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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

38.17 -10.58 (-21.70%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 4.358 4.390 4.311 4.323 32,056,660 -0.09(-1.98%)
Apr 28, 2011 4.395 4.459 4.395 4.410 17,481,338 -0.00(-0.08%)
Apr 27, 2011 4.444 4.477 4.398 4.413 26,205,416 -0.01(-0.27%)
Apr 26, 2011 4.454 4.481 4.407 4.425 21,818,826 -0.03(-0.75%)
Apr 25, 2011 4.417 4.472 4.392 4.459 25,823,358 -0.01(-0.19%)
Apr 21, 2011 4.420 4.526 4.376 4.467 32,080,156 +0.03(+0.72%)
Apr 20, 2011 4.511 4.535 4.429 4.435 30,936,334 -0.04(-0.79%)
Apr 19, 2011 4.397 4.475 4.390 4.471 25,564,424 +0.07(+1.61%)
Apr 18, 2011 4.412 4.484 4.314 4.400 57,826,592 -0.04(-0.98%)
Apr 15, 2011 4.250 4.457 4.208 4.444 65,171,124 +0.17(+3.90%)
Apr 14, 2011 4.254 4.410 4.233 4.277 62,415,088 +0.01(+0.20%)
Apr 13, 2011 4.031 4.318 4.026 4.269 96,143,032 +0.26(+6.55%)
Apr 12, 2011 3.978 4.065 3.964 4.006 23,186,418 +0.01(+0.21%)
Apr 11, 2011 3.996 4.052 3.981 3.998 23,087,622 -0.01(-0.25%)
Apr 08, 2011 4.043 4.070 3.962 4.008 23,438,786 -0.04(-0.92%)
Apr 07, 2011 4.030 4.109 4.020 4.045 29,146,368 +0.02(+0.54%)
Apr 06, 2011 3.969 4.077 3.964 4.023 28,813,644 +0.05(+1.36%)
Apr 05, 2011 3.799 4.038 3.792 3.969 40,007,760 +0.17(+4.47%)
Apr 04, 2011 3.858 3.895 3.782 3.799 15,513,526 -0.06(-1.53%)
Apr 01, 2011 3.818 3.877 3.797 3.858 31,802,948 +0.07(+1.78%)
Mar 31, 2011 3.799 3.813 3.749 3.791 16,687,837 -0.02(-0.49%)
Mar 30, 2011 3.791 3.834 3.745 3.809 21,081,924 +0.05(+1.39%)
Mar 29, 2011 3.693 3.781 3.688 3.757 23,736,068 +0.06(+1.59%)
Mar 28, 2011 3.669 3.710 3.669 3.698 16,847,962 +0.04(+1.15%)
Mar 25, 2011 3.676 3.712 3.653 3.656 30,336,660 -0.00(-0.05%)
Mar 24, 2011 3.740 3.770 3.621 3.658 54,405,592 +0.10(+2.94%)
Mar 23, 2011 3.528 3.565 3.483 3.553 23,258,838 +0.02(+0.43%)
Mar 22, 2011 3.570 3.585 3.533 3.538 15,605,294 -0.03(-0.80%)
Mar 21, 2011 3.560 3.567 3.533 3.567 21,425,920 +0.04(+1.10%)
Mar 18, 2011 3.562 3.563 3.469 3.528 33,604,984 -0.00(-0.10%)
Mar 17, 2011 3.499 3.587 3.485 3.531 26,606,752 +0.07(+2.14%)
Mar 16, 2011 3.442 3.510 3.420 3.457 31,905,804 +0.00(+0.05%)
Mar 15, 2011 3.424 3.483 3.336 3.456 38,966,772 +0.12(+3.58%)
Mar 14, 2011 3.308 3.385 3.297 3.336 24,105,960 +0.01(+0.25%)
Mar 11, 2011 3.274 3.351 3.274 3.328 19,660,918 +0.03(+0.97%)
Mar 10, 2011 3.311 3.329 3.282 3.296 29,785,352 -0.03(-0.91%)
Mar 09, 2011 3.336 3.348 3.316 3.326 22,491,430 -0.01(-0.30%)
Mar 08, 2011 3.316 3.372 3.276 3.336 14,051,616 +0.02(+0.56%)
Mar 07, 2011 3.387 3.414 3.313 3.318 21,206,902 -0.06(-1.70%)
Mar 04, 2011 3.370 3.390 3.353 3.375 14,559,633 -0.01(-0.40%)
Mar 03, 2011 3.336 3.395 3.306 3.388 19,339,218 +0.07(+2.18%)
Mar 02, 2011 3.309 3.354 3.301 3.316 16,574,241 -0.00(-0.10%)
Mar 01, 2011 3.358 3.375 3.309 3.319 22,893,794 -0.04(-1.15%)
Feb 28, 2011 3.366 3.368 3.326 3.358 13,243,257 +0.02(+0.50%)
Feb 25, 2011 3.303 3.345 3.281 3.341 14,682,788 +0.06(+1.74%)
Feb 24, 2011 3.311 3.319 3.274 3.284 22,160,088 -0.03(-0.86%)
Feb 23, 2011 3.316 3.350 3.289 3.313 24,044,574 +0.00(+0.00%)
Feb 22, 2011 3.365 3.372 3.292 3.313 32,209,750 -0.05(-1.35%)
Feb 18, 2011 3.395 3.427 3.343 3.358 21,597,000 -0.03(-0.80%)
Feb 17, 2011 3.397 3.464 3.377 3.385 18,735,958 -0.03(-0.79%)
Feb 16, 2011 3.388 3.419 3.363 3.412 25,635,014 +0.04(+1.15%)
Feb 15, 2011 3.329 3.392 3.329 3.373 26,457,886 +0.03(+0.86%)
Feb 14, 2011 3.311 3.366 3.292 3.345 28,362,676 -0.07(-2.02%)
Feb 11, 2011 3.412 3.434 3.378 3.414 24,793,404 -0.02(-0.44%)
Feb 10, 2011 3.296 3.481 3.284 3.429 36,129,268 +0.11(+3.40%)
Feb 09, 2011 3.373 3.387 3.304 3.316 22,397,872 -0.05(-1.60%)
Feb 08, 2011 3.390 3.393 3.340 3.370 26,838,072 -0.02(-0.60%)
Feb 07, 2011 3.390 3.412 3.375 3.390 21,525,038 +0.02(+0.45%)
Feb 04, 2011 3.314 3.421 3.314 3.375 35,545,284 +0.09(+2.82%)
Feb 03, 2011 3.331 3.398 3.230 3.282 38,195,972 -0.05(-1.61%)
Feb 02, 2011 3.444 3.444 3.321 3.336 45,144,420 -0.12(-3.55%)
Feb 01, 2011 3.558 3.565 3.454 3.459 25,248,060 -0.09(-2.47%)
Jan 31, 2011 3.550 3.565 3.506 3.547 12,680,549 +0.02(+0.43%)
Jan 28, 2011 3.547 3.565 3.479 3.531 19,872,770 -0.02(-0.43%)
Jan 27, 2011 3.543 3.577 3.526 3.547 19,331,976 +0.01(+0.14%)
Jan 26, 2011 3.547 3.577 3.523 3.542 12,776,838 -0.00(-0.10%)
Jan 25, 2011 3.533 3.550 3.503 3.545 16,498,251 -0.01(-0.14%)
Jan 24, 2011 3.508 3.550 3.448 3.550 16,944,370 +0.03(+0.91%)
Jan 21, 2011 3.565 3.570 3.501 3.518 25,569,040 -0.02(-0.52%)
Jan 20, 2011 3.439 3.538 3.439 3.537 29,224,116 +0.09(+2.69%)
Jan 19, 2011 3.420 3.454 3.387 3.444 22,788,176 +0.02(+0.44%)
Jan 18, 2011 3.437 3.464 3.387 3.429 17,420,146 +0.00(+0.00%)
Jan 14, 2011 3.466 3.473 3.420 3.429 25,031,312 -0.04(-1.12%)
Jan 13, 2011 3.473 3.535 3.462 3.467 21,610,046 -0.01(-0.34%)
Jan 12, 2011 3.409 3.496 3.400 3.479 26,827,664 +0.08(+2.38%)
Jan 11, 2011 3.478 3.484 3.385 3.398 26,578,408 -0.09(-2.46%)
Jan 10, 2011 3.476 3.493 3.417 3.484 22,147,214 -0.01(-0.34%)
Jan 07, 2011 3.471 3.528 3.397 3.496 34,399,420 +0.02(+0.68%)
Jan 06, 2011 3.584 3.589 3.458 3.473 67,377,760 -0.21(-5.76%)
Jan 05, 2011 3.786 3.813 3.683 3.685 36,008,764 -0.10(-2.71%)
Jan 04, 2011 3.866 3.868 3.782 3.787 16,461,786 -0.07(-1.79%)
Jan 03, 2011 3.883 3.910 3.855 3.856 14,250,820 +0.01(+0.13%)
Dec 31, 2010 3.863 3.870 3.828 3.851 9,399,456 -0.01(-0.30%)
Dec 30, 2010 3.792 3.871 3.784 3.863 18,302,564 +0.07(+1.95%)
Dec 29, 2010 3.796 3.811 3.770 3.789 11,818,669 -0.00(-0.04%)
Dec 28, 2010 3.744 3.796 3.720 3.791 11,786,517 +0.05(+1.21%)
Dec 27, 2010 3.725 3.776 3.717 3.745 11,319,759 +0.01(+0.14%)
Dec 23, 2010 3.656 3.755 3.649 3.740 18,548,986 +0.09(+2.40%)
Dec 22, 2010 3.648 3.673 3.612 3.653 8,708,733 +0.01(+0.28%)
Dec 21, 2010 3.597 3.648 3.585 3.643 10,686,056 +0.06(+1.79%)
Dec 20, 2010 3.668 3.675 3.574 3.579 20,212,244 -0.07(-1.89%)
Dec 17, 2010 3.644 3.676 3.621 3.648 14,597,934 -0.01(-0.18%)
Dec 16, 2010 3.639 3.664 3.585 3.654 14,049,050 +0.03(+0.70%)
Dec 15, 2010 3.653 3.701 3.622 3.629 22,543,946 -0.03(-0.83%)
Dec 14, 2010 3.658 3.681 3.585 3.659 23,807,716 -0.03(-0.82%)
Dec 13, 2010 3.764 3.764 3.663 3.690 20,922,026 -0.05(-1.44%)
Dec 10, 2010 3.659 3.749 3.659 3.744 21,780,346 +0.10(+2.77%)
Dec 09, 2010 3.616 3.659 3.602 3.643 14,885,241 +0.05(+1.50%)
Dec 08, 2010 3.617 3.639 3.570 3.589 16,268,945 -0.02(-0.56%)
Dec 07, 2010 3.604 3.629 3.595 3.609 18,743,746 +0.02(+0.68%)
Dec 06, 2010 3.589 3.600 3.538 3.584 13,317,691 -0.01(-0.16%)
Dec 03, 2010 3.557 3.603 3.537 3.590 22,377,928 +0.03(+0.85%)
Dec 02, 2010 3.420 3.574 3.400 3.560 32,107,544 +0.15(+4.34%)
Dec 01, 2010 3.404 3.451 3.350 3.412 25,673,660 +0.06(+1.76%)
Nov 30, 2010 3.366 3.410 3.348 3.353 18,930,070 -0.03(-0.99%)
Nov 29, 2010 3.430 3.444 3.380 3.387 15,342,618 -0.06(-1.85%)
Nov 26, 2010 3.422 3.489 3.409 3.451 7,084,323 +0.03(+0.74%)
Nov 24, 2010 3.425 3.425 3.425 3.425 11,101,960 +0.02(+0.69%)
Nov 23, 2010 3.409 3.442 3.383 3.402 12,795,178 -0.03(-0.83%)
Nov 22, 2010 3.385 3.476 3.373 3.430 19,811,828 +0.04(+1.29%)
Nov 19, 2010 3.427 3.434 3.350 3.387 21,272,020 -0.05(-1.37%)
Nov 18, 2010 3.451 3.648 3.377 3.434 66,374,608 -0.10(-2.86%)
Nov 17, 2010 3.607 3.724 3.531 3.535 69,175,576 +0.03(+0.72%)
Nov 16, 2010 3.467 3.570 3.459 3.510 34,669,176 -0.03(-0.71%)
Nov 15, 2010 3.526 3.542 3.483 3.535 12,928,967 +0.03(+0.82%)
Nov 12, 2010 3.537 3.568 3.474 3.506 19,981,708 -0.05(-1.28%)
Nov 11, 2010 3.366 3.560 3.335 3.552 43,403,908 +0.16(+4.77%)
Nov 10, 2010 3.404 3.429 3.375 3.390 24,026,846 -0.01(-0.25%)
Nov 09, 2010 3.466 3.481 3.393 3.398 23,041,318 +0.07(+2.07%)
Nov 08, 2010 3.368 3.494 3.326 3.329 21,210,918 -0.04(-1.05%)
Nov 05, 2010 3.345 3.427 3.341 3.365 21,530,978 +0.01(+0.20%)
Nov 04, 2010 3.306 3.361 3.306 3.358 16,441,795 +0.07(+2.05%)
Nov 03, 2010 3.304 3.341 3.259 3.291 14,989,397 -0.01(-0.15%)
Nov 02, 2010 3.269 3.319 3.244 3.296 10,447,268 +0.05(+1.40%)
Nov 01, 2010 3.323 3.336 3.225 3.250 14,691,592 -0.06(-1.73%)
Oct 29, 2010 3.259 3.309 3.230 3.308 14,163,055 +0.04(+1.24%)
Oct 28, 2010 3.284 3.297 3.244 3.267 12,286,252 +0.01(+0.15%)
Oct 27, 2010 3.249 3.266 3.203 3.262 19,330,718 +0.03(+0.78%)
Oct 25, 2010 3.240 3.266 3.202 3.237 18,948,284 +0.02(+0.52%)
Oct 22, 2010 3.212 3.225 3.185 3.220 14,400,245 +0.02(+0.47%)
Oct 21, 2010 3.196 3.217 3.183 3.205 19,352,680 +0.01(+0.42%)
Oct 20, 2010 3.111 3.220 3.082 3.191 33,777,552 +0.09(+2.93%)
Oct 19, 2010 3.045 3.143 3.040 3.101 41,966,796 +0.03(+0.82%)
Oct 18, 2010 3.102 3.138 3.018 3.075 37,153,864 -0.01(-0.27%)
Oct 15, 2010 3.170 3.188 3.064 3.084 45,435,268 -0.08(-2.66%)
Oct 14, 2010 3.240 3.266 3.139 3.168 34,118,100 -0.07(-2.23%)
Oct 13, 2010 3.346 3.346 3.237 3.240 30,150,966 -0.09(-2.78%)
Oct 12, 2010 3.395 3.400 3.282 3.333 31,859,024 -0.10(-2.80%)
Oct 11, 2010 3.380 3.432 3.365 3.429 14,803,174 +0.05(+1.44%)
Oct 08, 2010 3.380 3.400 3.340 3.380 12,024,948 +0.03(+0.80%)
Oct 07, 2010 3.410 3.427 3.341 3.353 12,450,494 -0.05(-1.44%)
Oct 06, 2010 3.402 3.425 3.378 3.402 14,220,492 -0.01(-0.15%)
Oct 05, 2010 3.380 3.466 3.375 3.407 18,274,304 +0.06(+1.76%)
Oct 04, 2010 3.345 3.366 3.303 3.348 13,108,797 -0.02(-0.55%)
Oct 01, 2010 3.366 3.375 3.284 3.366 17,502,166 +0.05(+1.49%)
Sep 30, 2010 3.318 3.361 3.259 3.317 16,040 +0.00(+0.03%)
Sep 29, 2010 3.336 3.357 3.308 3.316 9,073,427 -0.03(-0.91%)
Sep 28, 2010 3.355 3.368 3.284 3.346 15,580,230 +0.01(+0.30%)
Sep 27, 2010 3.373 3.375 3.323 3.336 8,734,683 -0.02(-0.50%)
Sep 24, 2010 3.341 3.373 3.303 3.353 17,345,492 +0.06(+1.94%)
Sep 23, 2010 3.289 3.341 3.249 3.289 16,843,382 +0.01(+0.21%)
Sep 22, 2010 3.271 3.289 3.247 3.282 15,132,447 +0.00(+0.10%)
Sep 21, 2010 3.292 3.324 3.249 3.279 19,623,454 -0.01(-0.41%)
Sep 20, 2010 3.279 3.323 3.263 3.292 23,417,174 +0.03(+0.98%)
Sep 17, 2010 3.260 3.304 3.208 3.260 29,812,824 +0.13(+4.20%)
Sep 15, 2010 3.112 3.148 3.090 3.129 11,921,327 -0.00(-0.11%)
Sep 14, 2010 3.149 3.196 3.129 3.133 18,076,210 -0.01(-0.21%)
Sep 13, 2010 3.106 3.178 3.102 3.139 15,186,391 +0.07(+2.19%)
Sep 10, 2010 3.107 3.119 3.067 3.072 18,203,434 -0.02(-0.71%)
Sep 09, 2010 3.146 3.159 3.082 3.094 12,337,884 -0.03(-1.02%)
Sep 08, 2010 3.143 3.178 3.114 3.126 12,789,986 -0.03(-0.96%)
Sep 07, 2010 3.191 3.193 3.148 3.156 968 -0.04(-1.37%)
Sep 03, 2010 3.146 3.214 3.146 3.200 11,388,222 +0.09(+2.76%)
Sep 02, 2010 3.080 3.143 3.080 3.114 3,130 +0.04(+1.20%)
Sep 01, 2010 3.057 3.109 3.040 3.077 18,519,144 +0.05(+1.73%)
Aug 31, 2010 3.023 3.052 2.979 3.025 74,902 +0.02(+0.73%)
Aug 30, 2010 3.058 3.063 2.989 3.003 17,523,874 -0.08(-2.67%)
Aug 27, 2010 3.085 3.104 3.013 3.085 19,698,880 -0.01(-0.22%)
Aug 26, 2010 3.092 3.134 3.065 3.092 594 -0.01(-0.27%)
Aug 25, 2010 3.053 3.124 3.033 3.101 20,045,264 +0.01(+0.44%)
Aug 24, 2010 3.070 3.119 3.025 3.087 1,205 -0.01(-0.43%)
Aug 23, 2010 3.186 3.196 3.084 3.101 17,417,432 -0.07(-2.07%)
Aug 20, 2010 3.191 3.218 3.124 3.166 23,815,908 -0.04(-1.31%)
Aug 19, 2010 3.260 3.311 3.173 3.208 1,205 -0.29(-8.19%)
Aug 18, 2010 3.351 3.513 3.351 3.494 19,728,490 +0.12(+3.70%)
Aug 17, 2010 3.366 3.402 3.326 3.370 9,470,872 +0.03(+0.96%)
Aug 16, 2010 3.277 3.355 3.223 3.338 12,749,059 +0.04(+1.33%)
Aug 13, 2010 3.294 3.323 3.276 3.294 14,271,565 -0.02(-0.71%)
Aug 12, 2010 3.314 3.390 3.272 3.318 21,841,812 -0.03(-0.76%)
Aug 11, 2010 3.417 3.429 3.328 3.343 968 -0.16(-4.66%)
Aug 10, 2010 3.505 3.523 3.436 3.506 2,970 -0.02(-0.62%)
Aug 09, 2010 3.562 3.602 3.513 3.528 20,399,560 -0.00(-0.05%)
Aug 06, 2010 3.530 3.535 3.440 3.530 16,215,109 -0.03(-0.76%)
Aug 05, 2010 3.568 3.572 3.503 3.557 13,315,659 -0.02(-0.61%)
Aug 04, 2010 3.503 3.617 3.481 3.579 20,801,324 +0.10(+2.90%)
Aug 03, 2010 3.550 3.550 3.451 3.478 594 -0.08(-2.13%)
Aug 02, 2010 3.405 3.562 3.405 3.553 27,119,950 +0.18(+5.29%)
Jul 30, 2010 3.375 3.378 3.266 3.375 14,083,043 +0.05(+1.57%)
Jul 29, 2010 3.373 3.395 3.274 3.323 20,841,146 -0.05(-1.35%)
Jul 28, 2010 3.368 3.481 3.363 3.368 724 -0.05(-1.38%)
Jul 27, 2010 3.415 3.537 3.409 3.415 968 -0.10(-2.87%)
Jul 26, 2010 3.441 3.516 3.419 3.516 11,292,781 +0.07(+1.90%)
Jul 23, 2010 3.353 3.451 3.331 3.451 18,592,954 +0.09(+2.55%)
Jul 22, 2010 3.341 3.385 3.319 3.365 19,503,092 +0.06(+1.68%)
Jul 21, 2010 3.340 3.373 3.301 3.309 24,543,732 -0.02(-0.71%)
Jul 20, 2010 3.333 3.335 3.212 3.333 16,913,454 +0.07(+2.06%)
Jul 19, 2010 3.190 3.274 3.196 3.266 23,000,332 +0.08(+2.37%)
Jul 16, 2010 3.190 3.274 3.170 3.190 25,882,208 -0.06(-1.97%)
Jul 15, 2010 3.281 3.301 3.228 3.254 20,017,204 -0.03(-0.92%)
Jul 14, 2010 3.282 3.343 3.228 3.284 23,436,362 +0.00(+0.00%)
Jul 13, 2010 3.282 3.318 3.247 3.284 18,864,340 +0.03(+0.98%)
Jul 12, 2010 3.198 3.272 3.196 3.252 22,492,250 +0.05(+1.52%)
Jul 09, 2010 3.203 3.215 3.126 3.203 15,327,463 +0.03(+0.95%)
Jul 08, 2010 3.173 3.230 3.149 3.173 25,242,950 +0.02(+0.53%)
Jul 07, 2010 3.112 3.171 3.094 3.156 24,245,030 +0.06(+1.90%)
Jul 06, 2010 3.097 3.170 3.072 3.097 1,295 +0.02(+0.71%)
Jul 02, 2010 3.075 3.228 3.069 3.075 33,965,568 -0.13(-4.20%)
Jul 01, 2010 3.144 3.254 3.139 3.210 58,139,788 +0.05(+1.49%)
Jun 30, 2010 3.089 3.178 3.070 3.163 1,568 +0.08(+2.57%)
Jun 29, 2010 3.124 3.124 3.023 3.084 40,753,496 -0.03(-1.03%)
Jun 25, 2010 3.116 3.153 3.055 3.116 37,773,872 +0.02(+0.76%)
Jun 24, 2010 3.166 3.190 3.075 3.092 3,861 -0.09(-2.75%)
Jun 23, 2010 3.158 3.203 3.119 3.180 21,711,974 +0.01(+0.32%)
Jun 22, 2010 3.175 3.232 3.154 3.170 28,529,122 -0.01(-0.16%)
Jun 21, 2010 3.286 3.286 3.154 3.175 28,892,450 -0.06(-1.82%)
Jun 18, 2010 3.234 3.279 3.215 3.234 36,104,880 -0.03(-0.77%)
Jun 17, 2010 3.308 3.333 3.232 3.259 39,334,960 -0.05(-1.43%)
Jun 16, 2010 3.462 3.466 3.279 3.306 59,557,892 -0.18(-5.17%)
Jun 15, 2010 3.691 3.730 3.333 3.486 19,248 -0.20(-5.35%)
Jun 14, 2010 3.653 3.732 3.638 3.683 25,518,614 +0.04(+1.02%)
Jun 11, 2010 3.542 3.708 3.510 3.646 30,104,884 +0.07(+2.03%)
Jun 10, 2010 3.594 3.644 3.543 3.574 20,990,168 +0.04(+1.14%)
Jun 09, 2010 3.548 3.607 3.515 3.533 22,779,556 +0.00(+0.00%)
Jun 08, 2010 3.557 3.574 3.451 3.533 37,340,888 -0.03(-0.71%)
Jun 07, 2010 3.666 3.710 3.552 3.558 26,435,928 -0.11(-2.89%)
Jun 04, 2010 3.664 3.789 3.627 3.664 25,226,038 -0.11(-3.03%)
Jun 03, 2010 3.732 3.827 3.708 3.779 20,142,260 +0.05(+1.45%)
Jun 02, 2010 3.691 3.744 3.651 3.725 32,253 +0.05(+1.23%)
Jun 01, 2010 3.804 3.816 3.680 3.680 25,187,826 -0.16(-4.08%)
May 28, 2010 3.836 3.897 3.750 3.836 23,431,866 -0.03(-0.83%)
May 27, 2010 3.801 3.875 3.787 3.868 29,077,942 +0.22(+6.09%)
May 26, 2010 3.717 3.737 3.638 3.646 31,054,278 -0.04(-1.14%)
May 25, 2010 3.499 3.703 3.478 3.688 2,970 +0.11(+2.96%)
May 24, 2010 3.589 3.631 3.535 3.582 28,767,500 -0.00(-0.09%)
May 21, 2010 3.446 3.636 3.414 3.585 35,750,900 +0.11(+3.30%)
May 20, 2010 3.560 3.644 3.469 3.471 86,953,200 -0.11(-3.06%)
May 19, 2010 3.594 3.619 3.484 3.580 38,334,524 -0.02(-0.65%)
May 18, 2010 3.733 3.772 3.587 3.604 25,291,256 -0.10(-2.81%)
May 17, 2010 3.675 3.712 3.584 3.708 30,314,228 +0.03(+0.82%)
May 14, 2010 3.678 3.754 3.513 3.678 56,251,116 -0.14(-3.66%)
May 13, 2010 3.890 3.947 3.813 3.818 21,381,542 -0.01(-0.26%)
May 12, 2010 3.836 3.910 3.750 3.828 30,749,790 -0.03(-0.87%)
May 11, 2010 3.909 3.912 3.851 3.861 1,188 -0.06(-1.54%)
May 10, 2010 3.898 3.924 3.863 3.922 28,874,186 +0.12(+3.19%)
May 07, 2010 3.873 3.930 3.690 3.801 41,904,464 -0.10(-2.59%)
May 06, 2010 4.087 4.112 3.718 3.902 39,413,440 -0.18(-4.45%)
May 05, 2010 4.105 4.188 4.077 4.084 25,718,798 -0.08(-1.94%)
May 04, 2010 4.259 4.259 4.121 4.164 29,078,174 -0.07(-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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.