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, 2020
1.468
1.492
1.410
1.433
8,694,076
-0.08(-5.13%)
Apr 29, 2020
1.458
1.522
1.363
1.510
13,478,256
+0.10(+7.09%)
Apr 28, 2020
1.480
1.510
1.265
1.410
20,800,776
-0.05(-3.09%)
Apr 27, 2020
1.212
1.498
1.202
1.455
29,088,684
+0.26(+22.01%)
Apr 24, 2020
1.195
1.212
1.165
1.192
8,946,000
+0.02(+1.49%)
Apr 23, 2020
1.188
1.222
1.145
1.175
9,063,012
-0.05(-3.89%)
Apr 22, 2020
1.285
1.292
1.208
1.222
10,711,568
+0.03(+2.30%)
Apr 21, 2020
1.308
1.325
1.190
1.195
16,549,160
-0.21(-14.80%)
Apr 20, 2020
1.212
1.475
1.195
1.403
24,339,132
+0.18(+14.96%)
Apr 17, 2020
1.305
1.320
1.107
1.220
22,612,400
-0.04(-2.98%)
Apr 16, 2020
1.280
1.360
1.220
1.258
13,417,528
-0.06(-4.55%)
Apr 15, 2020
1.415
1.417
1.225
1.317
29,963,808
-0.17(-11.43%)
Apr 14, 2020
1.302
1.617
1.285
1.488
53,979,264
+0.30(+25.53%)
Apr 13, 2020
1.062
1.190
1.040
1.185
27,370,412
+0.21(+21.85%)
Apr 09, 2020
0.9000
1.062
0.8725
0.9725
23,635,600
+0.12(+14.08%)
Apr 08, 2020
0.8075
0.9175
0.8000
0.8525
11,534,500
+0.04(+4.28%)
Apr 07, 2020
0.8475
0.8600
0.7750
0.8175
11,347,428
+0.05(+5.83%)
Apr 06, 2020
0.7150
0.8000
0.7075
0.7725
13,356,576
+0.07(+10.36%)
Apr 03, 2020
0.7125
0.7350
0.6425
0.7000
15,322,800
-0.01(-1.75%)
Apr 02, 2020
0.8150
0.8375
0.7125
0.7125
16,249,616
-0.10(-12.31%)
Apr 01, 2020
0.8625
0.8725
0.7800
0.8125
18,274,780
-0.06(-7.14%)
Mar 31, 2020
0.9075
0.9500
0.8750
0.8750
9,203,728
-0.04(-4.11%)
Mar 30, 2020
1.055
1.067
0.9125
0.9125
13,396,084
-0.14(-13.51%)
Mar 27, 2020
1.235
1.272
1.038
1.055
28,098,800
-0.05(-4.31%)
Mar 26, 2020
1.060
1.177
1.060
1.103
24,781,124
+0.06(+5.76%)
Mar 25, 2020
1.038
1.123
1.010
1.042
14,368,236
+0.00(+0.24%)
Mar 24, 2020
0.9875
1.052
0.9725
1.040
27,222,560
+0.09(+9.19%)
Mar 23, 2020
0.8950
0.9650
0.8750
0.9525
24,034,748
+0.01(+1.33%)
Mar 20, 2020
1.020
1.020
0.9125
0.9400
30,888,400
-0.11(-10.26%)
Mar 19, 2020
0.9275
1.050
0.8875
1.048
20,146,488
+0.11(+11.14%)
Mar 18, 2020
1.025
1.062
0.8750
0.9425
14,606,680
-0.12(-10.87%)
Mar 17, 2020
1.100
1.163
1.028
1.058
14,248,816
-0.03(-3.20%)
Mar 16, 2020
0.9825
1.143
0.9750
1.093
19,466,840
-0.05(-4.79%)
Mar 13, 2020
1.032
1.163
0.9613
1.147
23,148,800
+0.15(+15.33%)
Mar 12, 2020
0.9250
1.010
0.8700
0.9950
20,493,528
-0.04(-3.86%)
Mar 11, 2020
1.035
1.062
1.000
1.035
17,656,784
-0.02(-2.13%)
Mar 10, 2020
0.9850
1.065
0.9500
1.058
19,452,676
+0.13(+14.32%)
Mar 09, 2020
0.8975
0.9925
0.8750
0.9250
10,928,076
-0.05(-5.61%)
Mar 06, 2020
0.9400
1.018
0.9400
0.9800
8,387,200
-0.01(-1.01%)
Mar 05, 2020
0.9250
0.9975
0.8975
0.9900
14,397,720
+0.05(+5.04%)
Mar 04, 2020
0.9275
0.9575
0.8650
0.9425
17,020,192
+0.04(+3.86%)
Mar 03, 2020
0.9700
0.9725
0.8750
0.9075
17,129,828
-0.05(-5.22%)
Mar 02, 2020
0.9000
0.9625
0.8475
0.9575
12,833,712
+0.06(+6.39%)
Feb 28, 2020
0.8475
0.9300
0.8350
0.9000
18,768,400
+0.03(+3.75%)
Feb 27, 2020
0.8075
0.9075
0.7950
0.8675
15,516,812
+0.02(+2.36%)
Feb 26, 2020
0.8950
0.9050
0.8400
0.8475
18,899,372
-0.04(-4.78%)
Feb 25, 2020
0.9425
0.9475
0.8875
0.8900
17,791,644
-0.04(-3.78%)
Feb 24, 2020
0.9750
0.9825
0.9250
0.9250
14,262,104
-0.08(-8.42%)
Feb 21, 2020
1.030
1.045
0.9975
1.010
6,782,400
-0.02(-2.42%)
Feb 20, 2020
1.040
1.075
1.028
1.035
6,249,360
-0.00(-0.24%)
Feb 19, 2020
1.015
1.067
0.9775
1.038
10,372,364
+0.02(+2.22%)
Feb 18, 2020
1.002
1.020
0.9900
1.015
5,870,448
+0.01(+1.00%)
Feb 14, 2020
1.028
1.048
1.005
1.005
6,330,400
-0.02(-2.19%)
Feb 13, 2020
1.030
1.065
1.018
1.028
8,326,772
-0.02(-1.91%)
Feb 12, 2020
1.032
1.127
1.018
1.048
19,272,824
+0.04(+4.23%)
Feb 11, 2020
0.9950
1.060
0.9875
1.005
13,660,096
+0.02(+2.03%)
Feb 10, 2020
0.9625
1.025
0.9350
0.9850
11,108,152
+0.03(+3.41%)
Feb 07, 2020
1.028
1.032
0.9425
0.9525
10,968,800
-0.08(-7.97%)
Feb 06, 2020
1.050
1.075
1.035
1.035
6,041,212
-0.01(-0.96%)
Feb 05, 2020
1.038
1.103
1.035
1.045
10,566,884
+0.03(+2.70%)
Feb 04, 2020
1.008
1.062
0.9925
1.018
14,252,248
+0.03(+3.04%)
Feb 03, 2020
0.9700
0.9950
0.9625
0.9875
8,102,248
+0.03(+2.86%)
Jan 31, 2020
0.9775
0.9850
0.9575
0.9600
11,566,800
-0.02(-2.29%)
Jan 30, 2020
1.025
1.030
0.9700
0.9825
12,026,132
-0.05(-4.84%)
Jan 29, 2020
1.055
1.080
1.032
1.032
6,210,224
-0.02(-1.90%)
Jan 28, 2020
1.075
1.075
1.045
1.052
8,576,892
-0.02(-1.64%)
Jan 27, 2020
1.050
1.087
1.040
1.070
8,490,012
-0.01(-0.93%)
Jan 24, 2020
1.160
1.160
1.062
1.080
16,654,400
-0.07(-6.49%)
Jan 23, 2020
1.137
1.160
1.115
1.155
7,520,852
+0.02(+1.32%)
Jan 22, 2020
1.137
1.160
1.115
1.140
10,509,928
-0.01(-0.65%)
Jan 21, 2020
1.188
1.188
1.137
1.147
14,128,028
-0.04(-3.37%)
Jan 17, 2020
1.145
1.188
1.127
1.188
16,078,000
+0.03(+2.81%)
Jan 16, 2020
1.153
1.177
1.130
1.155
17,148,244
+0.00(+0.22%)
Jan 15, 2020
1.165
1.183
1.137
1.153
19,924,256
-0.02(-2.12%)
Jan 14, 2020
1.195
1.250
1.133
1.177
50,247,716
-0.18(-13.26%)
Jan 13, 2020
1.357
1.403
1.333
1.357
14,500,948
+0.00(+0.00%)
Jan 10, 2020
1.390
1.400
1.345
1.357
11,125,600
-0.03(-2.16%)
Jan 09, 2020
1.455
1.455
1.370
1.387
10,572,164
-0.04(-2.97%)
Jan 08, 2020
1.373
1.462
1.353
1.430
22,517,772
+0.05(+3.62%)
Jan 07, 2020
1.442
1.458
1.360
1.380
20,921,064
-0.08(-5.64%)
Jan 06, 2020
1.450
1.478
1.400
1.462
13,579,124
-0.01(-0.51%)
Jan 03, 2020
1.552
1.562
1.459
1.470
14,203,600
-0.11(-6.81%)
Jan 02, 2020
1.535
1.617
1.518
1.577
17,814,408
+0.06(+3.78%)
Dec 31, 2019
1.520
1.597
1.498
1.520
17,290,400
-0.01(-0.82%)
Dec 30, 2019
1.470
1.560
1.440
1.532
17,928,608
+0.06(+3.90%)
Dec 27, 2019
1.355
1.495
1.347
1.475
44,164,800
+0.12(+9.26%)
Dec 26, 2019
1.367
1.377
1.310
1.350
17,057,596
-0.01(-0.74%)
Dec 24, 2019
1.413
1.417
1.360
1.360
13,582,000
-0.04(-3.03%)
Dec 23, 2019
1.512
1.518
1.385
1.403
25,130,740
-0.09(-6.34%)
Dec 20, 2019
1.515
1.555
1.490
1.498
21,938,400
-0.02(-1.16%)
Dec 19, 2019
1.552
1.560
1.508
1.515
17,807,916
-0.03(-1.62%)
Dec 18, 2019
1.515
1.567
1.482
1.540
21,056,428
+0.03(+1.65%)
Dec 17, 2019
1.375
1.520
1.373
1.515
16,565,436
+0.14(+10.18%)
Dec 16, 2019
1.347
1.397
1.347
1.375
17,627,612
+0.01(+0.92%)
Dec 13, 2019
1.367
1.405
1.309
1.363
21,756,000
-0.03(-2.33%)
Dec 12, 2019
1.365
1.427
1.353
1.395
25,549,056
+0.01(+0.90%)
Dec 11, 2019
1.312
1.452
1.295
1.383
78,071,376
-0.24(-15.05%)
Dec 10, 2019
1.573
1.635
1.530
1.627
38,390,820
+0.04(+2.84%)
Dec 09, 2019
1.663
1.730
1.548
1.583
25,002,368
-0.09(-5.24%)
Dec 06, 2019
1.597
1.670
1.597
1.670
19,029,200
+0.07(+4.37%)
Dec 05, 2019
1.580
1.630
1.559
1.600
17,525,656
-0.01(-0.47%)
Dec 04, 2019
1.542
1.623
1.530
1.607
11,489,692
+0.08(+5.07%)
Dec 03, 2019
1.510
1.545
1.482
1.530
8,864,788
-0.01(-0.81%)
Dec 02, 2019
1.587
1.615
1.522
1.542
8,242,504
-0.04(-2.68%)
Nov 29, 2019
1.583
1.597
1.559
1.585
5,475,600
-0.00(-0.16%)
Nov 27, 2019
1.525
1.597
1.505
1.587
12,124,400
+0.06(+4.10%)
Nov 26, 2019
1.508
1.565
1.502
1.525
10,594,700
+0.02(+1.16%)
Nov 25, 2019
1.417
1.515
1.407
1.508
10,979,552
+0.09(+6.54%)
Nov 22, 2019
1.397
1.462
1.375
1.415
13,976,000
+0.04(+2.91%)
Nov 21, 2019
1.365
1.395
1.337
1.375
11,136,084
+0.01(+0.73%)
Nov 20, 2019
1.385
1.385
1.340
1.365
10,666,788
-0.01(-0.73%)
Nov 19, 2019
1.393
1.415
1.363
1.375
13,442,092
-0.03(-2.14%)
Nov 18, 2019
1.462
1.462
1.403
1.405
11,983,576
-0.06(-4.42%)
Nov 15, 2019
1.500
1.502
1.462
1.470
8,664,000
-0.03(-1.67%)
Nov 14, 2019
1.488
1.528
1.475
1.495
6,834,936
+0.01(+0.67%)
Nov 13, 2019
1.478
1.492
1.452
1.485
6,135,664
+0.01(+0.34%)
Nov 12, 2019
1.508
1.518
1.468
1.480
7,337,940
-0.02(-1.66%)
Nov 11, 2019
1.512
1.522
1.442
1.505
12,437,792
-0.02(-1.15%)
Nov 08, 2019
1.542
1.570
1.512
1.522
7,874,800
-0.03(-2.09%)
Nov 07, 2019
1.545
1.580
1.510
1.555
12,517,132
+0.03(+2.13%)
Nov 06, 2019
1.475
1.548
1.455
1.522
16,513,116
+0.04(+3.05%)
Nov 05, 2019
1.470
1.550
1.465
1.478
13,493,296
+0.02(+1.03%)
Nov 04, 2019
1.475
1.505
1.442
1.462
14,451,952
+0.00(+0.17%)
Nov 01, 2019
1.363
1.500
1.357
1.460
20,841,200
+0.10(+7.35%)
Oct 31, 2019
1.407
1.420
1.327
1.360
17,434,288
-0.07(-5.06%)
Oct 30, 2019
1.440
1.458
1.380
1.433
14,957,936
-0.02(-1.38%)
Oct 29, 2019
1.552
1.562
1.445
1.452
15,675,112
-0.10(-6.14%)
Oct 28, 2019
1.595
1.623
1.542
1.548
11,418,976
-0.04(-2.52%)
Oct 25, 2019
1.580
1.607
1.562
1.587
10,581,600
-0.02(-1.09%)
Oct 24, 2019
1.625
1.637
1.508
1.605
17,104,500
-0.00(-0.16%)
Oct 23, 2019
1.583
1.655
1.558
1.607
16,292,528
+0.01(+0.63%)
Oct 22, 2019
1.482
1.610
1.482
1.597
16,706,928
+0.11(+7.76%)
Oct 21, 2019
1.495
1.540
1.455
1.482
14,447,248
-0.00(-0.17%)
Oct 18, 2019
1.508
1.512
1.442
1.485
12,788,400
-0.02(-1.49%)
Oct 17, 2019
1.472
1.512
1.450
1.508
14,564,448
+0.04(+2.55%)
Oct 16, 2019
1.395
1.478
1.395
1.470
15,539,152
+0.07(+4.81%)
Oct 15, 2019
1.400
1.478
1.397
1.403
25,404,472
+0.01(+0.54%)
Oct 14, 2019
1.330
1.397
1.305
1.395
21,621,524
+0.05(+3.91%)
Oct 11, 2019
1.285
1.373
1.285
1.343
23,643,200
+0.08(+6.34%)
Oct 10, 2019
1.255
1.288
1.240
1.262
21,036,908
+0.01(+1.20%)
Oct 09, 2019
1.312
1.325
1.240
1.248
23,461,572
-0.06(-4.59%)
Oct 08, 2019
1.357
1.360
1.290
1.308
19,293,640
-0.06(-4.74%)
Oct 07, 2019
1.370
1.395
1.353
1.373
17,757,904
-0.01(-1.08%)
Oct 04, 2019
1.357
1.390
1.343
1.387
16,936,800
+0.03(+2.40%)
Oct 03, 2019
1.325
1.370
1.308
1.355
17,750,272
+0.02(+1.88%)
Oct 02, 2019
1.387
1.388
1.310
1.330
33,859,548
-0.06(-4.66%)
Oct 01, 2019
1.410
1.454
1.373
1.395
26,371,796
+0.02(+1.09%)
Sep 30, 2019
1.357
1.410
1.350
1.380
37,452,716
+0.04(+3.37%)
Sep 27, 2019
1.312
1.363
1.305
1.335
22,200,800
+0.01(+1.14%)
Sep 26, 2019
1.298
1.335
1.270
1.320
24,434,168
+0.02(+1.54%)
Sep 25, 2019
1.272
1.387
1.270
1.300
48,680,112
+0.05(+3.79%)
Sep 24, 2019
1.285
1.375
1.245
1.252
52,588,392
-0.00(-0.20%)
Sep 23, 2019
1.170
1.300
1.153
1.255
49,976,692
+0.08(+6.81%)
Sep 20, 2019
1.147
1.200
1.125
1.175
46,519,600
+0.06(+5.86%)
Sep 19, 2019
1.160
1.167
1.105
1.110
31,472,576
-0.04(-3.48%)
Sep 18, 2019
1.083
1.173
1.083
1.150
39,195,396
+0.07(+6.24%)
Sep 17, 2019
1.075
1.085
1.032
1.083
25,664,332
-0.00(-0.46%)
Sep 16, 2019
1.075
1.117
1.067
1.087
27,046,988
-0.02(-1.36%)
Sep 13, 2019
1.155
1.192
1.093
1.103
30,648,400
-0.04(-3.71%)
Sep 12, 2019
1.150
1.202
1.107
1.145
35,634,964
-0.00(-0.22%)
Sep 11, 2019
1.048
1.238
0.9925
1.147
136,014,352
-0.12(-9.82%)
Sep 10, 2019
1.218
1.275
1.127
1.272
66,497,148
+0.08(+6.93%)
Sep 09, 2019
1.087
1.230
1.087
1.190
58,308,036
+0.11(+10.44%)
Sep 06, 2019
1.060
1.090
1.035
1.077
26,806,000
+0.02(+1.89%)
Sep 05, 2019
1.020
1.060
1.018
1.058
27,567,828
+0.06(+6.28%)
Sep 04, 2019
0.9700
1.000
0.9625
0.9950
16,925,308
+0.04(+4.46%)
Sep 03, 2019
0.9925
1.018
0.9150
0.9525
36,177,720
-0.04(-4.03%)
Aug 30, 2019
1.065
1.090
0.9800
0.9925
42,543,600
-0.07(-6.15%)
Aug 29, 2019
0.9825
1.073
0.9375
1.058
53,457,648
+0.09(+9.02%)
Aug 28, 2019
0.9250
0.9925
0.9175
0.9700
25,781,048
+0.04(+4.86%)
Aug 27, 2019
0.9675
0.9825
0.9200
0.9250
22,804,972
-0.03(-3.14%)
Aug 26, 2019
0.9300
1.010
0.9113
0.9550
41,317,664
+0.04(+4.66%)
Aug 23, 2019
0.9600
0.9750
0.8900
0.9125
34,702,400
-0.06(-5.68%)
Aug 22, 2019
0.9925
1.062
0.9300
0.9675
116,717,616
+0.08(+9.32%)
Aug 21, 2019
0.8750
0.9050
0.8600
0.8850
23,879,892
+0.03(+3.51%)
Aug 20, 2019
0.8375
0.8650
0.8200
0.8550
17,040,016
+0.01(+1.18%)
Aug 19, 2019
0.8425
0.8675
0.8350
0.8450
11,550,420
+0.02(+1.81%)
Aug 16, 2019
0.8125
0.8400
0.8025
0.8300
12,522,800
+0.03(+3.43%)
Aug 15, 2019
0.8300
0.8525
0.7875
0.8025
23,549,972
-0.03(-3.31%)
Aug 14, 2019
0.8475
0.8550
0.7975
0.8300
24,327,712
-0.04(-4.32%)
Aug 13, 2019
0.8700
0.9400
0.8675
0.8675
18,020,684
-0.01(-1.14%)
Aug 12, 2019
0.8950
0.9050
0.8600
0.8775
9,391,896
-0.02(-2.23%)
Aug 09, 2019
0.9575
0.9650
0.8975
0.8975
12,317,200
-0.08(-7.71%)
Aug 08, 2019
0.9600
0.9775
0.9425
0.9725
9,222,504
+0.02(+2.10%)
Aug 07, 2019
0.9350
0.9613
0.9150
0.9525
23,424,312
+0.00(+0.00%)
Aug 06, 2019
0.9325
0.9550
0.9075
0.9525
20,629,772
+0.03(+2.70%)
Aug 05, 2019
0.9300
0.9375
0.8938
0.9275
22,686,864
-0.02(-1.85%)
Aug 02, 2019
0.9575
0.9725
0.9375
0.9450
14,378,400
-0.02(-1.56%)
Aug 01, 2019
1.005
1.015
0.9450
0.9600
22,380,832
-0.04(-4.48%)
Jul 31, 2019
1.008
1.045
1.000
1.005
20,835,676
-0.00(-0.25%)
Jul 30, 2019
1.025
1.032
0.9750
1.008
21,089,160
-0.02(-2.18%)
Jul 29, 2019
1.005
1.040
1.005
1.030
17,277,492
+0.03(+2.74%)
Jul 26, 2019
1.000
1.020
0.9900
1.002
12,836,000
+0.01(+0.75%)
Jul 25, 2019
1.025
1.080
0.9925
0.9950
23,159,968
-0.03(-2.45%)
Jul 24, 2019
1.020
1.050
1.012
1.020
24,082,452
-0.00(-0.24%)
Jul 23, 2019
1.038
1.050
0.9950
1.022
30,813,988
-0.01(-1.21%)
Jul 22, 2019
1.083
1.100
1.030
1.035
21,954,820
-0.05(-4.17%)
Jul 19, 2019
1.055
1.104
1.055
1.080
43,785,600
+0.03(+2.86%)
Jul 18, 2019
1.097
1.105
1.030
1.050
34,354,852
-0.04(-4.11%)
Jul 17, 2019
1.157
1.161
1.083
1.095
30,564,192
-0.06(-5.60%)
Jul 16, 2019
1.190
1.202
1.157
1.160
23,880,896
-0.03(-2.32%)
Jul 15, 2019
1.218
1.222
1.188
1.188
12,274,080
-0.04(-3.26%)
Jul 12, 2019
1.215
1.232
1.201
1.228
17,569,200
+0.02(+1.45%)
Jul 11, 2019
1.245
1.252
1.183
1.210
67,113,000
-0.08(-6.56%)
Jul 10, 2019
1.337
1.343
1.292
1.295
43,409,332
-0.03(-2.45%)
Jul 09, 2019
1.370
1.387
1.320
1.327
46,884,660
-0.04(-2.57%)
Jul 08, 2019
1.375
1.383
1.355
1.363
26,370,276
-0.02(-1.27%)
Jul 05, 2019
1.325
1.410
1.317
1.380
51,578,400
+0.05(+3.95%)
Jul 03, 2019
1.353
1.357
1.317
1.327
10,248,400
-0.02(-1.30%)
Jul 02, 2019
1.337
1.363
1.330
1.345
22,573,856
+0.00(+0.37%)
Jul 01, 2019
1.383
1.393
1.335
1.340
17,302,716
-0.03(-2.01%)
Jun 28, 2019
1.383
1.395
1.360
1.367
15,585,200
-0.02(-1.26%)
Jun 27, 2019
1.365
1.397
1.357
1.385
15,023,168
+0.02(+1.28%)
Jun 26, 2019
1.367
1.380
1.345
1.367
14,207,176
+0.00(+0.37%)
Jun 25, 2019
1.335
1.383
1.330
1.363
12,341,612
+0.02(+1.49%)
Jun 24, 2019
1.353
1.367
1.320
1.343
19,293,304
-0.01(-0.92%)
Jun 21, 2019
1.380
1.380
1.327
1.355
35,817,200
-0.03(-1.99%)
Jun 20, 2019
1.415
1.423
1.380
1.383
15,734,512
-0.02(-1.78%)
Jun 19, 2019
1.438
1.438
1.403
1.407
11,888,084
-0.03(-1.75%)
Jun 18, 2019
1.427
1.458
1.417
1.433
16,270,360
+0.01(+0.53%)
Jun 17, 2019
1.407
1.452
1.400
1.425
14,745,880
+0.02(+1.24%)
Jun 14, 2019
1.425
1.456
1.403
1.407
21,218,400
-0.02(-1.23%)
Jun 13, 2019
1.387
1.433
1.371
1.425
23,363,268
+0.05(+3.64%)
Jun 12, 2019
1.420
1.450
1.375
1.375
19,657,196
-0.05(-3.85%)
Jun 11, 2019
1.383
1.462
1.373
1.430
53,695,364
+0.07(+5.15%)
Jun 10, 2019
1.343
1.387
1.323
1.360
75,705,944
+0.11(+8.37%)
Jun 07, 2019
1.282
1.308
1.246
1.255
42,365,200
-0.03(-2.14%)
Jun 06, 2019
1.245
1.282
1.210
1.282
54,228,936
+0.02(+1.79%)
Jun 05, 2019
1.373
1.397
1.177
1.260
157,404,192
-0.70(-35.55%)
Jun 04, 2019
1.895
1.962
1.880
1.955
39,526,716
+0.09(+4.69%)
Jun 03, 2019
1.895
1.913
1.855
1.867
20,909,140
-0.03(-1.45%)
May 31, 2019
1.867
1.915
1.830
1.895
15,932,800
-0.00(-0.26%)
May 30, 2019
1.893
1.925
1.883
1.900
9,948,876
+0.01(+0.40%)
May 29, 2019
1.933
1.938
1.847
1.893
15,319,276
-0.04(-2.20%)
May 28, 2019
1.962
1.998
1.935
1.935
10,181,680
-0.02(-1.02%)
May 24, 2019
1.927
1.965
1.927
1.955
9,268,400
+0.03(+1.56%)
May 23, 2019
1.952
1.965
1.917
1.925
14,683,540
-0.05(-2.53%)
May 22, 2019
2.018
2.020
1.940
1.975
18,064,500
-0.06(-2.83%)
May 21, 2019
2.018
2.035
1.972
2.033
22,788,400
+0.02(+0.87%)
May 20, 2019
2.115
2.130
1.995
2.015
20,168,332
-0.14(-6.39%)
May 17, 2019
2.135
2.195
2.135
2.152
7,868,800
-0.02(-0.69%)
May 16, 2019
2.185
2.210
2.160
2.167
7,003,936
-0.00(-0.23%)
May 15, 2019
2.110
2.178
2.110
2.172
9,014,052
+0.04(+1.88%)
May 14, 2019
2.080
2.138
2.060
2.132
10,451,432
+0.07(+3.27%)
May 13, 2019
2.083
2.092
2.042
2.065
12,170,876
-0.06(-2.59%)
May 10, 2019
2.130
2.145
2.090
2.120
9,206,000
-0.01(-0.47%)
May 09, 2019
2.150
2.163
2.119
2.130
9,353,736
-0.04(-1.96%)
May 08, 2019
2.188
2.211
2.163
2.172
8,249,560
-0.02(-0.91%)
May 07, 2019
2.192
2.230
2.171
2.192
10,366,324
-0.02(-0.90%)
May 06, 2019
2.212
2.230
2.165
2.212
9,625,712
-0.03(-1.34%)
May 03, 2019
2.203
2.248
2.192
2.243
8,718,400
+0.05(+2.28%)
May 02, 2019
2.127
2.208
2.127
2.192
12,468,436
+0.06(+3.06%)
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.