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 )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2015 10.24 10.36 10.04 10.11 37,287,232 +0.58(+6.08%)
May 28, 2015 9.214 9.622 9.200 9.529 16,519,640 +0.34(+3.67%)
May 27, 2015 9.443 9.459 9.175 9.191 7,728,650 -0.17(-1.77%)
May 26, 2015 9.475 9.543 9.296 9.356 5,312,746 -0.14(-1.52%)
May 22, 2015 9.492 9.501 9.501 9.501 4,891,706 +0.01(+0.07%)
May 21, 2015 9.415 9.529 9.373 9.494 5,528,946 +0.15(+1.57%)
May 20, 2015 9.361 9.391 9.240 9.347 4,322,694 -0.04(-0.42%)
May 19, 2015 9.403 9.415 9.322 9.387 4,302,562 +0.02(+0.17%)
May 18, 2015 9.338 9.387 9.245 9.370 4,984,996 +0.04(+0.45%)
May 15, 2015 9.121 9.335 9.105 9.329 5,954,826 +0.21(+2.27%)
May 14, 2015 9.170 9.170 9.023 9.121 3,208,750 -0.01(-0.08%)
May 13, 2015 9.098 9.170 8.970 9.128 6,741,308 +0.03(+0.38%)
May 12, 2015 9.198 9.273 9.086 9.093 5,728,857 -0.17(-1.79%)
May 11, 2015 9.335 9.429 9.255 9.259 4,375,614 -0.10(-1.07%)
May 08, 2015 9.277 9.431 9.249 9.359 4,536,781 +0.16(+1.72%)
May 07, 2015 9.114 9.226 8.958 9.200 7,322,133 +0.09(+0.97%)
May 06, 2015 9.291 9.291 9.023 9.112 6,234,883 -0.21(-2.22%)
May 05, 2015 9.298 9.382 9.254 9.319 4,708,998 -0.02(-0.25%)
May 04, 2015 9.154 9.352 9.105 9.342 3,770,306 +0.22(+2.43%)
May 01, 2015 8.996 9.126 8.956 9.121 3,305,674 +0.15(+1.63%)
Apr 30, 2015 9.135 9.159 8.947 8.975 4,877,294 -0.18(-2.01%)
Apr 29, 2015 9.331 9.440 9.119 9.159 5,356,764 -0.25(-2.62%)
Apr 28, 2015 9.356 9.424 9.212 9.405 4,070,044 +0.03(+0.27%)
Apr 27, 2015 9.485 9.550 9.373 9.380 4,504,067 -0.10(-1.06%)
Apr 24, 2015 9.384 9.494 9.346 9.480 3,743,827 +0.09(+0.97%)
Apr 23, 2015 9.373 9.440 9.326 9.389 3,721,385 +0.02(+0.20%)
Apr 22, 2015 9.315 9.398 9.221 9.370 4,191,759 +0.04(+0.40%)
Apr 21, 2015 9.417 9.429 9.252 9.333 5,913,145 -0.06(-0.60%)
Apr 20, 2015 9.266 9.417 9.259 9.389 5,623,731 +0.15(+1.66%)
Apr 17, 2015 9.480 9.489 9.189 9.235 6,711,170 -0.30(-3.13%)
Apr 16, 2015 9.533 9.617 9.473 9.533 6,257,686 +0.01(+0.12%)
Apr 15, 2015 9.450 9.538 9.305 9.522 9,867,981 +0.11(+1.21%)
Apr 14, 2015 9.373 9.436 9.240 9.408 6,431,182 -0.00(-0.05%)
Apr 13, 2015 9.408 9.501 9.189 9.412 7,918,461 +0.00(+0.05%)
Apr 10, 2015 9.356 9.410 9.212 9.408 5,449,672 +0.10(+1.03%)
Apr 09, 2015 9.026 9.315 8.930 9.312 8,211,169 +0.30(+3.31%)
Apr 08, 2015 8.802 9.030 8.788 9.014 7,085,463 +0.17(+1.92%)
Apr 07, 2015 8.935 8.965 8.829 8.844 5,720,530 -0.09(-1.02%)
Apr 06, 2015 8.849 8.940 8.774 8.935 6,372,199 +0.04(+0.44%)
Apr 02, 2015 8.863 8.895 8.895 8.895 5,035,567 +0.10(+1.11%)
Apr 01, 2015 8.816 8.965 8.693 8.798 10,585,057 -0.04(-0.47%)
Mar 31, 2015 8.704 8.977 8.695 8.839 9,081,194 +0.06(+0.72%)
Mar 30, 2015 8.942 8.965 8.735 8.777 12,840,202 -0.16(-1.75%)
Mar 27, 2015 8.772 9.033 8.649 8.933 23,600,740 -0.10(-1.11%)
Mar 26, 2015 9.196 9.269 8.984 9.033 20,805,454 -0.24(-2.56%)
Mar 25, 2015 9.526 9.596 9.268 9.270 8,898,671 -0.26(-2.69%)
Mar 24, 2015 9.613 9.671 9.524 9.526 11,070,870 -0.10(-1.04%)
Mar 23, 2015 9.564 9.717 9.489 9.627 7,529,598 +0.10(+1.03%)
Mar 20, 2015 9.512 9.592 9.438 9.529 10,337,994 +0.03(+0.32%)
Mar 19, 2015 9.566 9.587 9.457 9.498 3,852,410 -0.08(-0.80%)
Mar 18, 2015 9.492 9.629 9.352 9.575 4,794,413 +0.05(+0.51%)
Mar 17, 2015 9.585 9.617 9.433 9.526 3,766,094 -0.04(-0.44%)
Mar 16, 2015 9.485 9.613 9.466 9.568 4,531,413 +0.09(+0.96%)
Mar 13, 2015 9.370 9.522 9.305 9.478 7,693,986 +0.26(+2.80%)
Mar 12, 2015 9.282 9.343 9.075 9.219 4,876,325 +0.05(+0.51%)
Mar 11, 2015 9.595 9.914 9.089 9.173 8,215,141 -0.27(-2.88%)
Mar 10, 2015 9.417 9.563 9.319 9.444 6,426,584 -0.04(-0.44%)
Mar 09, 2015 9.321 9.635 9.249 9.486 6,620,115 +0.16(+1.67%)
Mar 06, 2015 9.252 9.428 9.252 9.331 5,102,610 +0.04(+0.40%)
Mar 05, 2015 9.289 9.423 9.184 9.293 5,226,302 -0.01(-0.07%)
Mar 04, 2015 9.103 9.398 8.987 9.300 9,016,156 +0.31(+3.49%)
Mar 03, 2015 9.052 9.119 8.955 8.987 5,067,514 +0.00(+0.03%)
Mar 02, 2015 8.589 9.038 8.782 8.984 10,319,216 +0.39(+4.60%)
Feb 27, 2015 8.622 8.764 8.523 8.589 6,295,580 -0.01(-0.16%)
Feb 26, 2015 8.654 8.708 8.557 8.603 4,905,697 -0.06(-0.67%)
Feb 25, 2015 8.678 8.787 8.578 8.661 4,383,546 +0.03(+0.38%)
Feb 24, 2015 8.750 8.780 8.575 8.629 3,235,706 -0.05(-0.56%)
Feb 23, 2015 8.815 8.826 8.599 8.678 4,858,007 -0.03(-0.37%)
Feb 20, 2015 8.750 8.838 8.692 8.710 5,581,952 -0.01(-0.11%)
Feb 19, 2015 8.757 8.757 8.608 8.720 3,331,317 +0.01(+0.08%)
Feb 18, 2015 8.594 8.724 8.503 8.713 4,519,376 +0.03(+0.37%)
Feb 17, 2015 8.678 8.878 8.550 8.680 5,832,706 +0.00(+0.03%)
Feb 13, 2015 8.606 8.678 8.678 8.678 7,165,073 +0.02(+0.27%)
Feb 12, 2015 8.736 8.775 8.596 8.654 5,300,411 -0.06(-0.72%)
Feb 11, 2015 8.847 8.873 8.657 8.717 6,369,309 -0.12(-1.37%)
Feb 10, 2015 8.641 8.859 8.599 8.838 10,478,266 +0.20(+2.31%)
Feb 09, 2015 8.490 8.731 8.485 8.638 6,699,341 +0.10(+1.14%)
Feb 06, 2015 8.587 8.687 8.466 8.541 6,380,061 +0.01(+0.16%)
Feb 05, 2015 8.536 8.661 8.424 8.527 5,866,868 +0.02(+0.19%)
Feb 04, 2015 8.636 8.694 8.285 8.510 8,772,258 -0.20(-2.32%)
Feb 03, 2015 8.548 8.811 8.455 8.713 6,291,052 +0.16(+1.82%)
Feb 02, 2015 8.157 8.580 8.020 8.557 10,443,140 +0.37(+4.48%)
Jan 30, 2015 8.327 8.387 8.146 8.190 13,062,065 -0.24(-2.81%)
Jan 29, 2015 8.787 8.787 8.241 8.427 14,593,489 -0.31(-3.56%)
Jan 28, 2015 8.945 9.131 8.699 8.738 11,847,244 -0.16(-1.75%)
Jan 27, 2015 8.861 9.061 8.771 8.894 8,638,490 +0.03(+0.31%)
Jan 26, 2015 8.687 8.936 8.659 8.866 10,444,220 +0.18(+2.03%)
Jan 23, 2015 8.585 8.713 8.464 8.689 7,749,439 +0.07(+0.75%)
Jan 22, 2015 8.652 8.652 8.399 8.624 9,276,555 +0.07(+0.76%)
Jan 21, 2015 8.287 8.620 8.241 8.559 12,764,500 +0.18(+2.13%)
Jan 20, 2015 8.441 8.538 8.181 8.380 19,534,360 -0.07(-0.77%)
Jan 16, 2015 8.292 8.459 8.113 8.445 18,321,906 +0.44(+5.48%)
Jan 15, 2015 8.371 8.538 7.951 8.006 22,119,536 -0.41(-4.83%)
Jan 14, 2015 8.643 8.678 8.327 8.413 32,007,048 +0.80(+10.50%)
Jan 13, 2015 7.946 8.155 7.597 7.614 12,560,252 -0.23(-2.96%)
Jan 12, 2015 7.563 7.862 7.363 7.846 15,582,947 +0.35(+4.65%)
Jan 09, 2015 7.804 7.832 7.456 7.497 17,538,792 -0.33(-4.21%)
Jan 08, 2015 7.806 7.939 7.741 7.827 19,572,722 +0.09(+1.17%)
Jan 07, 2015 7.967 8.057 7.662 7.737 11,011,340 -0.09(-1.16%)
Jan 06, 2015 8.171 8.371 7.788 7.827 21,026,100 -0.24(-2.97%)
Jan 05, 2015 7.788 8.104 7.744 8.067 21,265,612 +0.21(+2.72%)
Jan 02, 2015 7.913 7.937 7.725 7.853 6,942,317 +0.00(+0.00%)
Dec 31, 2014 7.953 7.853 7.853 7.853 6,950,297 -0.01(-0.09%)
Dec 30, 2014 7.772 7.981 7.714 7.860 9,185,299 +0.04(+0.53%)
Dec 29, 2014 7.790 7.858 7.644 7.818 10,330,036 +0.00(+0.00%)
Dec 26, 2014 7.802 7.911 7.711 7.818 16,568,195 +0.06(+0.78%)
Dec 24, 2014 8.099 7.758 7.758 7.758 11,834,616 -0.29(-3.58%)
Dec 23, 2014 7.967 8.160 7.927 8.046 16,403,635 +0.12(+1.49%)
Dec 22, 2014 8.476 8.503 7.862 7.927 22,393,886 -0.09(-1.10%)
Dec 19, 2014 7.776 8.016 7.651 8.016 19,727,288 +0.33(+4.23%)
Dec 18, 2014 7.725 7.818 7.527 7.690 14,618,027 +0.10(+1.25%)
Dec 17, 2014 7.460 7.604 7.412 7.595 15,540,620 +0.18(+2.41%)
Dec 16, 2014 7.572 7.795 7.391 7.416 19,030,102 -0.23(-3.07%)
Dec 15, 2014 7.576 7.788 7.436 7.651 19,328,226 +0.15(+1.95%)
Dec 12, 2014 7.832 7.899 7.495 7.504 25,449,420 -0.37(-4.75%)
Dec 11, 2014 7.818 8.129 7.789 7.878 21,641,086 +0.13(+1.74%)
Dec 10, 2014 8.071 8.113 7.741 7.744 23,000,190 -0.52(-6.30%)
Dec 09, 2014 8.043 8.283 7.899 8.264 22,004,732 +0.09(+1.08%)
Dec 08, 2014 8.620 8.620 8.078 8.176 19,461,434 -0.52(-5.96%)
Dec 05, 2014 8.603 8.708 8.513 8.694 12,126,125 +0.08(+0.94%)
Dec 04, 2014 8.508 8.629 8.397 8.613 13,554,341 +0.11(+1.26%)
Dec 03, 2014 8.239 8.529 8.167 8.506 19,505,508 +0.25(+3.01%)
Dec 02, 2014 8.364 8.538 8.201 8.257 15,809,344 -0.07(-0.81%)
Dec 01, 2014 8.740 8.752 8.278 8.325 29,195,462 -0.46(-5.24%)
Nov 28, 2014 8.645 8.824 8.645 8.785 8,265,645 +0.14(+1.64%)
Nov 26, 2014 8.715 8.643 8.643 8.643 11,061,595 -0.05(-0.53%)
Nov 25, 2014 8.854 8.891 8.608 8.689 22,260,234 -0.08(-0.95%)
Nov 24, 2014 8.766 8.882 8.569 8.773 33,864,944 -0.02(-0.26%)
Nov 21, 2014 9.156 9.282 8.622 8.796 80,750,008 -1.38(-13.54%)
Nov 20, 2014 10.24 10.37 10.03 10.17 25,585,394 +0.06(+0.60%)
Nov 19, 2014 10.29 10.31 10.05 10.11 16,302,991 -0.10(-0.93%)
Nov 18, 2014 10.23 10.30 10.10 10.21 8,650,647 -0.02(-0.18%)
Nov 17, 2014 10.29 10.37 10.16 10.23 8,713,636 -0.07(-0.68%)
Nov 14, 2014 10.10 10.32 9.948 10.30 12,032,248 -0.01(-0.13%)
Nov 13, 2014 10.24 10.37 10.18 10.31 13,131,332 +0.24(+2.42%)
Nov 12, 2014 9.858 10.13 9.858 10.07 9,825,183 +0.21(+2.14%)
Nov 11, 2014 9.941 10.02 9.823 9.856 7,752,771 -0.06(-0.56%)
Nov 10, 2014 10.13 10.21 9.827 9.911 16,571,717 -0.22(-2.17%)
Nov 07, 2014 10.36 10.38 10.12 10.13 10,151,321 -0.24(-2.33%)
Nov 06, 2014 9.983 10.40 9.983 10.37 13,733,923 +0.39(+3.93%)
Nov 05, 2014 10.09 10.17 9.904 9.981 5,972,294 +0.07(+0.73%)
Nov 04, 2014 9.863 9.926 9.768 9.909 6,370,990 +0.00(+0.05%)
Nov 03, 2014 9.916 10.00 9.828 9.904 6,504,609 -0.01(-0.12%)
Oct 31, 2014 9.865 10.18 9.863 9.916 12,920,813 +0.16(+1.62%)
Oct 30, 2014 9.596 9.821 9.596 9.758 6,398,062 +0.13(+1.32%)
Oct 29, 2014 9.515 9.557 9.466 9.631 6,573,643 +0.12(+1.22%)
Oct 28, 2014 9.552 9.575 9.116 9.515 17,750,742 -0.18(-1.87%)
Oct 27, 2014 9.740 9.844 9.640 9.696 8,945,069 -0.05(-0.52%)
Oct 24, 2014 9.582 9.830 9.522 9.747 8,185,349 +0.18(+1.87%)
Oct 23, 2014 9.473 9.659 9.448 9.568 6,122,209 +0.15(+1.63%)
Oct 22, 2014 9.464 9.547 9.406 9.415 7,138,067 -0.03(-0.27%)
Oct 21, 2014 9.471 9.550 9.397 9.441 10,638,897 +0.01(+0.12%)
Oct 20, 2014 9.206 9.510 9.165 9.429 12,956,178 +0.19(+2.01%)
Oct 17, 2014 9.195 9.359 9.137 9.243 17,587,850 +0.15(+1.61%)
Oct 16, 2014 8.761 9.313 8.705 9.097 16,653,213 +0.18(+2.00%)
Oct 15, 2014 8.455 9.000 8.307 8.919 15,980,747 +0.29(+3.39%)
Oct 14, 2014 8.647 8.708 8.550 8.627 13,017,705 +0.00(+0.00%)
Oct 13, 2014 8.842 8.903 8.603 8.627 10,598,724 -0.26(-2.90%)
Oct 10, 2014 8.861 9.153 8.856 8.884 13,401,579 +0.00(+0.03%)
Oct 09, 2014 9.174 9.243 8.835 8.882 10,244,008 -0.31(-3.38%)
Oct 08, 2014 9.079 9.213 8.951 9.192 11,407,608 +0.15(+1.62%)
Oct 07, 2014 9.146 9.284 9.044 9.046 10,895,082 -0.13(-1.39%)
Oct 06, 2014 9.392 9.413 9.172 9.174 10,709,837 -0.21(-2.22%)
Oct 03, 2014 9.538 9.621 9.378 9.383 7,995,546 -0.10(-1.03%)
Oct 02, 2014 9.350 9.536 9.185 9.480 10,821,472 +0.12(+1.24%)
Oct 01, 2014 9.536 9.540 9.341 9.364 10,032,019 -0.19(-1.99%)
Sep 30, 2014 9.740 9.772 9.551 9.554 9,008,752 -0.20(-2.04%)
Sep 29, 2014 9.679 9.826 9.605 9.754 5,829,986 +0.00(+0.05%)
Sep 26, 2014 9.754 9.884 9.663 9.749 6,890,122 -0.00(-0.05%)
Sep 25, 2014 10.05 10.13 9.754 9.754 8,952,236 -0.26(-2.57%)
Sep 24, 2014 9.821 10.04 9.765 10.01 9,136,386 +0.18(+1.86%)
Sep 23, 2014 10.05 10.05 9.828 9.828 5,692,167 -0.23(-2.31%)
Sep 22, 2014 10.05 10.08 9.976 10.06 5,721,115 +0.00(+0.00%)
Sep 19, 2014 10.28 10.30 10.03 10.06 10,757,194 -0.20(-1.92%)
Sep 18, 2014 10.20 10.29 10.09 10.26 8,019,039 +0.05(+0.48%)
Sep 17, 2014 10.40 10.43 10.19 10.21 9,697,385 -0.19(-1.85%)
Sep 16, 2014 10.08 10.54 10.04 10.40 11,857,744 +0.31(+3.08%)
Sep 15, 2014 10.11 10.15 10.02 10.09 5,108,037 -0.02(-0.23%)
Sep 12, 2014 10.21 10.30 10.08 10.11 7,354,028 -0.08(-0.80%)
Sep 11, 2014 9.986 10.20 9.967 10.19 8,409,520 +0.19(+1.90%)
Sep 10, 2014 10.07 10.08 9.914 10.00 9,704,897 -0.00(-0.05%)
Sep 09, 2014 10.24 10.27 9.986 10.01 11,242,467 -0.26(-2.53%)
Sep 08, 2014 10.46 10.53 10.25 10.27 8,596,240 -0.22(-2.12%)
Sep 05, 2014 10.28 10.49 10.20 10.49 11,954,062 +0.19(+1.80%)
Sep 04, 2014 10.11 10.32 10.10 10.31 9,790,267 +0.21(+2.09%)
Sep 03, 2014 10.20 10.21 10.07 10.09 7,218,434 -0.05(-0.50%)
Sep 02, 2014 9.807 10.19 9.793 10.15 13,252,178 +0.36(+3.67%)
Aug 29, 2014 9.958 9.786 9.786 9.786 7,812,039 -0.21(-2.06%)
Aug 28, 2014 9.895 9.999 9.779 9.992 7,847,156 +0.04(+0.42%)
Aug 27, 2014 9.946 9.978 9.853 9.950 4,764,803 +0.05(+0.51%)
Aug 26, 2014 9.823 9.941 9.710 9.899 10,385,249 +0.08(+0.85%)
Aug 25, 2014 10.09 10.09 9.693 9.816 14,954,537 -0.11(-1.14%)
Aug 22, 2014 10.11 10.30 9.809 9.929 37,062,296 +0.56(+5.95%)
Aug 21, 2014 9.645 9.659 9.330 9.372 21,173,444 -0.19(-2.03%)
Aug 20, 2014 9.457 9.578 9.272 9.566 9,927,942 +0.10(+1.10%)
Aug 19, 2014 9.443 9.552 9.429 9.462 9,038,769 +0.05(+0.57%)
Aug 18, 2014 9.272 9.429 9.247 9.409 11,528,787 +0.23(+2.55%)
Aug 15, 2014 9.691 9.696 9.119 9.175 18,401,566 -0.51(-5.24%)
Aug 14, 2014 9.603 9.698 9.441 9.682 9,632,179 +0.11(+1.19%)
Aug 13, 2014 9.538 9.575 9.355 9.568 5,998,899 +0.09(+1.00%)
Aug 12, 2014 9.633 9.635 9.399 9.473 7,295,399 -0.16(-1.71%)
Aug 11, 2014 9.487 9.654 9.420 9.638 6,463,394 +0.22(+2.31%)
Aug 08, 2014 9.476 9.476 9.321 9.420 7,632,259 -0.04(-0.42%)
Aug 07, 2014 9.661 9.710 9.455 9.460 5,263,785 -0.15(-1.52%)
Aug 06, 2014 9.497 9.679 9.460 9.605 6,959,978 +0.04(+0.41%)
Aug 05, 2014 9.605 9.726 9.524 9.566 7,463,501 -0.08(-0.86%)
Aug 04, 2014 9.571 9.748 9.564 9.649 11,779,877 +0.11(+1.14%)
Aug 01, 2014 9.719 9.851 9.504 9.541 10,663,117 -0.17(-1.79%)
Jul 31, 2014 9.941 9.962 9.707 9.714 9,830,412 -0.27(-2.71%)
Jul 30, 2014 10.16 10.30 9.973 9.985 23,326,442 -0.07(-0.67%)
Jul 29, 2014 10.66 10.78 9.693 10.05 54,227,372 -0.61(-5.75%)
Jul 28, 2014 10.61 10.77 10.61 10.67 7,077,426 +0.09(+0.88%)
Jul 25, 2014 10.61 10.67 10.55 10.57 6,451,388 -0.10(-0.91%)
Jul 24, 2014 10.36 10.69 10.36 10.67 18,427,976 +0.32(+3.09%)
Jul 23, 2014 10.30 10.58 10.20 10.35 17,404,958 +0.15(+1.43%)
Jul 22, 2014 9.934 10.26 9.839 10.20 11,688,559 +0.29(+2.89%)
Jul 21, 2014 9.853 10.01 9.813 9.918 11,794,009 +0.00(+0.05%)
Jul 18, 2014 9.656 10.04 9.605 9.913 17,278,424 +0.37(+3.83%)
Jul 17, 2014 9.638 9.726 9.517 9.548 9,855,013 -0.07(-0.70%)
Jul 16, 2014 9.552 9.656 9.500 9.615 6,132,657 +0.12(+1.27%)
Jul 15, 2014 9.649 9.707 9.460 9.494 7,714,020 -0.18(-1.82%)
Jul 14, 2014 9.684 9.737 9.596 9.670 5,968,167 +0.12(+1.31%)
Jul 11, 2014 9.631 9.670 9.453 9.545 7,788,186 -0.12(-1.29%)
Jul 10, 2014 9.501 9.733 9.434 9.670 8,869,958 -0.00(-0.02%)
Jul 09, 2014 9.647 9.920 9.589 9.673 11,456,324 +0.03(+0.36%)
Jul 08, 2014 9.596 9.649 9.490 9.638 11,093,666 +0.01(+0.12%)
Jul 07, 2014 9.617 9.679 9.593 9.626 6,003,573 -0.04(-0.41%)
Jul 03, 2014 9.478 9.666 9.666 9.666 5,003,557 +0.21(+2.18%)
Jul 02, 2014 9.397 9.537 9.376 9.460 7,395,717 +0.09(+0.91%)
Jul 01, 2014 9.376 9.462 9.324 9.374 6,911,567 +0.01(+0.07%)
Jun 30, 2014 9.358 9.441 9.323 9.367 6,499,686 +0.03(+0.30%)
Jun 27, 2014 9.358 9.487 9.316 9.339 12,635,731 -0.05(-0.54%)
Jun 26, 2014 9.314 9.399 9.192 9.390 8,247,410 +0.08(+0.90%)
Jun 25, 2014 9.293 9.369 9.217 9.307 8,894,495 -0.01(-0.07%)
Jun 24, 2014 9.337 9.429 9.258 9.314 8,315,644 -0.04(-0.40%)
Jun 23, 2014 9.279 9.389 9.217 9.351 6,948,814 +0.07(+0.72%)
Jun 20, 2014 9.258 9.355 9.233 9.284 12,654,905 +0.03(+0.38%)
Jun 19, 2014 9.284 9.355 9.186 9.249 10,115,115 -0.01(-0.10%)
Jun 18, 2014 9.332 9.332 9.129 9.258 12,263,318 -0.07(-0.72%)
Jun 17, 2014 9.018 9.337 8.879 9.325 21,849,350 +0.59(+6.81%)
Jun 16, 2014 8.529 8.734 8.516 8.730 7,854,544 +0.17(+1.97%)
Jun 13, 2014 8.409 8.587 8.351 8.562 8,058,035 +0.16(+1.90%)
Jun 12, 2014 8.691 8.702 8.374 8.402 11,269,299 -0.33(-3.82%)
Jun 11, 2014 8.643 9.043 8.631 8.735 14,686,109 +0.10(+1.21%)
Jun 10, 2014 8.457 8.649 8.404 8.631 8,957,500 +0.00(+0.03%)
Jun 06, 2014 8.497 8.670 8.492 8.629 7,896,868 +0.14(+1.61%)
Jun 05, 2014 8.622 8.638 8.427 8.492 7,107,635 -0.13(-1.53%)
Jun 04, 2014 8.443 8.763 8.400 8.624 8,215,828 +0.16(+1.89%)
Jun 03, 2014 8.437 8.504 8.307 8.464 12,403,768 +0.00(+0.03%)
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.