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 )

39.78 -8.97 (-18.40%)
Streaming Delayed Price Updated: 3:58 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 30, 2018 3.126 3.132 3.034 3.054 14,086,767 -0.05(-1.52%)
Apr 27, 2018 3.061 3.112 3.043 3.101 11,176,478 +0.04(+1.39%)
Apr 26, 2018 3.043 3.106 3.009 3.059 14,355,477 +0.05(+1.56%)
Apr 25, 2018 2.987 3.050 2.974 3.012 16,281,726 +0.01(+0.37%)
Apr 24, 2018 2.974 3.052 2.934 3.000 16,150,987 +0.05(+1.59%)
Apr 23, 2018 2.886 2.987 2.886 2.954 16,505,194 +0.07(+2.48%)
Apr 20, 2018 3.014 3.030 2.866 2.882 27,713,092 -0.14(-4.73%)
Apr 19, 2018 3.056 3.083 3.009 3.025 11,206,802 -0.03(-1.03%)
Apr 18, 2018 3.130 3.139 3.043 3.056 15,971,255 -0.06(-2.01%)
Apr 17, 2018 3.108 3.173 3.097 3.119 19,169,526 +0.03(+0.94%)
Apr 16, 2018 3.072 3.110 3.043 3.090 14,425,541 +0.04(+1.47%)
Apr 13, 2018 3.072 3.119 3.032 3.045 14,251,110 -0.00(-0.15%)
Apr 12, 2018 3.101 3.103 3.014 3.050 13,918,977 -0.05(-1.52%)
Apr 11, 2018 3.047 3.128 3.043 3.097 19,146,168 +0.04(+1.17%)
Apr 10, 2018 3.061 3.100 3.023 3.061 25,894,114 +0.04(+1.48%)
Apr 09, 2018 3.023 3.078 3.005 3.016 25,491,642 +0.01(+0.37%)
Apr 06, 2018 3.003 3.056 2.962 3.005 18,941,994 -0.03(-0.96%)
Apr 05, 2018 2.987 3.050 2.969 3.034 22,974,640 +0.05(+1.65%)
Apr 04, 2018 2.868 3.016 2.844 2.985 28,530,944 +0.07(+2.54%)
Apr 03, 2018 2.828 2.937 2.819 2.911 25,687,272 +0.04(+1.48%)
Apr 02, 2018 2.799 2.971 2.797 2.868 49,742,732 +0.04(+1.58%)
Mar 29, 2018 2.824 2.824 2.824 0 -0.34(-10.81%)
Mar 28, 2018 3.132 3.202 3.090 3.166 33,982,220 +0.06(+1.95%)
Mar 27, 2018 3.148 3.179 3.082 3.106 20,017,398 -0.04(-1.14%)
Mar 26, 2018 3.065 3.153 3.040 3.141 22,412,380 +0.12(+4.00%)
Mar 23, 2018 3.115 3.119 3.018 3.021 17,035,450 -0.07(-2.39%)
Mar 22, 2018 3.119 3.153 3.041 3.094 19,852,912 -0.04(-1.36%)
Mar 21, 2018 3.202 3.233 3.135 3.137 19,714,588 -0.10(-3.11%)
Mar 20, 2018 3.316 3.345 3.211 3.238 19,138,196 -0.08(-2.30%)
Mar 19, 2018 3.410 3.448 3.303 3.314 17,769,984 -0.14(-3.96%)
Mar 16, 2018 3.432 3.504 3.427 3.450 22,721,734 +0.02(+0.72%)
Mar 15, 2018 3.468 3.495 3.414 3.426 8,343,978 -0.03(-0.97%)
Mar 14, 2018 3.517 3.540 3.452 3.459 11,253,162 -0.03(-0.96%)
Mar 13, 2018 3.497 3.581 3.486 3.493 12,923,099 +0.01(+0.39%)
Mar 12, 2018 3.546 3.582 3.468 3.479 17,333,076 -0.07(-1.89%)
Mar 09, 2018 3.511 3.555 3.470 3.546 17,742,466 +0.05(+1.34%)
Mar 08, 2018 3.569 3.591 3.464 3.499 13,295,192 -0.07(-1.88%)
Mar 07, 2018 3.618 3.567 13,360,457 -0.03(-0.75%)
Mar 06, 2018 3.591 3.618 3.535 3.593 11,892,182 +0.00(+0.06%)
Mar 05, 2018 3.551 3.605 3.508 3.591 18,932,234 +0.03(+0.75%)
Mar 02, 2018 3.482 3.578 3.447 3.564 15,883,345 +0.08(+2.18%)
Mar 01, 2018 3.449 3.545 3.442 3.488 14,341,048 +0.06(+1.78%)
Feb 28, 2018 3.418 3.484 3.403 3.427 21,686,966 +0.03(+0.77%)
Feb 27, 2018 3.517 3.624 3.401 3.401 20,480,020 -0.11(-3.17%)
Feb 26, 2018 3.495 3.517 3.460 3.512 12,687,323 +0.02(+0.69%)
Feb 23, 2018 3.449 3.493 3.423 3.488 11,813,051 +0.08(+2.24%)
Feb 22, 2018 3.401 3.412 11,226,867 -0.02(-0.45%)
Feb 21, 2018 3.473 3.541 3.421 3.427 13,877,454 -0.04(-1.07%)
Feb 20, 2018 3.560 3.565 3.446 3.464 11,398,659 -0.12(-3.29%)
Feb 16, 2018 3.582 3.582 3.582 0 -0.00(-0.06%)
Feb 15, 2018 3.560 3.604 3.546 3.584 10,359,856 +0.04(+1.17%)
Feb 14, 2018 3.403 3.582 3.392 3.543 14,722,993 +0.14(+4.11%)
Feb 13, 2018 3.442 3.464 3.383 3.403 11,278,088 -0.05(-1.39%)
Feb 12, 2018 3.558 3.567 3.412 3.451 11,133,430 -0.08(-2.29%)
Feb 09, 2018 3.490 3.567 3.423 3.532 25,825,076 +0.07(+2.15%)
Feb 08, 2018 3.593 3.615 3.442 3.458 19,625,530 -0.14(-3.89%)
Feb 07, 2018 3.530 3.590 3.528 3.597 20,204,032 +0.07(+2.04%)
Feb 06, 2018 3.355 3.578 3.298 3.525 22,717,978 +0.06(+1.77%)
Feb 05, 2018 3.525 3.543 3.448 3.464 18,815,404 -0.08(-2.28%)
Feb 02, 2018 3.617 3.639 3.543 3.545 14,895,322 -0.09(-2.58%)
Feb 01, 2018 3.648 3.714 3.619 3.639 13,446,636 -0.03(-0.89%)
Jan 31, 2018 3.744 3.772 3.647 3.672 12,581,273 -0.06(-1.52%)
Jan 30, 2018 3.731 3.737 3.683 3.729 8,630,206 -0.02(-0.47%)
Jan 29, 2018 3.724 3.757 3.670 3.746 14,439,836 +0.02(+0.53%)
Jan 26, 2018 3.683 3.733 3.628 3.726 15,331,505 +0.05(+1.31%)
Jan 25, 2018 3.709 3.721 3.628 3.678 12,367,348 -0.03(-0.82%)
Jan 24, 2018 3.801 3.812 3.654 3.709 18,646,870 -0.09(-2.41%)
Jan 23, 2018 3.827 3.838 3.750 3.801 16,603,596 -0.03(-0.85%)
Jan 22, 2018 3.980 3.991 3.816 3.833 23,965,768 -0.13(-3.20%)
Jan 19, 2018 3.908 3.971 3.877 3.960 14,622,575 +0.06(+1.51%)
Jan 18, 2018 3.816 3.916 3.759 3.901 19,526,416 +0.08(+2.06%)
Jan 17, 2018 3.766 3.868 3.750 3.822 19,487,872 +0.07(+1.98%)
Jan 16, 2018 3.932 3.975 3.722 3.748 35,950,156 -0.13(-3.38%)
Jan 12, 2018 3.879 3.879 3.879 0 -0.48(-11.02%)
Jan 11, 2018 4.351 4.436 4.318 4.360 19,288,328 +0.06(+1.42%)
Jan 10, 2018 4.235 4.351 4.222 4.299 18,371,410 +0.03(+0.67%)
Jan 09, 2018 4.218 4.314 4.218 4.270 16,768,200 +0.07(+1.66%)
Jan 08, 2018 4.106 4.230 4.106 4.200 16,794,686 +0.12(+2.94%)
Jan 05, 2018 4.015 4.091 3.980 4.080 13,821,545 +0.08(+1.96%)
Jan 04, 2018 3.975 4.015 3.923 4.002 12,733,544 +0.03(+0.66%)
Jan 03, 2018 3.995 4.012 3.914 3.975 17,347,678 -0.01(-0.33%)
Jan 02, 2018 3.923 3.995 3.888 3.988 12,968,791 +0.07(+1.73%)
Dec 29, 2017 3.921 3.921 3.921 0 -0.05(-1.21%)
Dec 28, 2017 3.991 3.993 3.936 3.969 8,878,963 -0.02(-0.44%)
Dec 27, 2017 4.043 4.056 3.975 3.986 8,414,605 -0.06(-1.40%)
Dec 26, 2017 4.189 3.991 4.043 14,806,971 +0.05(+1.20%)
Dec 22, 2017 4.030 4.047 3.986 3.995 9,548,465 -0.03(-0.87%)
Dec 21, 2017 3.995 4.034 3.934 4.030 13,101,733 +0.04(+1.10%)
Dec 20, 2017 4.047 4.069 3.979 3.986 10,550,446 -0.03(-0.76%)
Dec 19, 2017 4.085 4.106 4.012 4.017 10,320,630 -0.06(-1.45%)
Dec 18, 2017 4.030 4.095 4.019 4.076 14,679,725 +0.07(+1.74%)
Dec 15, 2017 4.028 4.058 3.969 4.006 17,741,430 -0.01(-0.22%)
Dec 14, 2017 4.109 4.135 4.006 4.015 12,904,581 -0.06(-1.55%)
Dec 13, 2017 4.172 4.185 4.064 4.078 14,130,496 -0.10(-2.30%)
Dec 12, 2017 4.183 4.215 4.141 4.174 11,599,436 +0.01(+0.21%)
Dec 11, 2017 4.211 4.228 4.078 4.165 16,723,142 -0.03(-0.68%)
Dec 08, 2017 4.124 4.232 4.078 4.194 14,385,003 +0.12(+3.06%)
Dec 07, 2017 4.148 4.183 4.064 4.069 15,004,828 -0.08(-2.00%)
Dec 06, 2017 4.209 4.227 4.134 4.152 11,121,536 -0.06(-1.35%)
Dec 05, 2017 4.266 4.292 4.139 4.209 14,105,156 -0.03(-0.67%)
Dec 04, 2017 4.159 4.338 4.148 4.237 19,966,798 +0.14(+3.36%)
Dec 01, 2017 4.091 4.167 4.037 4.100 17,543,230 +0.00(+0.11%)
Nov 30, 2017 4.198 4.224 4.085 4.095 22,997,442 -0.09(-2.04%)
Nov 29, 2017 4.089 4.217 4.086 4.181 30,240,982 +0.11(+2.63%)
Nov 28, 2017 3.892 4.082 3.892 4.074 27,461,384 +0.18(+4.68%)
Nov 27, 2017 3.896 3.731 3.892 27,292,778 +0.16(+4.31%)
Nov 24, 2017 3.733 3.894 3.716 3.731 30,229,340 +0.01(+0.29%)
Nov 22, 2017 3.823 4.005 3.705 3.720 94,046,688 +0.14(+3.83%)
Nov 21, 2017 3.534 3.595 3.482 3.583 42,262,852 +0.06(+1.76%)
Nov 20, 2017 3.512 3.525 3.433 3.521 17,714,870 +0.03(+0.80%)
Nov 17, 2017 3.493 3.551 3.459 3.493 14,915,200 +0.03(+0.80%)
Nov 16, 2017 3.429 3.596 3.429 3.465 22,668,862 +0.04(+1.12%)
Nov 15, 2017 3.444 3.533 3.395 3.427 17,842,832 -0.04(-1.17%)
Nov 14, 2017 3.448 3.508 3.395 3.467 16,422,072 -0.00(-0.06%)
Nov 13, 2017 3.519 3.607 3.408 3.470 20,425,584 -0.05(-1.40%)
Nov 10, 2017 3.731 3.731 3.474 3.519 27,022,146 -0.24(-6.44%)
Nov 09, 2017 3.671 3.852 3.665 3.761 13,367,015 +0.08(+2.09%)
Nov 08, 2017 3.677 3.703 3.637 3.684 10,413,545 +0.02(+0.53%)
Nov 07, 2017 3.829 3.853 3.656 3.665 13,275,515 -0.15(-4.04%)
Nov 06, 2017 3.870 3.900 3.793 3.819 14,236,051 -0.06(-1.49%)
Nov 03, 2017 3.962 3.973 3.877 3.877 9,433,361 -0.09(-2.21%)
Nov 02, 2017 3.984 3.984 3.902 3.964 13,562,020 -0.02(-0.48%)
Nov 01, 2017 3.999 4.059 3.969 3.984 11,620,096 -0.02(-0.48%)
Oct 31, 2017 4.046 4.078 3.982 4.003 10,242,936 -0.02(-0.43%)
Oct 30, 2017 4.161 4.170 3.984 4.020 10,514,164 -0.12(-2.95%)
Oct 27, 2017 4.155 4.166 4.052 4.142 10,413,027 -0.04(-0.87%)
Oct 26, 2017 4.187 4.228 4.127 4.179 10,002,118 -0.02(-0.51%)
Oct 25, 2017 4.275 4.283 4.142 4.200 12,038,765 -0.07(-1.75%)
Oct 24, 2017 4.373 4.386 4.271 4.275 7,943,046 -0.07(-1.58%)
Oct 23, 2017 4.313 4.401 4.313 4.343 7,954,121 +0.03(+0.75%)
Oct 20, 2017 4.311 4.352 4.292 4.311 7,891,938 +0.02(+0.40%)
Oct 19, 2017 4.286 4.316 4.268 4.294 5,937,421 +0.00(+0.00%)
Oct 18, 2017 4.224 4.303 4.202 4.294 8,928,282 +0.08(+1.98%)
Oct 17, 2017 4.168 4.219 4.144 4.211 5,841,489 +0.05(+1.29%)
Oct 16, 2017 4.217 4.219 4.112 4.157 7,072,376 -0.06(-1.52%)
Oct 13, 2017 4.206 4.235 4.179 4.221 5,103,086 +0.04(+1.08%)
Oct 12, 2017 4.196 4.217 4.138 4.176 8,291,267 -0.02(-0.46%)
Oct 11, 2017 4.331 4.331 4.168 4.196 10,780,849 -0.14(-3.16%)
Oct 10, 2017 4.324 4.345 4.273 4.333 8,232,945 +0.02(+0.40%)
Oct 09, 2017 4.298 4.336 4.281 4.316 8,404,073 +0.03(+0.65%)
Oct 06, 2017 4.371 4.388 4.288 4.288 7,712,509 -0.11(-2.44%)
Oct 05, 2017 4.348 4.397 4.331 4.395 5,351,155 +0.06(+1.33%)
Oct 04, 2017 4.303 4.346 4.290 4.337 5,527,282 +0.01(+0.20%)
Oct 03, 2017 4.391 4.393 4.303 4.328 6,491,390 -0.06(-1.27%)
Oct 02, 2017 4.423 4.429 4.358 4.384 7,282,308 -0.04(-0.92%)
Sep 29, 2017 4.455 4.466 4.395 4.425 7,310,602 -0.03(-0.63%)
Sep 28, 2017 4.457 4.483 4.414 4.453 8,035,204 -0.01(-0.29%)
Sep 27, 2017 4.451 4.491 4.391 4.466 9,564,073 +0.04(+0.97%)
Sep 26, 2017 4.401 4.448 4.356 4.423 9,946,420 +0.04(+1.03%)
Sep 25, 2017 4.290 4.384 4.286 4.378 5,410,420 +0.09(+2.15%)
Sep 22, 2017 4.256 4.291 4.253 4.286 4,674,117 +0.03(+0.60%)
Sep 21, 2017 4.283 4.324 4.256 4.260 6,610,256 -0.04(-1.04%)
Sep 20, 2017 4.311 4.323 4.285 4.305 5,673,178 -0.02(-0.45%)
Sep 19, 2017 4.320 4.339 4.266 4.324 6,352,662 +0.00(+0.10%)
Sep 18, 2017 4.367 4.418 4.305 4.320 9,785,822 -0.03(-0.59%)
Sep 15, 2017 4.298 4.378 4.283 4.346 11,697,813 +0.04(+1.05%)
Sep 14, 2017 4.296 4.348 4.260 4.301 8,972,741 +0.01(+0.30%)
Sep 13, 2017 4.198 4.292 4.187 4.288 8,198,268 +0.10(+2.51%)
Sep 12, 2017 4.125 4.271 4.114 4.183 15,628,759 +0.07(+1.72%)
Sep 11, 2017 4.114 4.166 4.097 4.112 10,293,689 +0.01(+0.26%)
Sep 08, 2017 4.037 4.110 4.014 4.101 10,361,601 +0.06(+1.59%)
Sep 07, 2017 4.074 4.142 4.029 4.037 13,087,537 -0.02(-0.58%)
Sep 06, 2017 3.989 4.063 3.987 4.061 13,910,905 +0.08(+2.11%)
Sep 05, 2017 3.924 3.981 3.896 3.977 12,635,989 +0.06(+1.45%)
Sep 01, 2017 3.905 3.956 3.905 3.920 11,166,780 +0.04(+0.92%)
Aug 31, 2017 3.954 3.962 3.878 3.884 12,523,728 -0.06(-1.54%)
Aug 30, 2017 3.937 3.983 3.922 3.945 10,525,948 +0.01(+0.21%)
Aug 29, 2017 3.975 4.004 3.914 3.937 22,230,906 -0.08(-2.09%)
Aug 28, 2017 4.075 4.136 3.981 4.021 24,858,864 -0.05(-1.29%)
Aug 25, 2017 4.178 4.187 3.931 4.073 97,638,368 -0.50(-10.93%)
Aug 24, 2017 4.567 4.644 4.546 4.573 20,118,596 +0.06(+1.40%)
Aug 23, 2017 4.533 4.581 4.453 4.510 11,581,014 -0.03(-0.74%)
Aug 22, 2017 4.434 4.554 4.428 4.544 11,779,951 +0.14(+3.15%)
Aug 21, 2017 4.443 4.485 4.403 4.405 7,780,150 -0.05(-1.13%)
Aug 18, 2017 4.420 4.479 4.403 4.455 10,113,343 +0.03(+0.57%)
Aug 17, 2017 4.487 4.548 4.409 4.430 9,237,715 -0.06(-1.36%)
Aug 16, 2017 4.434 4.512 4.426 4.491 11,618,172 +0.10(+2.20%)
Aug 15, 2017 4.556 4.571 4.363 4.395 18,518,122 -0.19(-4.21%)
Aug 14, 2017 4.609 4.617 4.559 4.588 7,305,516 +0.02(+0.41%)
Aug 11, 2017 4.460 4.584 4.424 4.569 7,711,996 +0.06(+1.35%)
Aug 10, 2017 4.600 4.600 4.506 4.508 7,245,364 -0.13(-2.76%)
Aug 09, 2017 4.567 4.644 4.539 4.636 7,160,593 +0.03(+0.64%)
Aug 08, 2017 4.661 4.697 4.598 4.607 6,778,426 -0.05(-1.04%)
Aug 07, 2017 4.607 4.673 4.583 4.655 6,084,761 +0.05(+1.09%)
Aug 04, 2017 4.573 4.642 4.554 4.605 5,414,467 +0.06(+1.25%)
Aug 03, 2017 4.476 4.581 4.476 4.548 4,992,913 +0.06(+1.31%)
Aug 02, 2017 4.476 4.539 4.466 4.489 5,315,451 +0.00(+0.09%)
Aug 01, 2017 4.554 4.554 4.439 4.485 14,571,560 -0.07(-1.52%)
Jul 31, 2017 4.525 4.569 4.495 4.554 6,532,420 +0.04(+0.88%)
Jul 28, 2017 4.544 4.562 4.493 4.514 5,880,266 -0.04(-0.92%)
Jul 27, 2017 4.428 4.568 4.416 4.556 18,281,132 +0.14(+3.14%)
Jul 26, 2017 4.468 4.478 4.399 4.418 8,431,585 -0.05(-1.03%)
Jul 25, 2017 4.407 4.487 4.397 4.464 10,027,695 +0.10(+2.21%)
Jul 24, 2017 4.346 4.408 4.336 4.367 7,545,588 +0.00(+0.10%)
Jul 21, 2017 4.439 4.447 4.351 4.363 17,030,816 -0.07(-1.52%)
Jul 20, 2017 4.472 4.481 4.430 4.430 8,837,255 -0.05(-1.17%)
Jul 19, 2017 4.441 4.508 4.422 4.483 4,633,388 +0.05(+1.23%)
Jul 18, 2017 4.489 4.491 4.405 4.428 5,254,170 -0.04(-0.89%)
Jul 17, 2017 4.416 4.531 4.405 4.468 8,235,891 +0.05(+1.24%)
Jul 14, 2017 4.462 4.477 4.403 4.413 5,857,448 -0.03(-0.66%)
Jul 13, 2017 4.460 4.500 4.418 4.443 8,332,002 +0.04(+0.81%)
Jul 12, 2017 4.441 4.464 4.405 4.407 5,179,481 +0.01(+0.14%)
Jul 11, 2017 4.401 4.423 4.369 4.401 5,561,162 +0.01(+0.34%)
Jul 10, 2017 4.386 4.413 4.365 4.386 7,841,889 -0.00(-0.10%)
Jul 07, 2017 4.441 4.468 4.380 4.390 8,839,189 -0.04(-0.99%)
Jul 06, 2017 4.487 4.523 4.424 4.434 7,184,601 -0.08(-1.81%)
Jul 05, 2017 4.527 4.558 4.489 4.516 12,783,832 -0.02(-0.42%)
Jul 03, 2017 4.571 4.619 4.527 4.535 6,712,458 -0.00(-0.05%)
Jun 30, 2017 4.567 4.577 4.490 4.537 5,482,454 +0.00(+0.00%)
Jun 29, 2017 4.527 4.573 4.468 4.537 8,254,475 +0.02(+0.46%)
Jun 28, 2017 4.514 4.569 4.500 4.516 15,056,900 +0.03(+0.61%)
Jun 27, 2017 4.424 4.513 4.418 4.489 8,323,295 +0.05(+1.18%)
Jun 26, 2017 4.340 4.445 4.338 4.437 10,988,313 +0.10(+2.32%)
Jun 23, 2017 4.298 4.338 4.254 4.336 8,324,210 +0.02(+0.54%)
Jun 22, 2017 4.302 4.364 4.292 4.313 20,057,734 +0.02(+0.39%)
Jun 21, 2017 4.338 4.399 4.260 4.296 10,450,283 -0.04(-0.87%)
Jun 20, 2017 4.351 4.362 4.298 4.334 8,554,643 -0.03(-0.77%)
Jun 19, 2017 4.336 4.403 4.273 4.367 10,162,160 +0.04(+1.02%)
Jun 16, 2017 4.434 4.445 4.304 4.323 17,540,908 -0.13(-2.97%)
Jun 15, 2017 4.518 4.546 4.439 4.455 11,054,819 -0.09(-1.90%)
Jun 14, 2017 4.611 4.611 4.462 4.542 11,816,895 -0.07(-1.59%)
Jun 13, 2017 4.573 4.655 4.529 4.615 9,136,518 +0.06(+1.24%)
Jun 12, 2017 4.607 4.651 4.533 4.558 15,631,722 -0.06(-1.36%)
Jun 09, 2017 4.479 4.637 4.472 4.621 14,077,228 +0.13(+2.99%)
Jun 08, 2017 4.651 4.710 4.479 4.487 17,235,034 -0.14(-3.04%)
Jun 07, 2017 4.611 4.663 4.584 4.628 10,263,443 +0.03(+0.64%)
Jun 06, 2017 4.672 4.695 4.596 4.598 14,789,943 -0.12(-2.58%)
Jun 05, 2017 4.672 4.739 4.611 4.720 9,315,547 +0.04(+0.85%)
Jun 02, 2017 4.693 4.703 4.614 4.680 11,385,751 -0.02(-0.48%)
Jun 01, 2017 4.573 4.740 4.565 4.703 17,878,852 +0.13(+2.89%)
May 31, 2017 4.674 4.685 4.519 4.571 26,188,164 -0.09(-1.91%)
May 30, 2017 4.579 4.734 4.577 4.660 27,511,660 +0.07(+1.58%)
May 26, 2017 4.567 4.626 4.387 4.587 68,841,072 -0.29(-5.93%)
May 25, 2017 4.872 4.887 4.693 4.876 37,384,660 +0.19(+4.01%)
May 24, 2017 4.668 4.721 4.631 4.688 11,862,426 +0.01(+0.22%)
May 23, 2017 5.031 5.031 4.672 4.678 27,294,276 -0.29(-5.78%)
May 22, 2017 5.027 5.078 4.963 4.965 11,895,941 -0.04(-0.70%)
May 19, 2017 4.913 5.018 4.868 5.000 12,932,292 +0.09(+1.85%)
May 18, 2017 4.942 4.965 4.856 4.909 8,463,162 -0.01(-0.25%)
May 17, 2017 5.052 5.033 4.903 4.922 10,693,871 -0.13(-2.57%)
May 16, 2017 5.023 5.060 4.934 5.052 9,855,892 +0.02(+0.45%)
May 15, 2017 4.984 5.095 4.975 5.029 10,362,904 +0.07(+1.37%)
May 12, 2017 5.013 5.027 4.909 4.961 8,817,109 -0.07(-1.31%)
May 11, 2017 5.184 5.225 5.004 5.027 14,762,655 -0.12(-2.40%)
May 10, 2017 5.066 5.188 5.046 5.151 11,670,192 +0.09(+1.88%)
May 09, 2017 5.023 5.107 4.973 5.056 9,447,737 +0.02(+0.45%)
May 08, 2017 4.955 5.052 4.922 5.033 10,732,550 +0.08(+1.58%)
May 05, 2017 4.893 4.957 4.868 4.955 5,672,477 +0.09(+1.82%)
May 04, 2017 4.951 4.984 4.858 4.866 7,091,189 -0.08(-1.67%)
May 03, 2017 4.843 4.955 4.827 4.949 15,150,780 +0.11(+2.26%)
May 02, 2017 4.713 4.862 4.695 4.839 8,661,582 +0.14(+2.90%)
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.