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:

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

Historical Prices

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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.