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 )

23.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Jul 01, 2013 7.480 7.540 7.419 7.517 10,141,548 +0.03(+0.43%)
Jun 28, 2013 7.323 7.629 7.323 7.485 19,628,552 +0.21(+2.84%)
Jun 27, 2013 7.212 7.314 7.193 7.278 11,303,052 +0.09(+1.21%)
Jun 26, 2013 7.139 7.234 7.033 7.191 15,017,243 +0.06(+0.80%)
Jun 25, 2013 7.152 7.200 7.027 7.134 17,955,246 +0.03(+0.40%)
Jun 24, 2013 7.177 7.252 7.082 7.106 23,475,028 -0.16(-2.16%)
Jun 21, 2013 7.374 7.396 7.202 7.262 34,283,092 -0.03(-0.39%)
Jun 20, 2013 7.180 7.367 7.054 7.291 48,329,520 +0.43(+6.25%)
Jun 19, 2013 6.817 6.954 6.787 6.862 9,711,724 +0.01(+0.18%)
Jun 18, 2013 6.819 6.853 6.755 6.849 9,497,298 -0.01(-0.10%)
Jun 17, 2013 6.949 7.011 6.773 6.856 14,026,579 -0.09(-1.31%)
Jun 14, 2013 6.881 7.082 6.872 6.947 34,061,384 +0.26(+3.94%)
Jun 13, 2013 6.529 6.803 6.447 6.684 18,510,830 +0.17(+2.57%)
Jun 12, 2013 6.771 6.805 6.493 6.516 20,872,692 -0.20(-3.00%)
Jun 11, 2013 6.520 6.888 6.488 6.717 49,979,668 +0.49(+7.80%)
Jun 10, 2013 6.545 6.589 6.204 6.231 24,576,776 -0.31(-4.79%)
Jun 07, 2013 6.340 6.673 6.329 6.545 39,906,172 +0.38(+6.15%)
Jun 06, 2013 6.219 6.370 6.051 6.165 23,097,400 -0.04(-0.69%)
Jun 05, 2013 6.292 6.370 6.098 6.208 23,931,446 -0.11(-1.78%)
Jun 04, 2013 6.115 6.418 6.103 6.320 37,233,364 +0.19(+3.17%)
Jun 03, 2013 5.909 6.169 5.905 6.126 27,127,300 +0.22(+3.74%)
May 31, 2013 5.829 6.028 5.809 5.905 19,081,880 -0.01(-0.20%)
May 30, 2013 5.587 5.953 5.587 5.917 23,022,810 +0.30(+5.28%)
May 29, 2013 5.572 5.670 5.558 5.620 12,592,668 +0.02(+0.32%)
May 28, 2013 5.795 5.929 5.565 5.602 27,877,776 -0.07(-1.21%)
May 24, 2013 6.217 6.260 5.465 5.671 78,518,624 -0.69(-10.83%)
May 23, 2013 6.355 6.500 6.146 6.360 47,311,572 -0.04(-0.66%)
May 22, 2013 6.427 6.606 6.307 6.403 36,801,300 -0.09(-1.44%)
May 21, 2013 6.902 6.936 6.314 6.496 48,330,988 -0.35(-5.11%)
May 20, 2013 7.023 7.030 6.841 6.846 15,555,090 -0.18(-2.52%)
May 17, 2013 6.782 7.042 6.765 7.023 21,528,982 +0.30(+4.49%)
May 16, 2013 6.853 6.864 6.680 6.720 13,697,084 -0.17(-2.41%)
May 15, 2013 6.818 6.934 6.787 6.887 10,838,720 +0.13(+1.88%)
May 13, 2013 6.758 6.819 6.743 6.759 15,712,691 -0.02(-0.29%)
May 10, 2013 6.562 6.782 6.554 6.779 13,216,687 +0.23(+3.48%)
May 09, 2013 6.554 6.625 6.461 6.551 19,836,748 -0.01(-0.13%)
May 08, 2013 6.623 6.812 6.549 6.560 17,819,148 -0.03(-0.40%)
May 07, 2013 6.659 6.659 6.519 6.586 17,226,182 +0.02(+0.27%)
May 06, 2013 6.533 6.616 6.473 6.569 11,678,040 +0.01(+0.11%)
May 03, 2013 6.459 6.576 6.413 6.562 15,350,824 +0.15(+2.31%)
May 02, 2013 6.132 6.418 6.113 6.413 12,120,424 +0.28(+4.52%)
May 01, 2013 6.173 6.210 6.063 6.136 10,538,436 -0.03(-0.46%)
Apr 30, 2013 6.111 6.256 6.085 6.164 18,077,500 +0.06(+0.95%)
Apr 29, 2013 6.122 6.235 6.067 6.106 12,837,874 -0.01(-0.14%)
Apr 26, 2013 6.030 6.176 6.048 6.115 10,242,851 +0.07(+1.11%)
Apr 25, 2013 6.048 6.106 5.973 6.048 16,931,850 +0.00(+0.03%)
Apr 24, 2013 5.860 6.102 5.830 6.046 17,328,152 +0.18(+3.13%)
Apr 23, 2013 5.783 5.867 5.742 5.862 16,745,424 +0.12(+2.06%)
Apr 22, 2013 5.781 5.859 5.623 5.744 17,890,566 -0.04(-0.64%)
Apr 19, 2013 5.763 5.843 5.700 5.781 17,039,196 +0.01(+0.15%)
Apr 18, 2013 5.765 5.874 5.740 5.772 26,569,252 -0.02(-0.27%)
Apr 17, 2013 5.643 5.797 5.576 5.788 26,407,012 +0.08(+1.46%)
Apr 16, 2013 5.569 5.710 5.523 5.705 15,893,308 +0.16(+2.93%)
Apr 15, 2013 5.652 5.681 5.534 5.542 16,088,589 -0.11(-2.00%)
Apr 12, 2013 5.572 5.710 5.502 5.655 16,203,393 +0.06(+1.07%)
Apr 11, 2013 5.299 5.607 5.285 5.595 35,446,048 +0.31(+5.92%)
Apr 10, 2013 5.297 5.341 5.210 5.283 16,418,699 +0.01(+0.10%)
Apr 09, 2013 5.334 5.366 5.270 5.277 13,797,445 -0.07(-1.26%)
Apr 08, 2013 5.309 5.394 5.269 5.345 16,410,421 +0.05(+1.00%)
Apr 05, 2013 5.235 5.311 5.177 5.292 15,882,624 +0.01(+0.23%)
Apr 04, 2013 5.336 5.493 5.210 5.279 25,471,244 -0.06(-1.19%)
Apr 03, 2013 5.346 5.406 5.299 5.343 25,511,176 +0.00(+0.03%)
Apr 02, 2013 5.253 5.359 5.133 5.341 23,141,340 +0.08(+1.61%)
Apr 01, 2013 4.945 5.311 4.933 5.256 39,754,616 +0.32(+6.40%)
Mar 28, 2013 4.460 5.064 4.460 4.940 55,731,804 +0.27(+5.75%)
Mar 27, 2013 4.642 4.711 4.617 4.672 17,176,568 +0.02(+0.34%)
Mar 26, 2013 4.527 4.663 4.492 4.656 20,076,314 +0.17(+3.86%)
Mar 25, 2013 4.559 4.622 4.452 4.483 12,268,264 -0.05(-1.09%)
Mar 22, 2013 4.476 4.555 4.430 4.532 6,818,585 +0.07(+1.66%)
Mar 21, 2013 4.477 4.534 4.416 4.458 10,717,575 -0.04(-0.83%)
Mar 20, 2013 4.484 4.507 4.423 4.495 10,358,493 +0.04(+0.83%)
Mar 19, 2013 4.553 4.553 4.396 4.458 7,327,959 -0.08(-1.87%)
Mar 18, 2013 4.446 4.557 4.446 4.543 8,234,519 +0.05(+1.06%)
Mar 15, 2013 4.474 4.500 4.409 4.495 14,797,758 +0.01(+0.16%)
Mar 14, 2013 4.539 4.539 4.437 4.488 9,195,160 -0.04(-0.94%)
Mar 13, 2013 4.492 4.567 4.488 4.530 7,996,010 +0.03(+0.67%)
Mar 12, 2013 4.463 4.511 4.416 4.500 9,166,925 +0.04(+0.87%)
Mar 11, 2013 4.356 4.463 4.303 4.461 11,843,817 +0.10(+2.39%)
Mar 08, 2013 4.357 4.412 4.292 4.357 8,160,763 +0.02(+0.53%)
Mar 07, 2013 4.304 4.373 4.271 4.334 7,130,385 +0.02(+0.53%)
Mar 06, 2013 4.340 4.373 4.257 4.311 12,310,671 +0.02(+0.45%)
Mar 05, 2013 4.200 4.303 4.181 4.292 19,657,184 +0.13(+3.23%)
Mar 04, 2013 4.232 4.251 4.126 4.158 18,683,442 -0.09(-2.12%)
Mar 01, 2013 4.352 4.389 4.230 4.248 19,972,794 -0.13(-2.97%)
Feb 28, 2013 4.440 4.482 4.376 4.378 15,449,421 -0.03(-0.71%)
Feb 27, 2013 4.316 4.435 4.302 4.409 19,761,848 +0.08(+1.82%)
Feb 26, 2013 4.327 4.405 4.154 4.330 15,344,443 -0.01(-0.12%)
Feb 22, 2013 4.351 4.393 4.299 4.336 14,548,236 +0.02(+0.36%)
Feb 21, 2013 4.491 4.516 4.210 4.320 22,916,644 -0.10(-2.37%)
Feb 20, 2013 4.475 4.540 4.414 4.425 13,211,815 -0.03(-0.67%)
Feb 19, 2013 4.409 4.461 4.290 4.454 19,041,286 +0.02(+0.51%)
Feb 15, 2013 4.544 4.544 4.391 4.432 17,663,858 -0.07(-1.48%)
Feb 14, 2013 4.526 4.566 4.491 4.498 9,334,996 -0.05(-1.08%)
Feb 13, 2013 4.535 4.585 4.488 4.547 14,967,174 +0.03(+0.70%)
Feb 12, 2013 4.592 4.594 4.437 4.516 19,959,856 -0.06(-1.34%)
Feb 11, 2013 4.570 4.643 4.539 4.577 16,415,769 +0.02(+0.54%)
Feb 08, 2013 4.465 4.585 4.461 4.552 18,634,654 +0.11(+2.56%)
Feb 07, 2013 4.392 4.446 4.353 4.439 15,827,869 +0.04(+0.83%)
Feb 06, 2013 4.360 4.407 4.149 4.402 57,118,444 -0.01(-0.20%)
Feb 04, 2013 4.297 4.489 4.250 4.411 25,168,716 +0.10(+2.27%)
Feb 01, 2013 4.243 4.334 4.098 4.313 25,229,334 +0.26(+6.42%)
Jan 31, 2013 4.133 4.140 3.943 4.053 29,567,642 -0.08(-1.86%)
Jan 30, 2013 4.191 4.226 4.119 4.130 12,760,853 -0.07(-1.58%)
Jan 29, 2013 4.131 4.231 4.096 4.196 13,762,528 +0.04(+1.01%)
Jan 28, 2013 4.149 4.158 4.109 4.154 9,410,453 +0.01(+0.30%)
Jan 25, 2013 4.121 4.154 4.088 4.142 11,521,905 +0.04(+1.02%)
Jan 24, 2013 4.051 4.112 4.037 4.100 13,165,783 +0.06(+1.38%)
Jan 23, 2013 4.075 4.103 4.016 4.044 10,253,618 -0.03(-0.73%)
Jan 22, 2013 4.079 4.095 4.044 4.074 10,913,797 +0.01(+0.17%)
Jan 18, 2013 4.110 4.112 4.051 4.067 12,116,331 -0.04(-0.89%)
Jan 17, 2013 4.058 4.152 4.046 4.103 14,881,957 +0.07(+1.82%)
Jan 16, 2013 4.040 4.074 4.014 4.030 15,112,711 -0.02(-0.39%)
Jan 15, 2013 4.000 4.049 3.983 4.046 16,357,607 +0.03(+0.65%)
Jan 14, 2013 4.051 4.081 3.992 4.019 20,062,858 -0.04(-1.03%)
Jan 11, 2013 3.962 4.061 3.895 4.061 30,152,094 +0.08(+2.02%)
Jan 10, 2013 3.985 3.997 3.913 3.981 22,326,986 +0.03(+0.80%)
Jan 09, 2013 4.039 4.074 3.934 3.950 24,798,390 -0.10(-2.50%)
Jan 08, 2013 4.006 4.185 3.958 4.051 63,728,644 -0.27(-6.30%)
Jan 07, 2013 4.308 4.353 4.170 4.323 22,805,770 -0.01(-0.20%)
Jan 04, 2013 4.266 4.397 4.255 4.332 23,127,732 +0.08(+1.81%)
Jan 03, 2013 4.468 4.487 4.178 4.255 60,925,608 -0.23(-5.07%)
Jan 02, 2013 4.439 4.502 4.365 4.482 28,039,348 +0.10(+2.27%)
Dec 31, 2012 4.261 4.395 4.245 4.383 12,001,805 +0.10(+2.28%)
Dec 28, 2012 4.280 4.320 4.248 4.285 8,195,027 -0.02(-0.57%)
Dec 27, 2012 4.353 4.367 4.178 4.309 13,891,801 -0.04(-0.88%)
Dec 26, 2012 4.486 4.565 4.301 4.348 12,024,783 -0.12(-2.70%)
Dec 24, 2012 4.470 4.512 4.454 4.468 3,093,365 +0.00(+0.04%)
Dec 21, 2012 4.519 4.561 4.421 4.467 21,243,038 -0.10(-2.14%)
Dec 20, 2012 4.783 4.797 4.523 4.565 24,682,766 -0.25(-5.15%)
Dec 19, 2012 4.856 4.891 4.730 4.813 24,570,402 -0.03(-0.61%)
Dec 18, 2012 4.861 4.863 4.788 4.842 18,562,662 +0.03(+0.73%)
Dec 17, 2012 4.820 4.835 4.772 4.807 13,562,201 +0.00(+0.04%)
Dec 14, 2012 4.730 4.870 4.730 4.806 14,508,896 -0.02(-0.36%)
Dec 13, 2012 4.861 4.952 4.797 4.823 25,459,726 -0.04(-0.79%)
Dec 12, 2012 4.858 4.924 4.844 4.861 15,853,893 +0.02(+0.43%)
Dec 11, 2012 4.793 4.861 4.781 4.841 14,292,918 +0.05(+0.98%)
Dec 10, 2012 4.776 4.813 4.715 4.793 14,991,658 +0.02(+0.51%)
Dec 07, 2012 4.662 4.790 4.641 4.769 14,364,482 +0.12(+2.48%)
Dec 06, 2012 4.544 4.703 4.540 4.654 14,131,513 +0.12(+2.58%)
Dec 05, 2012 4.509 4.598 4.437 4.537 15,944,530 +0.02(+0.35%)
Dec 04, 2012 4.512 4.584 4.469 4.521 20,398,228 -0.06(-1.41%)
Nov 30, 2012 4.598 4.641 4.554 4.585 14,724,101 +0.01(+0.15%)
Nov 29, 2012 4.641 4.660 4.516 4.578 15,631,927 -0.04(-0.87%)
Nov 28, 2012 4.655 4.673 4.584 4.619 20,717,232 -0.04(-0.90%)
Nov 27, 2012 4.690 4.807 4.655 4.661 18,015,624 -0.02(-0.52%)
Nov 26, 2012 4.687 4.715 4.613 4.685 13,550,294 +0.00(+0.00%)
Nov 23, 2012 4.730 4.846 4.664 4.685 14,663,344 -0.00(-0.04%)
Nov 21, 2012 4.574 4.701 4.545 4.687 33,012,834 +0.11(+2.30%)
Nov 20, 2012 4.491 4.583 4.460 4.581 17,325,316 +0.10(+2.12%)
Nov 19, 2012 4.477 4.537 4.379 4.486 33,593,092 +0.06(+1.45%)
Nov 16, 2012 4.266 4.434 4.266 4.422 42,437,100 +0.18(+4.29%)
Nov 15, 2012 4.157 4.306 3.981 4.240 63,221,504 +0.18(+4.34%)
Nov 14, 2012 4.046 4.197 4.015 4.064 37,081,812 +0.04(+0.95%)
Nov 13, 2012 3.975 4.027 3.868 4.026 18,987,470 +0.03(+0.74%)
Nov 12, 2012 3.832 4.024 3.830 3.996 16,025,650 +0.17(+4.43%)
Nov 09, 2012 3.846 3.927 3.705 3.827 20,117,260 -0.07(-1.82%)
Nov 08, 2012 4.039 4.053 3.818 3.898 16,835,398 -0.15(-3.76%)
Nov 07, 2012 4.117 4.136 4.020 4.050 11,334,448 -0.09(-2.17%)
Nov 06, 2012 4.129 4.176 4.114 4.140 8,060,837 +0.03(+0.84%)
Nov 05, 2012 4.126 4.204 4.095 4.105 11,072,585 -0.02(-0.38%)
Nov 02, 2012 4.083 4.143 4.083 4.121 14,109,127 +0.04(+0.89%)
Nov 01, 2012 3.953 4.095 3.943 4.084 9,345,077 +0.13(+3.37%)
Oct 31, 2012 3.989 4.022 3.937 3.951 10,198,454 -0.03(-0.74%)
Oct 26, 2012 4.097 3.981 3.981 3.981 13,504,844 -0.12(-3.04%)
Oct 25, 2012 4.050 4.152 4.043 4.105 12,224,429 +0.08(+1.89%)
Oct 24, 2012 3.981 4.043 3.915 4.029 17,198,224 +0.03(+0.78%)
Oct 23, 2012 3.972 4.062 3.908 3.998 15,500,768 -0.00(-0.09%)
Oct 19, 2012 4.043 4.079 3.962 4.001 13,233,100 -0.06(-1.37%)
Oct 18, 2012 3.967 4.079 3.943 4.057 13,075,061 +0.09(+2.18%)
Oct 17, 2012 3.977 3.984 3.925 3.970 9,388,654 -0.00(-0.04%)
Oct 16, 2012 3.962 3.991 3.943 3.972 7,863,658 +0.03(+0.75%)
Oct 15, 2012 3.965 4.027 3.927 3.943 10,490,842 +0.00(+0.04%)
Oct 12, 2012 3.962 3.996 3.910 3.941 13,110,313 -0.02(-0.39%)
Oct 11, 2012 4.014 4.140 3.951 3.956 24,045,250 -0.02(-0.44%)
Oct 10, 2012 4.150 4.150 3.951 3.974 20,697,598 -0.18(-4.29%)
Oct 09, 2012 4.033 4.239 4.007 4.152 28,338,060 +0.13(+3.18%)
Oct 08, 2012 3.981 4.038 3.951 4.024 16,405,794 +0.03(+0.74%)
Oct 05, 2012 3.892 4.063 3.875 3.994 23,470,018 +0.12(+3.17%)
Oct 04, 2012 3.714 3.889 3.711 3.872 20,815,480 +0.19(+5.02%)
Oct 03, 2012 3.692 3.723 3.673 3.686 12,124,418 -0.01(-0.14%)
Oct 02, 2012 3.673 3.718 3.643 3.692 16,354,821 +0.02(+0.42%)
Oct 01, 2012 3.707 3.738 3.667 3.676 14,652,458 +0.04(+1.14%)
Sep 28, 2012 3.612 3.640 3.557 3.635 17,464,636 +0.01(+0.38%)
Sep 27, 2012 3.660 3.678 3.600 3.621 11,090,272 -0.03(-0.95%)
Sep 26, 2012 3.622 3.676 3.548 3.655 22,665,148 +0.04(+1.15%)
Sep 25, 2012 3.825 3.827 3.609 3.614 26,951,244 -0.22(-5.65%)
Sep 24, 2012 3.873 3.875 3.783 3.830 15,906,369 -0.03(-0.76%)
Sep 21, 2012 3.955 3.974 3.851 3.859 19,694,410 -0.08(-1.93%)
Sep 20, 2012 3.929 3.948 3.856 3.936 10,642,283 -0.02(-0.39%)
Sep 19, 2012 3.889 3.975 3.859 3.951 16,427,375 +0.07(+1.78%)
Sep 18, 2012 3.896 3.947 3.834 3.882 10,762,886 +0.02(+0.63%)
Sep 17, 2012 3.994 3.994 3.856 3.858 19,982,396 -0.15(-3.71%)
Sep 14, 2012 3.891 4.117 3.891 4.007 22,420,438 +0.13(+3.44%)
Sep 13, 2012 3.820 3.898 3.776 3.873 16,801,556 +0.05(+1.40%)
Sep 12, 2012 3.785 3.833 3.785 3.820 12,007,795 +0.05(+1.38%)
Sep 11, 2012 3.724 3.818 3.718 3.768 18,330,082 +0.03(+0.83%)
Sep 10, 2012 3.730 3.777 3.686 3.737 19,603,350 -0.01(-0.32%)
Sep 07, 2012 3.655 3.776 3.640 3.749 19,844,442 +0.10(+2.85%)
Sep 06, 2012 3.591 3.654 3.538 3.645 19,940,246 +0.09(+2.48%)
Sep 05, 2012 3.538 3.588 3.522 3.557 24,642,934 +0.02(+0.69%)
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.