
4.847
4.763
4.826
9,892,467
-0.01(-0.16%)
Dec 03, 2010
4.788
4.851
4.761
4.834
16,622,470
+0.04(+0.85%)
Dec 02, 2010
4.605
4.811
4.577
4.793
23,849,692
+0.20(+4.34%)
Dec 01, 2010
4.582
4.645
4.509
4.593
19,070,560
+0.08(+1.76%)
Nov 30, 2010
4.532
4.591
4.507
4.514
14,061,378
-0.05(-0.99%)
Nov 29, 2010
4.618
4.636
4.550
4.559
11,396,596
-0.09(-1.85%)
Nov 26, 2010
4.607
4.698
4.589
4.645
5,262,281
+0.03(+0.74%)
Nov 24, 2010
4.611
4.611
4.611
4.611
8,246,607
+0.03(+0.69%)
Nov 23, 2010
4.589
4.634
4.555
4.580
9,504,341
-0.04(-0.83%)
Nov 22, 2010
4.557
4.679
4.541
4.618
14,716,354
+0.06(+1.29%)
Nov 19, 2010
4.614
4.623
4.509
4.559
15,800,995
-0.06(-1.37%)
Nov 18, 2010
4.645
4.911
4.546
4.623
49,303,488
-0.14(-2.86%)
Nov 17, 2010
4.856
5.014
4.754
4.759
51,384,064
+0.03(+0.72%)
Nov 16, 2010
4.668
4.806
4.657
4.725
25,752,488
-0.03(-0.71%)
Nov 15, 2010
4.747
4.768
4.689
4.759
9,603,720
+0.04(+0.82%)
Nov 12, 2010
4.761
4.804
4.677
4.720
14,842,542
-0.06(-1.28%)
Nov 11, 2010
4.532
4.793
4.489
4.781
32,240,704
+0.22(+4.77%)
Nov 10, 2010
4.582
4.616
4.543
4.564
17,847,296
-0.01(-0.25%)
Nov 09, 2010
4.666
4.686
4.568
4.575
17,115,240
+0.09(+2.07%)
Nov 08, 2010
4.534
4.704
4.478
4.482
15,755,608
-0.05(-1.05%)
Nov 05, 2010
4.503
4.614
4.498
4.530
15,993,350
+0.01(+0.20%)
Nov 04, 2010
4.451
4.525
4.451
4.521
12,213,072
+0.09(+2.05%)
Nov 03, 2010
4.448
4.498
4.387
4.430
11,134,221
-0.01(-0.15%)
Nov 02, 2010
4.401
4.469
4.367
4.437
7,760,298
+0.06(+1.40%)
Nov 01, 2010
4.473
4.491
4.342
4.376
10,913,010
-0.08(-1.73%)
Oct 29, 2010
4.387
4.455
4.349
4.453
10,520,409
+0.05(+1.24%)
Oct 28, 2010
4.421
4.439
4.367
4.398
9,126,307
+0.01(+0.15%)
Oct 27, 2010
4.374
4.396
4.312
4.392
14,358,982
+0.03(+0.78%)
Oct 25, 2010
4.362
4.396
4.310
4.358
14,074,908
+0.02(+0.52%)
Oct 22, 2010
4.324
4.342
4.287
4.335
10,696,595
+0.02(+0.47%)
Oct 21, 2010
4.303
4.330
4.285
4.315
14,375,296
+0.02(+0.42%)
Oct 20, 2010
4.188
4.335
4.149
4.296
25,090,184
+0.12(+2.93%)
Oct 19, 2010
4.099
4.231
4.093
4.174
31,173,206
+0.03(+0.82%)
Oct 18, 2010
4.176
4.224
4.063
4.140
27,598,130
-0.01(-0.27%)
Oct 15, 2010
4.267
4.292
4.124
4.151
33,749,612
-0.11(-2.66%)
Oct 14, 2010
4.362
4.396
4.226
4.265
25,343,146
-0.10(-2.23%)
Oct 13, 2010
4.505
4.505
4.358
4.362
22,396,332
-0.12(-2.78%)
Oct 12, 2010
4.571
4.577
4.419
4.487
23,665,090
-0.13(-2.80%)
Oct 11, 2010
4.550
4.621
4.530
4.616
10,995,893
+0.07(+1.44%)
Oct 08, 2010
4.550
4.577
4.496
4.550
8,932,209
+0.04(+0.80%)
Oct 07, 2010
4.591
4.614
4.498
4.514
9,248,307
-0.07(-1.43%)
Oct 06, 2010
4.580
4.611
4.548
4.580
10,563,073
-0.01(-0.15%)
Oct 05, 2010
4.550
4.666
4.543
4.587
13,574,270
+0.08(+1.76%)
Oct 04, 2010
4.503
4.532
4.446
4.507
9,737,299
-0.02(-0.55%)
Oct 01, 2010
4.532
4.543
4.421
4.532
13,000,722
+0.07(+1.49%)
Sep 30, 2010
4.467
4.525
4.387
4.466
11,914
+0.00(+0.03%)
Sep 29, 2010
4.491
4.520
4.453
4.464
6,739,800
-0.04(-0.91%)
Sep 28, 2010
4.516
4.534
4.421
4.505
11,573,095
+0.01(+0.30%)
Sep 27, 2010
4.541
4.543
4.473
4.491
6,488,179
-0.02(-0.50%)
Sep 24, 2010
4.498
4.541
4.446
4.514
12,884,344
+0.09(+1.94%)
Sep 23, 2010
4.428
4.498
4.374
4.428
12,511,372
+0.01(+0.21%)
Sep 22, 2010
4.403
4.428
4.371
4.419
11,240,480
+0.00(+0.10%)
Sep 21, 2010
4.432
4.474
4.374
4.414
14,576,429
-0.02(-0.41%)
Sep 20, 2010
4.414
4.473
4.393
4.432
17,394,428
+0.04(+0.98%)
Sep 17, 2010
4.389
4.448
4.319
4.389
22,145,158
+0.18(+4.20%)
Sep 15, 2010
4.190
4.238
4.160
4.213
8,855,239
-0.00(-0.11%)
Sep 14, 2010
4.240
4.303
4.213
4.217
13,427,126
-0.01(-0.21%)
Sep 13, 2010
4.181
4.278
4.176
4.226
11,280,549
+0.09(+2.19%)
Sep 10, 2010
4.183
4.199
4.129
4.136
13,521,629
-0.03(-0.71%)
Sep 09, 2010
4.235
4.252
4.149
4.165
9,164,660
-0.04(-1.02%)
Sep 08, 2010
4.231
4.278
4.192
4.208
9,500,484
-0.04(-0.96%)
Sep 07, 2010
4.296
4.299
4.238
4.249
719
-0.06(-1.37%)
Sep 03, 2010
4.235
4.327
4.235
4.308
8,459,245
+0.12(+2.76%)
Sep 02, 2010
4.147
4.231
4.147
4.192
2,325
+0.05(+1.20%)
Sep 01, 2010
4.115
4.185
4.092
4.142
13,756,140
+0.07(+1.72%)
Aug 31, 2010
4.070
4.108
4.011
4.072
55,638
+0.03(+0.73%)
Aug 30, 2010
4.117
4.123
4.025
4.043
13,016,847
-0.11(-2.67%)
Aug 27, 2010
4.154
4.179
4.056
4.154
14,632,455
-0.01(-0.22%)
Aug 26, 2010
4.163
4.219
4.127
4.163
441
-0.01(-0.27%)
Aug 25, 2010
4.111
4.206
4.083
4.174
14,889,751
+0.02(+0.44%)
Aug 24, 2010
4.133
4.199
4.072
4.156
895
-0.02(-0.43%)
Aug 23, 2010
4.290
4.303
4.151
4.174
12,937,780
-0.09(-2.07%)
Aug 20, 2010
4.296
4.333
4.206
4.262
17,690,610
-0.06(-1.31%)
Aug 19, 2010
4.389
4.457
4.272
4.319
895
-0.39(-8.19%)
Aug 18, 2010
4.512
4.729
4.512
4.704
14,654,449
+0.17(+3.70%)
Aug 17, 2010
4.532
4.580
4.478
4.537
7,035,025
+0.04(+0.96%)
Aug 16, 2010
4.412
4.516
4.340
4.494
9,470,083
+0.06(+1.33%)
Aug 13, 2010
4.435
4.473
4.410
4.435
10,601,011
-0.03(-0.71%)
Aug 12, 2010
4.462
4.564
4.405
4.466
16,224,239
-0.03(-0.76%)
Aug 11, 2010
4.600
4.616
4.480
4.500
719
-0.22(-4.66%)
Aug 10, 2010
4.718
4.743
4.625
4.720
2,206
-0.03(-0.62%)
Aug 09, 2010
4.795
4.849
4.729
4.750
15,152,925
-0.00(-0.05%)
Aug 06, 2010
4.752
4.759
4.631
4.752
12,044,687
-0.04(-0.76%)
Aug 05, 2010
4.804
4.809
4.716
4.788
9,890,958
-0.03(-0.61%)
Aug 04, 2010
4.716
4.870
4.686
4.818
15,451,358
+0.14(+2.90%)
Aug 03, 2010
4.779
4.779
4.647
4.682
441
-0.10(-2.13%)
Aug 02, 2010
4.584
4.795
4.584
4.784
20,144,874
+0.24(+5.29%)
Jul 30, 2010
4.543
4.548
4.396
4.543
10,460,976
+0.07(+1.57%)
Jul 29, 2010
4.541
4.571
4.407
4.473
15,480,938
-0.06(-1.35%)
Jul 28, 2010
4.534
4.686
4.528
4.534
538
-0.06(-1.38%)
Jul 27, 2010
4.598
4.761
4.589
4.598
719
-0.14(-2.87%)
Jul 26, 2010
4.632
4.734
4.602
4.734
8,388,351
+0.09(+1.90%)
Jul 23, 2010
4.514
4.645
4.485
4.645
13,810,967
+0.12(+2.55%)
Jul 22, 2010
4.498
4.557
4.469
4.530
14,487,023
+0.07(+1.68%)
Jul 21, 2010
4.496
4.541
4.444
4.455
18,231,242
-0.03(-0.71%)
Jul 20, 2010
4.487
4.490
4.324
4.487
12,563,423
+0.09(+2.06%)
Jul 19, 2010
4.294
4.407
4.303
4.396
17,084,794
+0.10(+2.37%)
Jul 16, 2010
4.294
4.407
4.267
4.294
19,225,472
-0.09(-1.97%)
Jul 15, 2010
4.417
4.444
4.346
4.380
14,868,909
-0.04(-0.92%)
Jul 14, 2010
4.419
4.500
4.346
4.421
17,408,682
+0.00(+0.00%)
Jul 13, 2010
4.419
4.466
4.371
4.421
14,012,554
+0.04(+0.98%)
Jul 12, 2010
4.306
4.405
4.303
4.378
16,707,388
+0.07(+1.52%)
Jul 09, 2010
4.312
4.328
4.208
4.312
11,385,339
+0.04(+0.95%)
Jul 08, 2010
4.272
4.349
4.240
4.272
18,750,626
+0.02(+0.53%)
Jul 07, 2010
4.190
4.269
4.165
4.249
18,009,366
+0.08(+1.90%)
Jul 06, 2010
4.170
4.268
4.136
4.170
962
+0.03(+0.71%)
Jul 02, 2010
4.140
4.346
4.132
4.140
25,229,844
-0.18(-4.19%)
Jul 01, 2010
4.233
4.380
4.226
4.321
43,186,612
+0.06(+1.49%)
Jun 30, 2010
4.158
4.278
4.133
4.258
1,165
+0.11(+2.57%)
Jun 29, 2010
4.206
4.206
4.070
4.151
30,271,958
-0.04(-1.03%)
Jun 25, 2010
4.194
4.244
4.113
4.194
28,058,676
+0.03(+0.76%)
Jun 24, 2010
4.262
4.294
4.140
4.163
2,868
-0.12(-2.75%)
Jun 23, 2010
4.251
4.312
4.199
4.281
16,127,794
+0.01(+0.32%)
Jun 22, 2010
4.274
4.351
4.247
4.267
21,191,616
-0.01(-0.16%)
Jun 21, 2010
4.423
4.423
4.247
4.274
21,461,498
-0.08(-1.82%)
Jun 18, 2010
4.353
4.414
4.328
4.353
26,818,940
-0.03(-0.77%)
Jun 17, 2010
4.453
4.487
4.351
4.387
29,218,262
-0.06(-1.43%)
Jun 16, 2010
4.661
4.666
4.414
4.451
44,239,984
-0.24(-5.17%)
Jun 15, 2010
4.969
5.022
4.487
4.693
14,297
-0.27(-5.35%)
Jun 14, 2010
4.917
5.024
4.897
4.958
18,955,392
+0.05(+1.02%)
Jun 11, 2010
4.768
4.992
4.725
4.908
22,362,102
+0.10(+2.03%)
Jun 10, 2010
4.838
4.906
4.770
4.811
15,591,632
+0.05(+1.14%)
Jun 09, 2010
4.777
4.856
4.732
4.756
16,920,802
+0.00(+0.00%)
Jun 08, 2010
4.788
4.811
4.645
4.756
27,737,054
-0.03(-0.71%)
Jun 07, 2010
4.936
4.994
4.781
4.790
19,636,778
-0.14(-2.89%)
Jun 04, 2010
4.933
5.101
4.883
4.933
18,738,064
-0.15(-3.03%)
Jun 03, 2010
5.024
5.152
4.992
5.087
14,961,801
+0.07(+1.45%)
Jun 02, 2010
4.969
5.040
4.915
5.015
23,957
+0.06(+1.24%)
Jun 01, 2010
5.121
5.137
4.954
4.954
18,709,680
-0.21(-4.08%)
May 28, 2010
5.164
5.246
5.049
5.164
17,405,342
-0.04(-0.83%)
May 27, 2010
5.117
5.216
5.099
5.207
21,599,282
+0.30(+6.09%)
May 26, 2010
5.003
5.031
4.897
4.908
23,067,318
-0.06(-1.14%)
May 25, 2010
4.711
4.985
4.682
4.965
2,206
+0.14(+2.96%)
May 24, 2010
4.831
4.888
4.759
4.822
21,368,686
-0.00(-0.09%)
May 21, 2010
4.639
4.895
4.596
4.827
26,556,000
+0.15(+3.30%)
May 20, 2010
4.793
4.906
4.670
4.673
64,589,400
-0.15(-3.06%)
May 19, 2010
4.838
4.872
4.691
4.820
28,475,134
-0.03(-0.65%)
May 18, 2010
5.026
5.078
4.829
4.852
18,786,508
-0.14(-2.81%)
May 17, 2010
4.947
4.997
4.824
4.992
22,517,604
+0.04(+0.82%)
May 14, 2010
4.951
5.053
4.729
4.951
41,783,692
-0.19(-3.66%)
May 13, 2010
5.237
5.314
5.133
5.139
15,882,347
-0.01(-0.26%)
May 12, 2010
5.164
5.264
5.049
5.153
22,841,142
-0.05(-0.87%)
May 11, 2010
5.262
5.266
5.185
5.198
882
-0.08(-1.55%)
May 10, 2010
5.247
5.282
5.201
5.280
21,447,932
+0.16(+3.19%)
May 07, 2010
5.214
5.291
4.967
5.117
31,126,906
-0.14(-2.59%)
May 06, 2010
5.502
5.536
5.006
5.253
29,276,556
-0.24(-4.45%)
May 05, 2010
5.527
5.638
5.488
5.497
19,104,090
-0.11(-1.94%)
May 04, 2010
5.733
5.733
5.547
5.606
21,599,454
-0.09(-1.59%)
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.