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 30, 2012
5.143
5.171
5.048
5.166
7,388,339
+0.02(+0.35%)
Apr 27, 2012
5.166
5.166
5.053
5.148
11,341,774
+0.02(+0.44%)
Apr 26, 2012
5.116
5.173
5.099
5.125
7,325,858
+0.00(+0.00%)
Apr 25, 2012
5.114
5.132
5.048
5.125
8,936,572
+0.07(+1.35%)
Apr 24, 2012
5.075
5.127
5.030
5.057
15,767,963
-0.02(-0.40%)
Apr 23, 2012
5.032
5.087
4.962
5.078
12,502,585
-0.00(-0.04%)
Apr 20, 2012
5.091
5.155
5.041
5.080
13,863,708
+0.02(+0.40%)
Apr 19, 2012
5.050
5.116
5.023
5.059
15,561,910
+0.00(+0.00%)
Apr 18, 2012
5.005
5.078
4.971
5.059
16,931,832
+0.03(+0.63%)
Apr 17, 2012
4.953
5.039
4.948
5.028
17,647,018
+0.10(+2.07%)
Apr 16, 2012
4.835
4.950
4.760
4.925
15,100,332
+0.11(+2.21%)
Apr 13, 2012
4.880
4.880
4.794
4.819
9,863,944
-0.07(-1.53%)
Apr 12, 2012
4.835
4.928
4.823
4.894
9,261,014
+0.07(+1.36%)
Apr 11, 2012
4.839
4.885
4.753
4.828
21,451,198
-0.03(-0.70%)
Apr 10, 2012
4.939
4.982
4.835
4.862
13,140,103
-0.10(-1.97%)
Apr 09, 2012
4.891
5.012
4.864
4.960
11,085,060
+0.03(+0.55%)
Apr 05, 2012
4.955
5.019
4.914
4.932
12,377,085
-0.05(-1.00%)
Apr 04, 2012
4.989
5.053
4.929
4.982
12,562,489
-0.02(-0.41%)
Apr 03, 2012
5.105
5.162
4.978
5.003
17,305,896
-0.10(-1.87%)
Apr 02, 2012
4.935
5.141
4.910
5.098
22,041,248
+0.14(+2.84%)
Mar 30, 2012
5.180
5.180
4.953
4.957
22,006,524
-0.17(-3.32%)
Mar 29, 2012
5.268
5.370
5.007
5.127
39,093,304
-0.20(-3.83%)
Mar 28, 2012
5.386
5.393
5.266
5.332
13,769,343
-0.06(-1.14%)
Mar 27, 2012
5.423
5.441
5.357
5.393
9,754,397
-0.01(-0.17%)
Mar 26, 2012
5.413
5.466
5.339
5.402
13,972,740
+0.04(+0.76%)
Mar 23, 2012
5.286
5.393
5.209
5.361
16,890,754
+0.10(+1.99%)
Mar 22, 2012
5.729
5.849
5.221
5.257
49,130,628
-0.34(-6.12%)
Mar 21, 2012
5.454
5.618
5.448
5.600
19,785,140
+0.15(+2.75%)
Mar 20, 2012
5.441
5.518
5.359
5.450
15,690,397
+0.01(+0.25%)
Mar 19, 2012
5.366
5.482
5.348
5.436
16,326,717
+0.09(+1.66%)
Mar 16, 2012
5.416
5.425
5.339
5.348
16,934,722
-0.06(-1.05%)
Mar 15, 2012
5.334
5.404
5.289
5.404
12,243,646
+0.07(+1.32%)
Mar 14, 2012
5.393
5.434
5.295
5.334
15,290,820
-0.07(-1.22%)
Mar 13, 2012
5.463
5.463
5.341
5.400
14,498,751
+0.00(+0.08%)
Mar 12, 2012
5.425
5.458
5.348
5.395
9,314,680
-0.03(-0.54%)
Mar 09, 2012
5.432
5.475
5.348
5.425
22,112,872
-0.07(-1.28%)
Mar 08, 2012
5.450
5.532
5.441
5.495
14,404,619
+0.07(+1.30%)
Mar 07, 2012
5.420
5.438
5.377
5.425
9,919,808
+0.02(+0.46%)
Mar 06, 2012
5.411
5.445
5.379
5.400
6,767,064
-0.08(-1.53%)
Mar 05, 2012
5.418
5.572
5.357
5.484
22,515,224
+0.07(+1.21%)
Mar 02, 2012
5.411
5.509
5.354
5.418
17,214,232
+0.01(+0.13%)
Mar 01, 2012
5.196
5.416
5.191
5.411
21,583,138
+0.24(+4.65%)
Feb 29, 2012
5.302
5.318
5.166
5.171
13,994,284
-0.12(-2.36%)
Feb 28, 2012
5.216
5.311
5.200
5.295
10,111,944
+0.07(+1.43%)
Feb 27, 2012
5.157
5.280
5.150
5.221
8,870,024
+0.06(+1.19%)
Feb 24, 2012
5.270
5.293
5.155
5.159
11,651,158
-0.13(-2.40%)
Feb 23, 2012
5.209
5.352
5.198
5.286
8,070,540
+0.07(+1.39%)
Feb 22, 2012
5.306
5.329
5.189
5.214
10,332,822
-0.07(-1.42%)
Feb 21, 2012
5.295
5.391
5.259
5.289
9,436,611
+0.03(+0.52%)
Feb 17, 2012
5.264
5.291
5.221
5.261
8,700,908
+0.03(+0.61%)
Feb 16, 2012
5.162
5.261
5.162
5.230
13,112,193
+0.06(+1.17%)
Feb 15, 2012
5.212
5.223
5.164
5.169
15,869,073
-0.04(-0.74%)
Feb 14, 2012
5.185
5.212
5.130
5.207
17,317,516
+0.01(+0.17%)
Feb 13, 2012
5.214
5.226
5.108
5.198
24,779,720
+0.01(+0.26%)
Feb 10, 2012
5.323
5.350
5.135
5.185
35,586,296
-0.27(-4.98%)
Feb 09, 2012
5.570
5.570
5.439
5.457
16,950,726
-0.09(-1.67%)
Feb 08, 2012
5.497
5.860
5.473
5.550
37,613,104
+0.17(+3.20%)
Feb 07, 2012
5.287
5.386
5.287
5.377
12,629,859
+0.07(+1.37%)
Feb 06, 2012
5.348
5.362
5.262
5.305
16,146,337
-0.05(-0.97%)
Feb 03, 2012
5.328
5.393
5.321
5.357
11,159,242
+0.08(+1.59%)
Feb 02, 2012
5.312
5.332
5.262
5.273
15,045,144
-0.01(-0.17%)
Feb 01, 2012
5.312
5.371
5.250
5.282
14,950,963
-0.01(-0.21%)
Jan 31, 2012
5.389
5.400
5.264
5.294
18,943,278
-0.09(-1.60%)
Jan 30, 2012
5.473
5.479
5.313
5.380
23,782,628
-0.13(-2.38%)
Jan 27, 2012
5.575
5.577
5.507
5.511
15,125,097
-0.09(-1.54%)
Jan 26, 2012
5.627
5.627
5.133
5.597
26,626,536
-0.07(-1.20%)
Jan 25, 2012
5.604
5.665
5.526
5.665
11,540,065
+0.06(+1.01%)
Jan 24, 2012
5.588
5.629
5.559
5.609
7,080,487
-0.00(-0.04%)
Jan 23, 2012
5.563
5.636
5.563
5.611
7,404,696
+0.05(+0.86%)
Jan 20, 2012
5.654
5.665
5.552
5.563
11,343,380
-0.07(-1.17%)
Jan 19, 2012
5.418
5.640
5.418
5.629
14,449,116
+0.19(+3.41%)
Jan 18, 2012
5.271
5.452
5.235
5.443
10,780,079
+0.18(+3.40%)
Jan 17, 2012
5.382
5.396
5.235
5.264
13,110,198
-0.06(-1.19%)
Jan 13, 2012
5.436
5.439
5.262
5.328
18,695,598
-0.15(-2.77%)
Jan 12, 2012
5.545
5.552
5.443
5.479
13,258,967
-0.05(-0.82%)
Jan 11, 2012
5.479
5.552
5.479
5.525
15,433,283
+0.03(+0.62%)
Jan 10, 2012
5.452
5.509
5.314
5.491
17,058,380
+0.05(+1.00%)
Jan 09, 2012
5.588
5.597
5.298
5.436
30,696,186
-0.20(-3.54%)
Jan 06, 2012
5.713
5.717
5.597
5.636
16,673,461
-0.09(-1.54%)
Jan 05, 2012
5.436
5.729
5.407
5.724
16,301,249
+0.26(+4.68%)
Jan 04, 2012
5.382
5.479
5.368
5.468
9,176,187
+0.00(+0.00%)
Dec 30, 2011
5.518
5.518
5.468
5.468
4,621,497
-0.05(-0.90%)
Dec 29, 2011
5.450
5.522
5.423
5.518
5,700,180
+0.06(+1.16%)
Dec 28, 2011
5.443
5.475
5.379
5.454
7,739,866
+0.03(+0.63%)
Dec 27, 2011
5.409
5.439
5.343
5.420
5,098,473
+0.00(+0.00%)
Dec 23, 2011
5.414
5.443
5.380
5.420
6,747,796
+0.09(+1.61%)
Dec 21, 2011
5.321
5.366
5.262
5.334
6,197,473
+0.02(+0.30%)
Dec 20, 2011
5.228
5.330
5.226
5.318
7,831,007
+0.18(+3.53%)
Dec 19, 2011
5.316
5.323
5.130
5.137
8,939,614
-0.15(-2.87%)
Dec 16, 2011
5.398
5.420
5.253
5.289
11,714,702
-0.08(-1.52%)
Dec 15, 2011
5.364
5.441
5.355
5.371
14,865,401
+0.05(+0.89%)
Dec 14, 2011
5.429
5.444
5.305
5.323
14,818,346
-0.13(-2.41%)
Dec 13, 2011
5.572
5.584
5.432
5.454
18,744,374
-0.15(-2.59%)
Dec 12, 2011
5.459
5.609
5.400
5.599
18,488,644
+0.12(+2.11%)
Dec 09, 2011
5.346
5.509
5.346
5.484
15,434,554
+0.14(+2.67%)
Dec 08, 2011
5.339
5.402
5.305
5.341
13,461,163
-0.03(-0.51%)
Dec 07, 2011
5.266
5.432
5.241
5.368
15,596,027
+0.08(+1.50%)
Dec 06, 2011
5.332
5.355
5.287
5.289
9,496,936
-0.08(-1.44%)
Dec 05, 2011
5.314
5.373
5.253
5.366
11,890,169
+0.10(+1.98%)
Dec 02, 2011
5.377
5.405
5.241
5.262
9,567,538
-0.03(-0.60%)
Dec 01, 2011
5.235
5.328
5.192
5.294
10,422,755
+0.05(+1.04%)
Nov 30, 2011
5.273
5.307
5.144
5.239
14,642,084
+0.08(+1.63%)
Nov 29, 2011
5.105
5.266
5.099
5.155
21,165,704
+0.09(+1.74%)
Nov 28, 2011
4.994
5.096
4.994
5.067
15,170,625
+0.19(+3.95%)
Nov 25, 2011
4.972
4.992
4.863
4.874
7,754,610
-0.14(-2.71%)
Nov 23, 2011
5.051
5.067
4.954
5.010
16,715,817
-0.07(-1.43%)
Nov 22, 2011
5.126
5.154
5.074
5.083
17,326,446
-0.07(-1.28%)
Nov 21, 2011
5.001
5.198
4.960
5.149
24,284,926
+0.06(+1.16%)
Nov 18, 2011
4.988
5.167
4.969
5.090
26,878,514
+0.12(+2.42%)
Nov 17, 2011
5.031
5.176
4.929
4.969
31,135,926
-0.13(-2.62%)
Nov 16, 2011
5.260
5.271
5.040
5.103
50,752,696
-0.24(-4.41%)
Nov 15, 2011
5.552
5.554
5.329
5.339
31,278,234
-0.24(-4.38%)
Nov 14, 2011
5.629
5.629
5.443
5.584
14,214,141
-0.12(-2.11%)
Nov 11, 2011
5.633
5.767
5.602
5.704
10,808,401
+0.13(+2.32%)
Nov 10, 2011
5.708
5.708
5.534
5.575
14,892,019
-0.07(-1.28%)
Nov 09, 2011
5.688
5.778
5.636
5.647
8,152,992
-0.16(-2.81%)
Nov 08, 2011
5.781
5.825
5.692
5.810
8,686,784
+0.04(+0.75%)
Nov 07, 2011
5.826
5.842
5.735
5.767
8,537,976
-0.05(-0.93%)
Nov 04, 2011
5.828
5.867
5.774
5.822
12,017,495
-0.03(-0.54%)
Nov 03, 2011
5.729
5.860
5.639
5.853
11,438,554
+0.17(+2.91%)
Nov 02, 2011
5.722
5.754
5.667
5.688
15,105,861
+0.01(+0.24%)
Nov 01, 2011
5.643
5.733
5.556
5.674
16,705,407
-0.12(-2.07%)
Oct 31, 2011
5.896
5.923
5.790
5.794
17,440,080
-0.14(-2.40%)
Oct 28, 2011
5.867
6.041
5.856
5.937
14,074,908
+0.07(+1.12%)
Oct 27, 2011
5.840
5.903
5.724
5.871
12,054,193
+0.20(+3.47%)
Oct 26, 2011
5.822
5.844
5.654
5.674
19,454,312
-0.13(-2.19%)
Oct 25, 2011
5.756
5.901
5.717
5.801
15,910,020
+0.00(+0.08%)
Oct 24, 2011
5.695
5.797
5.633
5.797
20,151,246
+0.12(+2.16%)
Oct 21, 2011
5.754
5.869
5.674
5.674
20,230,578
-0.00(-0.08%)
Oct 20, 2011
5.636
5.692
5.593
5.679
8,814,225
+0.04(+0.76%)
Oct 19, 2011
5.638
5.668
5.584
5.636
12,529,995
-0.02(-0.44%)
Oct 18, 2011
5.488
5.706
5.475
5.661
15,966,193
+0.17(+3.05%)
Oct 17, 2011
5.697
5.704
5.400
5.493
26,414,304
-0.21(-3.66%)
Oct 14, 2011
5.758
5.774
5.649
5.701
13,053,201
-0.01(-0.24%)
Oct 13, 2011
5.758
5.812
5.686
5.715
11,644,982
-0.10(-1.68%)
Oct 12, 2011
5.665
5.908
5.645
5.812
26,499,748
+0.17(+2.93%)
Oct 11, 2011
5.559
5.656
5.502
5.647
12,194,546
+0.08(+1.38%)
Oct 10, 2011
5.590
5.670
5.503
5.570
14,641,242
+0.06(+1.03%)
Oct 07, 2011
5.513
5.584
5.459
5.513
17,720,968
+0.06(+1.12%)
Oct 06, 2011
5.432
5.466
5.377
5.452
17,546,740
+0.04(+0.80%)
Oct 05, 2011
5.405
5.434
5.266
5.409
13,283,158
+0.02(+0.34%)
Oct 04, 2011
5.121
5.391
5.022
5.391
16,311,606
+0.19(+3.57%)
Oct 03, 2011
5.169
5.264
5.105
5.205
21,218,170
-0.03(-0.56%)
Sep 30, 2011
5.362
5.407
5.232
5.235
11,947,872
-0.20(-3.71%)
Sep 29, 2011
5.414
5.495
5.296
5.436
13,468,122
+0.11(+2.00%)
Sep 28, 2011
5.445
5.520
5.318
5.330
10,360,634
-0.08(-1.51%)
Sep 27, 2011
5.434
5.556
5.362
5.411
11,322,322
+0.06(+1.14%)
Sep 26, 2011
5.146
5.355
5.130
5.350
9,180,803
+0.25(+4.89%)
Sep 23, 2011
5.096
5.196
5.074
5.101
11,070,895
-0.02(-0.44%)
Sep 22, 2011
5.169
5.262
5.053
5.124
17,335,740
-0.19(-3.54%)
Sep 21, 2011
5.411
5.500
5.307
5.312
14,204,776
-0.12(-2.25%)
Sep 20, 2011
5.491
5.551
5.427
5.434
11,677,263
-0.06(-1.03%)
Sep 19, 2011
5.525
5.543
5.393
5.491
13,723,666
-0.15(-2.65%)
Sep 16, 2011
5.627
5.683
5.575
5.640
15,131,875
+0.06(+1.01%)
Sep 15, 2011
5.457
5.584
5.429
5.584
19,923,624
+0.17(+3.05%)
Sep 14, 2011
5.296
5.466
5.266
5.418
16,449,651
+0.17(+3.19%)
Sep 13, 2011
5.260
5.307
5.164
5.250
12,200,190
-0.01(-0.22%)
Sep 12, 2011
5.187
5.275
5.101
5.262
18,407,814
+0.02(+0.39%)
Sep 09, 2011
5.158
5.307
5.158
5.241
17,407,142
+0.05(+0.96%)
Sep 08, 2011
5.239
5.305
5.192
5.192
10,381,728
-0.07(-1.34%)
Sep 07, 2011
5.228
5.287
5.173
5.262
14,304,195
+0.09(+1.80%)
Sep 06, 2011
4.888
5.198
4.888
5.169
17,776,112
+0.15(+2.98%)
Sep 02, 2011
5.144
5.178
5.010
5.019
11,123,842
-0.20(-3.86%)
Sep 01, 2011
5.402
5.429
5.221
5.221
12,134,658
-0.20(-3.72%)
Aug 31, 2011
5.325
5.450
5.296
5.423
19,566,140
+0.13(+2.44%)
Aug 30, 2011
5.230
5.432
5.214
5.294
16,200,793
+0.06(+1.13%)
Aug 29, 2011
5.198
5.235
5.130
5.235
16,673,598
+0.07(+1.40%)
Aug 26, 2011
5.074
5.214
4.999
5.162
14,224,432
+0.06(+1.24%)
Aug 25, 2011
5.312
5.352
5.092
5.099
15,637,849
-0.19(-3.64%)
Aug 24, 2011
5.101
5.314
5.101
5.291
22,594,958
+0.17(+3.41%)
Aug 23, 2011
4.933
5.117
4.854
5.117
22,756,476
+0.22(+4.49%)
Aug 22, 2011
4.979
4.979
4.763
4.897
24,545,058
+0.01(+0.19%)
Aug 19, 2011
4.775
5.196
4.759
4.888
35,568,204
+0.03(+0.65%)
Aug 18, 2011
4.240
4.856
4.156
4.856
62,038,516
+0.22(+4.74%)
Aug 17, 2011
4.854
4.877
4.564
4.636
23,437,616
-0.21(-4.35%)
Aug 16, 2011
4.707
4.869
4.677
4.847
15,858,610
+0.10(+2.10%)
Aug 15, 2011
4.709
4.766
4.657
4.747
16,532,504
+0.05(+1.11%)
Aug 12, 2011
4.868
4.868
4.639
4.695
18,767,550
-0.16(-3.36%)
Aug 11, 2011
4.677
4.926
4.639
4.858
12,858,026
+0.20(+4.38%)
Aug 10, 2011
4.734
4.802
4.632
4.655
16,731,046
-0.19(-3.84%)
Aug 09, 2011
4.904
4.847
4.582
4.840
21,620,906
+0.18(+3.89%)
Aug 08, 2011
4.904
4.936
4.611
4.659
25,454,144
-0.36(-7.09%)
Aug 05, 2011
5.003
5.085
4.872
5.015
32,808,624
+0.06(+1.14%)
Aug 04, 2011
5.117
5.142
4.958
4.958
26,018,770
-0.22(-4.25%)
Aug 03, 2011
5.183
5.239
5.092
5.178
21,816,526
-0.01(-0.26%)
Aug 02, 2011
5.201
5.294
5.192
5.192
20,824,122
-0.05(-0.87%)
Aug 01, 2011
5.343
5.398
5.203
5.237
14,904,495
-0.11(-1.99%)
Jul 29, 2011
5.284
5.373
5.235
5.343
15,205,293
+0.00(+0.08%)
Jul 28, 2011
5.303
5.420
5.281
5.339
17,862,992
+0.01(+0.26%)
Jul 27, 2011
5.341
5.384
5.282
5.325
17,720,098
-0.06(-1.09%)
Jul 26, 2011
5.359
5.429
5.321
5.384
10,677,390
+0.03(+0.55%)
Jul 25, 2011
5.257
5.396
5.255
5.355
14,590,210
+0.04(+0.68%)
Jul 22, 2011
5.269
5.358
5.266
5.318
12,816,540
+0.03(+0.64%)
Jul 21, 2011
5.298
5.325
5.260
5.284
18,857,628
+0.01(+0.17%)
Jul 20, 2011
5.436
5.452
5.264
5.275
15,720,759
-0.10(-1.81%)
Jul 19, 2011
5.346
5.432
5.321
5.373
14,449,420
+0.07(+1.24%)
Jul 18, 2011
5.359
5.373
5.253
5.307
25,346,322
-0.04(-0.72%)
Jul 15, 2011
5.405
5.434
5.303
5.346
18,398,802
-0.05(-1.01%)
Jul 14, 2011
5.520
5.534
5.386
5.400
30,506,846
-0.09(-1.65%)
Jul 13, 2011
5.627
5.663
5.482
5.491
31,540,578
-0.13(-2.34%)
Jul 12, 2011
5.754
5.760
5.594
5.622
36,094,244
-0.26(-4.39%)
Jul 11, 2011
6.019
6.062
5.853
5.880
15,847,277
-0.20(-3.35%)
Jul 08, 2011
6.105
6.130
6.025
6.084
9,612,228
-0.08(-1.36%)
Jul 07, 2011
6.220
6.300
6.168
6.168
17,942,540
-0.02(-0.33%)
Jul 06, 2011
6.184
6.220
6.134
6.189
8,527,111
-0.02(-0.33%)
Jul 05, 2011
6.193
6.220
6.112
6.209
17,925,432
+0.11(+1.75%)
Jul 01, 2011
6.053
6.123
6.007
6.103
13,420,634
+0.06(+0.97%)
Jun 30, 2011
5.917
6.050
5.890
6.044
13,764,326
+0.15(+2.62%)
Jun 29, 2011
6.005
6.069
5.885
5.890
15,268,036
-0.08(-1.37%)
Jun 28, 2011
5.885
5.989
5.844
5.971
12,022,345
+0.13(+2.17%)
Jun 27, 2011
5.905
5.937
5.824
5.844
17,149,550
-0.07(-1.26%)
Jun 24, 2011
5.964
5.973
5.867
5.919
14,069,988
-0.03(-0.53%)
Jun 23, 2011
5.962
6.007
5.867
5.951
16,475,568
-0.06(-1.06%)
Jun 22, 2011
6.191
6.205
6.005
6.014
16,590,295
-0.22(-3.53%)
Jun 21, 2011
6.114
6.241
6.080
6.234
8,639,628
+0.16(+2.65%)
Jun 20, 2011
6.049
6.073
6.030
6.073
9,329,708
+0.08(+1.36%)
Jun 17, 2011
5.969
6.021
5.951
5.991
13,324,251
+0.05(+0.92%)
Jun 16, 2011
5.928
5.973
5.892
5.937
14,626,211
+0.02(+0.31%)
Jun 15, 2011
5.937
5.989
5.883
5.919
14,610,038
-0.07(-1.17%)
Jun 14, 2011
5.994
6.010
5.885
5.989
13,399,549
+0.04(+0.69%)
Jun 13, 2011
5.978
6.005
5.896
5.948
8,860,146
-0.00(-0.04%)
Jun 10, 2011
5.987
6.012
5.908
5.951
16,291,845
-0.05(-0.91%)
Jun 09, 2011
5.939
6.039
5.896
6.005
11,193,456
+0.05(+0.88%)
Jun 08, 2011
5.930
5.973
5.812
5.953
14,867,325
+0.02(+0.34%)
Jun 07, 2011
6.037
6.050
5.933
5.933
12,964,143
-0.09(-1.47%)
Jun 06, 2011
6.057
6.123
6.007
6.021
9,657,840
-0.04(-0.60%)
Jun 03, 2011
6.112
6.157
5.960
6.057
14,200,814
-0.20(-3.22%)
May 24, 2011
6.286
6.495
6.254
6.259
26,492,052
-0.01(-0.14%)
May 23, 2011
6.263
6.356
6.211
6.268
18,176,006
-0.05(-0.79%)
May 20, 2011
6.220
6.395
6.166
6.318
34,176,492
+0.13(+2.05%)
May 19, 2011
5.767
6.214
5.563
6.191
61,259,700
+0.15(+2.40%)
May 18, 2011
6.003
6.073
5.964
6.046
16,159,285
+0.07(+1.25%)
May 17, 2011
5.933
6.023
5.896
5.971
13,151,146
-0.03(-0.49%)
May 16, 2011
6.053
6.057
5.923
6.001
19,193,318
-0.05(-0.90%)
May 13, 2011
6.021
6.275
6.007
6.055
24,445,348
+0.18(+3.05%)
May 12, 2011
5.842
5.890
5.785
5.876
11,563,316
+0.03(+0.50%)
May 11, 2011
5.826
5.863
5.758
5.846
9,863,920
+0.00(+0.08%)
May 10, 2011
5.797
5.867
5.767
5.842
10,201,292
+0.07(+1.18%)
May 09, 2011
5.776
5.806
5.729
5.774
8,775,369
+0.00(+0.08%)
May 06, 2011
5.908
5.930
5.747
5.769
14,148,154
-0.09(-1.58%)
May 05, 2011
5.806
5.923
5.799
5.862
14,679,219
+0.04(+0.74%)
May 04, 2011
5.844
5.917
5.767
5.819
14,180,090
-0.04(-0.70%)
May 03, 2011
5.822
5.923
5.822
5.860
14,164,222
+0.02(+0.31%)
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.