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
)
26.50
-1.50 (-5.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2014
7.409
7.475
7.381
7.416
8,209,359
+0.02(+0.30%)
Jun 27, 2014
7.409
7.512
7.376
7.394
15,959,423
-0.04(-0.54%)
Jun 26, 2014
7.374
7.442
7.278
7.435
10,416,803
+0.07(+0.90%)
Jun 25, 2014
7.358
7.418
7.298
7.369
11,234,095
-0.01(-0.07%)
Jun 24, 2014
7.392
7.466
7.330
7.374
10,502,984
-0.03(-0.40%)
Jun 23, 2014
7.347
7.433
7.297
7.403
8,776,625
+0.05(+0.72%)
Jun 20, 2014
7.330
7.407
7.310
7.350
15,983,641
+0.03(+0.38%)
Jun 19, 2014
7.350
7.407
7.273
7.323
12,775,786
-0.01(-0.10%)
Jun 18, 2014
7.389
7.389
7.227
7.330
15,489,051
-0.05(-0.72%)
Jun 17, 2014
7.140
7.392
7.030
7.383
27,596,584
+0.47(+6.81%)
Jun 16, 2014
6.753
6.915
6.742
6.912
9,920,597
+0.13(+1.97%)
Jun 13, 2014
6.658
6.799
6.612
6.779
10,177,614
+0.13(+1.90%)
Jun 12, 2014
6.881
6.889
6.630
6.652
14,233,566
-0.26(-3.82%)
Jun 11, 2014
6.843
7.160
6.833
6.916
18,549,132
+0.08(+1.21%)
Jun 10, 2014
6.696
6.848
6.654
6.833
11,313,674
+0.00(+0.03%)
Jun 06, 2014
6.727
6.865
6.724
6.832
9,974,053
+0.11(+1.61%)
Jun 05, 2014
6.826
6.839
6.672
6.724
8,977,222
-0.10(-1.53%)
Jun 04, 2014
6.685
6.938
6.650
6.828
10,376,913
+0.13(+1.89%)
Jun 03, 2014
6.680
6.733
6.577
6.702
15,666,445
+0.00(+0.03%)
Jun 02, 2014
6.905
6.936
6.696
6.700
12,200,045
-0.18(-2.56%)
May 30, 2014
6.934
6.959
6.857
6.876
13,315,176
-0.06(-0.84%)
May 29, 2014
6.957
7.012
6.854
6.934
13,519,184
-0.01(-0.10%)
May 28, 2014
6.774
6.952
6.681
6.941
15,163,647
+0.17(+2.47%)
May 27, 2014
7.030
7.094
6.750
6.774
17,208,034
-0.21(-2.97%)
May 23, 2014
7.001
6.981
6.981
6.981
33,128,188
+0.26(+3.81%)
May 22, 2014
6.685
6.801
6.549
6.725
11,827,592
+0.01(+0.22%)
May 21, 2014
6.621
6.778
6.621
6.710
14,691,048
+0.09(+1.40%)
May 20, 2014
6.699
6.752
6.589
6.618
18,790,280
-0.10(-1.49%)
May 19, 2014
6.596
6.752
6.498
6.718
20,181,622
+0.14(+2.10%)
May 16, 2014
6.438
6.581
6.434
6.580
10,703,803
+0.06(+0.98%)
May 15, 2014
6.565
6.580
6.376
6.516
13,252,613
-0.11(-1.62%)
May 14, 2014
6.839
6.847
6.609
6.623
11,929,175
-0.25(-3.67%)
May 13, 2014
6.710
6.903
6.696
6.876
14,163,455
+0.19(+2.80%)
May 12, 2014
6.647
6.776
6.639
6.689
10,635,178
+0.05(+0.71%)
May 09, 2014
6.541
6.681
6.496
6.641
9,656,273
+0.10(+1.50%)
May 08, 2014
6.500
6.683
6.483
6.543
15,902,482
+0.03(+0.50%)
May 07, 2014
6.883
6.903
6.480
6.511
30,500,744
-0.33(-4.83%)
May 06, 2014
6.963
6.968
6.833
6.841
13,263,606
-0.09(-1.28%)
May 05, 2014
7.152
7.172
6.925
6.930
16,277,925
-0.32(-4.43%)
May 02, 2014
7.146
7.355
7.132
7.252
10,353,083
+0.12(+1.68%)
May 01, 2014
7.244
7.299
7.126
7.132
12,306,109
-0.08(-1.06%)
Apr 30, 2014
7.293
7.317
7.097
7.208
11,071,599
-0.12(-1.66%)
Apr 29, 2014
7.323
7.355
7.199
7.330
10,492,523
+0.00(+0.02%)
Apr 28, 2014
7.195
7.353
7.123
7.328
9,825,214
+0.18(+2.46%)
Apr 25, 2014
7.212
7.261
7.079
7.152
9,057,671
-0.15(-2.09%)
Apr 24, 2014
7.308
7.373
7.170
7.304
12,354,443
+0.05(+0.75%)
Apr 23, 2014
7.699
7.753
7.244
7.250
20,213,484
-0.43(-5.58%)
Apr 22, 2014
7.422
7.778
7.422
7.679
15,813,709
+0.24(+3.17%)
Apr 21, 2014
7.524
7.613
7.406
7.442
10,213,043
-0.09(-1.21%)
Apr 17, 2014
7.375
7.533
7.533
7.533
13,272,414
+0.13(+1.79%)
Apr 16, 2014
7.600
7.633
7.381
7.401
11,311,862
-0.13(-1.71%)
Apr 15, 2014
7.502
7.604
7.403
7.530
19,472,266
+0.05(+0.68%)
Apr 14, 2014
7.422
7.560
7.395
7.479
18,190,748
+0.12(+1.60%)
Apr 11, 2014
7.399
7.486
7.312
7.361
18,255,096
-0.13(-1.67%)
Apr 10, 2014
7.844
7.902
7.473
7.486
31,829,626
-0.36(-4.56%)
Apr 09, 2014
7.955
7.955
7.775
7.844
18,610,544
-0.10(-1.28%)
Apr 08, 2014
7.915
8.011
7.885
7.946
21,482,356
+0.04(+0.51%)
Apr 07, 2014
7.753
7.942
7.646
7.906
22,834,228
+0.12(+1.59%)
Apr 04, 2014
8.254
8.262
7.697
7.782
37,379,604
-0.28(-3.49%)
Apr 03, 2014
7.904
8.076
7.884
8.064
27,295,482
+0.19(+2.35%)
Apr 02, 2014
7.739
7.891
7.708
7.878
24,889,768
+0.14(+1.86%)
Apr 01, 2014
7.457
7.758
7.437
7.735
23,514,490
+0.27(+3.60%)
Mar 31, 2014
7.397
7.551
7.308
7.466
22,428,640
+0.09(+1.18%)
Mar 28, 2014
6.781
7.384
6.788
7.379
40,237,164
+0.60(+8.81%)
Mar 27, 2014
6.743
6.857
6.407
6.781
58,112,996
-0.29(-4.04%)
Mar 26, 2014
6.921
7.085
6.908
7.066
31,006,582
+0.20(+2.94%)
Mar 25, 2014
6.981
7.003
6.861
6.865
17,333,140
-0.06(-0.84%)
Mar 24, 2014
6.901
7.004
6.834
6.923
17,819,550
+0.05(+0.77%)
Mar 21, 2014
7.025
7.061
6.859
6.870
16,184,280
-0.11(-1.61%)
Mar 20, 2014
6.799
7.023
6.799
6.983
12,338,517
+0.15(+2.21%)
Mar 19, 2014
6.981
7.008
6.772
6.832
16,016,473
-0.14(-2.03%)
Mar 18, 2014
6.881
7.025
6.785
6.974
40,886,856
-0.25(-3.42%)
Mar 17, 2014
7.088
7.239
7.063
7.221
15,617,662
+0.14(+1.98%)
Mar 14, 2014
6.699
7.112
6.678
7.081
23,022,468
+0.34(+5.01%)
Mar 13, 2014
6.956
6.986
6.726
6.743
17,357,824
-0.19(-2.75%)
Mar 12, 2014
6.840
6.945
6.840
6.934
12,436,522
+0.00(+0.03%)
Mar 11, 2014
6.927
6.988
6.892
6.932
12,270,135
-0.00(-0.05%)
Mar 10, 2014
6.937
7.020
6.856
6.936
13,190,251
-0.00(-0.03%)
Mar 07, 2014
7.022
7.056
6.920
6.937
11,252,722
-0.03(-0.44%)
Mar 06, 2014
6.984
7.085
6.918
6.968
16,425,369
-0.01(-0.15%)
Mar 05, 2014
6.795
7.022
6.754
6.979
21,819,850
+0.25(+3.75%)
Mar 04, 2014
6.698
6.813
6.703
6.727
8,512,951
+0.03(+0.43%)
Mar 03, 2014
6.673
6.784
6.633
6.698
9,624,447
-0.02(-0.32%)
Feb 28, 2014
6.734
6.797
6.647
6.719
11,912,274
+0.01(+0.16%)
Feb 27, 2014
6.781
6.824
6.647
6.709
15,928,461
-0.15(-2.15%)
Feb 26, 2014
6.903
6.950
6.769
6.856
19,148,532
-0.07(-1.04%)
Feb 25, 2014
6.530
7.024
6.514
6.928
38,692,792
+0.44(+6.71%)
Feb 24, 2014
6.375
6.550
6.375
6.493
15,742,240
+0.09(+1.38%)
Feb 21, 2014
6.406
6.431
6.363
6.404
14,980,183
-0.01(-0.22%)
Feb 20, 2014
6.413
6.446
6.368
6.419
12,451,375
+0.01(+0.11%)
Feb 19, 2014
6.503
6.503
6.348
6.411
19,859,538
-0.10(-1.49%)
Feb 18, 2014
6.451
6.566
6.363
6.509
14,900,032
+0.10(+1.49%)
Feb 14, 2014
6.429
6.413
6.413
6.413
18,146,238
-0.05(-0.70%)
Feb 13, 2014
6.523
6.534
6.370
6.458
21,514,782
-0.12(-1.78%)
Feb 12, 2014
6.458
6.624
6.424
6.575
19,376,708
+0.14(+2.13%)
Feb 11, 2014
6.563
6.591
6.431
6.439
33,081,046
-0.12(-1.84%)
Feb 10, 2014
6.393
6.608
6.374
6.559
24,611,070
+0.17(+2.59%)
Feb 07, 2014
6.377
6.441
6.303
6.393
18,798,222
+0.03(+0.42%)
Feb 06, 2014
6.230
6.414
6.224
6.366
14,595,148
+0.11(+1.70%)
Feb 05, 2014
6.064
6.303
6.042
6.260
24,701,416
+0.15(+2.39%)
Feb 04, 2014
6.118
6.192
5.965
6.114
31,634,376
+0.02(+0.35%)
Feb 03, 2014
6.298
6.325
5.961
6.093
36,492,824
-0.22(-3.54%)
Jan 31, 2014
6.309
6.381
6.269
6.316
23,655,168
-0.04(-0.68%)
Jan 30, 2014
6.393
6.440
6.249
6.359
23,474,656
+0.04(+0.68%)
Jan 29, 2014
6.429
6.545
6.305
6.316
26,530,054
-0.18(-2.72%)
Jan 28, 2014
6.716
6.768
6.448
6.493
25,212,688
-0.23(-3.40%)
Jan 27, 2014
6.592
6.757
6.512
6.721
21,477,914
+0.14(+2.19%)
Jan 24, 2014
6.831
6.831
6.552
6.577
30,023,614
-0.31(-4.52%)
Jan 23, 2014
7.096
7.116
6.802
6.889
27,691,732
-0.18(-2.55%)
Jan 22, 2014
6.865
7.093
6.844
7.069
21,041,190
+0.19(+2.72%)
Jan 21, 2014
6.937
7.094
6.867
6.882
34,483,144
+0.10(+1.49%)
Jan 17, 2014
6.822
6.781
6.781
6.781
35,901,576
-0.02(-0.26%)
Jan 16, 2014
6.617
6.946
6.575
6.799
45,063,880
+0.14(+2.11%)
Jan 15, 2014
6.539
6.669
6.529
6.658
46,781,256
+0.12(+1.82%)
Jan 14, 2014
6.916
7.042
6.484
6.539
130,480,984
-1.62(-19.88%)
Jan 13, 2014
8.189
8.256
8.120
8.162
23,797,934
-0.04(-0.44%)
Jan 10, 2014
8.014
8.211
8.014
8.198
12,312,473
+0.10(+1.22%)
Jan 09, 2014
8.169
8.178
7.978
8.099
22,053,246
-0.07(-0.84%)
Jan 08, 2014
7.910
8.218
7.856
8.167
41,629,172
+0.22(+2.74%)
Jan 07, 2014
8.726
8.839
7.852
7.950
83,582,720
-0.73(-8.37%)
Jan 06, 2014
8.868
8.879
8.641
8.675
15,981,754
-0.19(-2.17%)
Jan 03, 2014
8.953
9.005
8.837
8.868
7,317,146
-0.07(-0.83%)
Jan 02, 2014
8.852
8.962
8.665
8.942
15,735,561
+0.07(+0.79%)
Dec 31, 2013
8.904
8.872
8.872
8.872
9,695,280
-0.00(-0.02%)
Dec 30, 2013
8.823
8.893
8.675
8.873
10,949,603
+0.04(+0.47%)
Dec 27, 2013
9.064
9.115
8.809
8.832
11,700,984
-0.24(-2.62%)
Dec 26, 2013
9.198
9.284
9.039
9.070
8,417,698
-0.11(-1.20%)
Dec 24, 2013
9.070
9.223
9.070
9.180
6,389,845
+0.08(+0.89%)
Dec 23, 2013
8.886
9.106
8.832
9.099
10,238,890
+0.23(+2.58%)
Dec 20, 2013
9.003
9.032
8.855
8.870
15,941,337
-0.11(-1.24%)
Dec 19, 2013
8.947
9.093
8.864
8.981
12,879,265
-0.01(-0.12%)
Dec 18, 2013
8.825
9.032
8.742
8.992
19,540,524
+0.17(+1.94%)
Dec 17, 2013
8.677
8.850
8.612
8.821
16,094,826
+0.16(+1.81%)
Dec 16, 2013
8.547
8.735
8.533
8.665
18,493,866
+0.15(+1.73%)
Dec 13, 2013
8.294
8.609
8.284
8.517
26,679,000
+0.30(+3.68%)
Dec 12, 2013
8.128
8.369
8.121
8.214
16,358,716
+0.07(+0.88%)
Dec 11, 2013
8.243
8.364
8.110
8.142
16,479,978
-0.10(-1.22%)
Dec 10, 2013
8.194
8.270
8.137
8.243
18,875,624
+0.03(+0.42%)
Dec 09, 2013
8.122
8.304
8.104
8.209
24,494,622
+0.09(+1.11%)
Dec 06, 2013
8.229
8.382
8.081
8.119
21,940,218
-0.01(-0.11%)
Dec 05, 2013
8.221
8.310
8.117
8.128
23,814,160
-0.12(-1.40%)
Dec 04, 2013
8.292
8.409
8.221
8.243
25,532,742
-0.03(-0.39%)
Dec 03, 2013
8.421
8.447
8.090
8.275
45,613,788
-0.18(-2.17%)
Dec 02, 2013
8.735
8.751
8.425
8.459
23,312,300
-0.18(-2.09%)
Nov 29, 2013
8.633
8.730
8.585
8.640
12,817,102
+0.09(+1.00%)
Nov 27, 2013
8.649
8.701
8.538
8.554
19,962,162
-0.09(-1.02%)
Nov 26, 2013
8.769
8.839
8.595
8.642
25,189,036
-0.11(-1.31%)
Nov 25, 2013
9.081
9.082
8.732
8.757
30,730,282
-0.17(-1.93%)
Nov 22, 2013
8.943
8.955
8.699
8.928
29,291,728
+0.19(+2.17%)
Nov 21, 2013
8.988
8.998
8.355
8.739
81,558,240
-0.65(-6.94%)
Nov 20, 2013
9.537
9.550
9.277
9.391
23,085,468
-0.13(-1.41%)
Nov 19, 2013
9.899
9.908
9.489
9.525
17,339,030
-0.33(-3.36%)
Nov 18, 2013
10.22
10.24
9.802
9.856
14,756,932
-0.27(-2.64%)
Nov 15, 2013
10.30
10.31
9.960
10.12
16,072,580
-0.16(-1.57%)
Nov 14, 2013
10.33
10.34
10.19
10.28
9,515,800
+0.08(+0.83%)
Nov 12, 2013
9.913
10.23
9.849
10.20
13,119,686
+0.28(+2.85%)
Nov 11, 2013
9.883
9.989
9.677
9.917
8,395,928
-0.02(-0.18%)
Nov 08, 2013
9.652
9.942
9.632
9.935
8,363,299
+0.30(+3.08%)
Nov 07, 2013
10.02
10.09
9.605
9.638
13,697,896
-0.40(-3.98%)
Nov 06, 2013
10.15
10.24
9.999
10.04
9,704,339
-0.09(-0.90%)
Nov 05, 2013
9.913
10.16
9.768
10.13
15,300,525
+0.23(+2.28%)
Nov 04, 2013
9.930
9.980
9.844
9.903
7,970,712
+0.04(+0.45%)
Nov 01, 2013
9.865
9.915
9.801
9.858
13,062,423
+0.04(+0.42%)
Oct 31, 2013
9.885
9.913
9.681
9.817
9,815,462
-0.07(-0.72%)
Oct 30, 2013
9.998
10.03
9.831
9.888
8,080,367
-0.04(-0.41%)
Oct 29, 2013
9.831
9.972
9.439
9.930
10,634,856
+0.19(+1.91%)
Oct 28, 2013
9.827
9.854
9.704
9.743
6,643,633
-0.08(-0.86%)
Oct 25, 2013
9.836
9.915
9.736
9.827
5,132,370
+0.01(+0.15%)
Oct 24, 2013
9.777
9.863
9.761
9.813
6,415,121
+0.06(+0.61%)
Oct 23, 2013
9.772
9.820
9.595
9.754
7,532,251
-0.05(-0.53%)
Oct 22, 2013
9.802
9.899
9.706
9.806
10,537,247
+0.02(+0.20%)
Oct 21, 2013
9.720
9.818
9.557
9.786
9,470,488
+0.14(+1.43%)
Oct 18, 2013
9.496
9.670
9.317
9.648
9,361,437
+0.22(+2.30%)
Oct 17, 2013
9.251
9.437
9.206
9.432
9,558,844
+0.18(+1.96%)
Oct 16, 2013
9.219
9.306
9.138
9.251
10,530,473
+0.06(+0.70%)
Oct 15, 2013
9.274
9.326
9.133
9.186
10,225,293
-0.09(-0.93%)
Oct 14, 2013
9.149
9.288
9.099
9.272
6,924,783
+0.04(+0.43%)
Oct 11, 2013
9.229
9.339
9.177
9.233
8,717,253
-0.06(-0.64%)
Oct 10, 2013
9.072
9.460
9.054
9.292
17,757,108
+0.33(+3.74%)
Oct 09, 2013
8.864
8.995
8.687
8.957
8,561,784
+0.13(+1.42%)
Oct 08, 2013
8.900
9.088
8.751
8.832
9,965,570
-0.05(-0.52%)
Oct 07, 2013
8.993
9.099
8.877
8.878
6,629,767
-0.20(-2.21%)
Oct 04, 2013
8.909
9.115
8.847
9.079
7,129,797
+0.16(+1.77%)
Oct 03, 2013
8.988
9.075
8.547
8.921
8,236,037
-0.09(-0.99%)
Oct 02, 2013
9.111
9.129
8.922
9.011
8,311,420
-0.16(-1.74%)
Oct 01, 2013
8.880
9.172
8.875
9.170
15,081,037
+0.28(+3.14%)
Sep 27, 2013
8.968
9.047
8.873
8.891
7,370,600
-0.14(-1.55%)
Sep 26, 2013
9.084
9.158
8.880
9.031
6,992,667
-0.07(-0.73%)
Sep 25, 2013
9.181
9.258
8.975
9.097
9,105,723
-0.04(-0.49%)
Sep 24, 2013
8.948
9.195
8.934
9.142
10,662,231
+0.22(+2.49%)
Sep 23, 2013
8.864
8.959
8.712
8.920
11,793,299
+0.07(+0.77%)
Sep 20, 2013
9.287
9.287
8.803
8.851
20,646,424
-0.43(-4.65%)
Sep 19, 2013
9.324
9.356
9.237
9.283
7,710,174
+0.08(+0.90%)
Sep 18, 2013
9.394
9.426
9.013
9.201
11,224,537
-0.22(-2.36%)
Sep 17, 2013
9.410
9.516
9.287
9.423
11,845,887
+0.09(+0.96%)
Sep 16, 2013
9.464
9.539
9.330
9.333
9,849,158
-0.06(-0.63%)
Sep 13, 2013
8.886
9.408
8.875
9.392
16,168,631
+0.54(+6.07%)
Sep 12, 2013
8.891
8.927
8.764
8.855
6,663,541
-0.02(-0.22%)
Sep 11, 2013
8.995
9.041
8.816
8.875
7,466,941
-0.14(-1.55%)
Sep 10, 2013
9.000
9.075
8.971
9.014
6,280,074
+0.04(+0.48%)
Sep 09, 2013
8.964
9.099
8.903
8.971
9,747,774
+0.09(+0.99%)
Sep 06, 2013
9.174
9.228
8.857
8.884
10,198,058
-0.28(-3.11%)
Sep 05, 2013
8.893
9.219
8.893
9.168
8,797,472
+0.28(+3.14%)
Sep 04, 2013
8.927
9.022
8.844
8.889
9,781,733
-0.06(-0.66%)
Sep 03, 2013
9.091
9.168
8.941
8.948
8,007,485
-0.04(-0.48%)
Aug 30, 2013
9.151
9.151
8.894
8.991
11,334,845
-0.08(-0.89%)
Aug 29, 2013
8.928
9.217
8.900
9.072
7,910,653
+0.19(+2.09%)
Aug 28, 2013
8.788
8.952
8.780
8.886
12,621,185
+0.09(+1.07%)
Aug 27, 2013
9.271
9.275
8.787
8.792
14,257,969
-0.54(-5.75%)
Aug 26, 2013
9.184
9.474
9.184
9.328
12,802,784
+0.14(+1.47%)
Aug 23, 2013
9.367
9.406
9.047
9.193
13,281,730
-0.05(-0.56%)
Aug 22, 2013
9.608
9.987
9.184
9.244
56,913,028
+0.76(+9.01%)
Aug 21, 2013
8.548
8.664
8.425
8.480
9,293,479
-0.11(-1.29%)
Aug 20, 2013
8.577
8.612
8.500
8.591
10,986,326
+0.10(+1.13%)
Aug 19, 2013
8.498
8.587
8.471
8.495
9,602,826
+0.02(+0.25%)
Aug 16, 2013
8.455
8.644
8.377
8.473
8,842,996
-0.02(-0.23%)
Aug 15, 2013
8.585
8.630
8.432
8.493
7,036,343
-0.18(-2.05%)
Aug 14, 2013
8.740
8.838
8.642
8.671
7,142,332
-0.10(-1.12%)
Aug 13, 2013
8.833
8.844
8.682
8.769
8,821,147
-0.04(-0.49%)
Aug 12, 2013
8.646
8.832
8.618
8.812
7,884,176
+0.09(+1.04%)
Aug 09, 2013
8.589
8.805
8.568
8.721
9,696,080
+0.09(+0.99%)
Aug 08, 2013
8.527
8.675
8.483
8.635
15,621,619
+0.11(+1.27%)
Aug 07, 2013
8.657
8.708
8.402
8.527
20,706,708
-0.20(-2.27%)
Aug 06, 2013
8.940
9.020
8.682
8.724
20,418,576
-0.23(-2.59%)
Aug 05, 2013
8.961
9.107
8.878
8.956
15,330,173
-0.02(-0.20%)
Aug 02, 2013
8.721
9.022
8.544
8.974
22,049,482
+0.07(+0.82%)
Aug 01, 2013
8.819
9.146
8.772
8.901
23,579,412
+0.16(+1.88%)
Jul 31, 2013
8.395
8.819
8.395
8.737
26,427,076
+0.38(+4.58%)
Jul 30, 2013
8.094
8.415
8.092
8.354
15,193,569
+0.27(+3.35%)
Jul 29, 2013
8.133
8.146
7.937
8.083
10,909,076
-0.07(-0.90%)
Jul 26, 2013
7.846
8.165
7.812
8.156
14,587,767
+0.25(+3.13%)
Jul 25, 2013
7.679
7.914
7.627
7.909
10,438,772
+0.21(+2.71%)
Jul 24, 2013
7.615
7.911
7.608
7.700
14,291,088
+0.15(+1.93%)
Jul 23, 2013
7.679
7.729
7.538
7.554
10,604,918
-0.11(-1.39%)
Jul 22, 2013
7.748
7.800
7.654
7.661
6,113,085
-0.08(-1.01%)
Jul 19, 2013
7.813
7.916
7.715
7.740
9,409,626
-0.03(-0.39%)
Jul 18, 2013
7.747
7.836
7.746
7.770
5,274,668
+0.04(+0.53%)
Jul 17, 2013
7.820
7.861
7.718
7.729
10,422,313
-0.08(-1.00%)
Jul 16, 2013
7.724
7.821
7.563
7.807
19,902,416
+0.06(+0.83%)
Jul 15, 2013
7.688
7.748
7.652
7.743
10,741,263
+0.06(+0.72%)
Jul 12, 2013
7.590
7.690
7.499
7.688
10,494,549
+0.10(+1.34%)
Jul 11, 2013
7.656
7.701
7.522
7.586
12,594,731
+0.03(+0.42%)
Jul 10, 2013
7.599
7.647
7.515
7.554
10,072,519
-0.05(-0.63%)
Jul 09, 2013
7.608
7.700
7.524
7.602
9,449,309
+0.01(+0.14%)
Jul 08, 2013
7.672
7.713
7.545
7.592
13,177,617
-0.06(-0.84%)
Jul 05, 2013
7.588
7.659
7.419
7.656
6,042,905
+0.11(+1.44%)
Jul 03, 2013
7.506
7.615
7.496
7.547
3,522,405
+0.04(+0.50%)
Jul 02, 2013
7.531
7.612
7.481
7.510
15,291,068
-0.01(-0.09%)
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.