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 )

39.55 -9.20 (-18.87%)
Official Closing Price Updated: 4:10 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, 2008 9.243 9.426 9.118 9.265 14,877,370 +0.07(+0.75%)
Apr 29, 2008 9.325 9.477 9.162 9.196 12,218,253 -0.08(-0.89%)
Apr 28, 2008 9.460 9.460 9.234 9.278 14,951,987 -0.18(-1.89%)
Apr 25, 2008 9.487 9.502 9.342 9.457 13,020,433 +0.04(+0.38%)
Apr 24, 2008 9.286 9.554 9.275 9.421 10,891,979 +0.14(+1.47%)
Apr 23, 2008 9.093 9.372 9.093 9.285 11,390,372 +0.05(+0.57%)
Apr 22, 2008 9.300 9.330 9.132 9.233 11,496,138 -0.12(-1.30%)
Apr 21, 2008 9.140 9.393 9.064 9.354 18,291,454 -0.18(-1.89%)
Apr 18, 2008 9.783 9.953 9.435 9.534 27,521,524 -0.07(-0.70%)
Apr 17, 2008 9.576 9.818 9.497 9.601 12,828,298 +0.06(+0.67%)
Apr 16, 2008 9.467 9.586 9.403 9.537 13,414,361 +0.14(+1.45%)
Apr 15, 2008 9.340 9.414 9.216 9.401 12,863,368 +0.16(+1.75%)
Apr 14, 2008 9.159 9.384 9.032 9.239 10,342,857 +0.06(+0.64%)
Apr 11, 2008 9.143 9.332 9.113 9.180 9,242,688 -0.11(-1.18%)
Apr 10, 2008 9.021 9.352 9.021 9.290 17,906,128 +0.25(+2.79%)
Apr 09, 2008 9.249 9.366 8.911 9.037 20,195,854 -0.28(-3.00%)
Apr 08, 2008 9.302 9.401 9.147 9.317 11,862,079 -0.12(-1.27%)
Apr 07, 2008 9.608 9.608 9.350 9.436 9,760,918 -0.06(-0.64%)
Apr 04, 2008 9.426 9.581 9.325 9.497 8,986,191 +0.00(+0.04%)
Apr 03, 2008 9.332 9.561 9.197 9.494 12,667,324 +0.12(+1.31%)
Apr 02, 2008 9.398 9.566 9.209 9.371 19,503,870 +0.00(+0.00%)
Apr 01, 2008 8.876 9.401 8.876 9.371 26,599,826 +0.67(+7.66%)
Mar 31, 2008 8.667 8.835 8.568 8.704 20,570,272 -0.03(-0.35%)
Mar 28, 2008 9.058 9.058 8.659 8.734 16,834,928 -0.36(-3.91%)
Mar 27, 2008 8.955 9.170 8.955 9.090 14,906,723 +0.17(+1.93%)
Mar 26, 2008 9.007 9.063 8.792 8.918 13,720,097 -0.15(-1.62%)
Mar 25, 2008 9.130 9.132 8.879 9.064 19,711,974 -0.02(-0.26%)
Mar 24, 2008 8.499 9.216 8.499 9.088 32,233,022 +0.64(+7.59%)
Mar 21, 2008 7.910 8.448 7.908 8.447 25,487,324 +0.00(+0.00%)
Mar 20, 2008 7.910 8.448 7.908 8.447 25,487,324 +0.54(+6.81%)
Mar 19, 2008 8.219 8.415 7.901 7.908 23,220,264 -0.26(-3.23%)
Mar 18, 2008 8.246 8.332 7.522 8.172 52,445,200 +0.26(+3.30%)
Mar 17, 2008 7.761 8.186 7.576 7.911 23,924,406 -0.35(-4.18%)
Mar 14, 2008 8.130 8.290 7.804 8.256 29,836,676 +0.32(+3.99%)
Mar 13, 2008 7.687 7.988 7.490 7.940 14,430,835 +0.15(+1.99%)
Mar 12, 2008 7.886 8.071 7.767 7.785 13,086,769 -0.10(-1.32%)
Mar 11, 2008 7.632 7.893 7.529 7.889 20,350,720 +0.60(+8.17%)
Mar 10, 2008 7.176 7.383 7.140 7.294 18,673,132 +0.11(+1.52%)
Mar 07, 2008 7.223 7.420 7.054 7.184 11,652,431 -0.11(-1.57%)
Mar 06, 2008 7.591 7.659 7.283 7.299 14,329,240 -0.31(-4.13%)
Mar 05, 2008 7.389 7.628 7.310 7.613 21,988,978 +0.27(+3.74%)
Mar 04, 2008 7.113 7.347 7.070 7.339 17,794,540 +0.14(+2.01%)
Mar 03, 2008 7.120 7.209 6.864 7.194 18,577,954 +0.06(+0.90%)
Feb 29, 2008 7.556 7.556 7.115 7.130 24,656,610 -0.45(-5.99%)
Feb 28, 2008 7.908 7.911 7.571 7.585 17,355,094 -0.40(-4.96%)
Feb 27, 2008 7.898 8.054 7.829 7.980 10,041,749 +0.05(+0.64%)
Feb 26, 2008 7.682 7.979 7.635 7.930 14,096,125 +0.18(+2.28%)
Feb 25, 2008 7.802 7.804 7.575 7.753 14,871,221 -0.04(-0.45%)
Feb 22, 2008 7.788 7.834 7.581 7.788 14,550,936 +0.05(+0.61%)
Feb 21, 2008 7.741 7.908 7.666 7.741 13,988,678 +0.04(+0.55%)
Feb 20, 2008 7.841 7.841 7.514 7.699 22,357,760 -0.19(-2.39%)
Feb 19, 2008 8.080 8.101 7.804 7.888 20,360,808 -0.13(-1.62%)
Feb 18, 2008 7.613 8.032 7.450 8.017 0 +0.00(+0.00%)
Feb 15, 2008 7.613 8.032 7.450 8.017 42,186,852 +0.31(+4.09%)
Feb 14, 2008 7.965 7.989 7.554 7.703 31,298,396 -0.26(-3.30%)
Feb 13, 2008 8.312 8.337 7.785 7.965 27,267,296 -0.30(-3.63%)
Feb 12, 2008 8.490 8.507 8.196 8.265 20,579,356 -0.19(-2.27%)
Feb 11, 2008 8.309 8.509 8.206 8.457 15,592,836 +0.00(+0.00%)
Feb 08, 2008 8.248 8.558 8.152 8.457 11,144,176 +0.18(+2.18%)
Feb 07, 2008 8.211 8.372 7.947 8.277 17,794,856 -0.02(-0.22%)
Feb 06, 2008 8.381 8.561 8.255 8.295 15,012,020 -0.01(-0.16%)
Feb 05, 2008 8.585 8.743 8.309 8.309 12,563,466 -0.44(-5.08%)
Feb 04, 2008 9.122 9.256 8.744 8.753 14,792,748 -0.09(-0.99%)
Feb 01, 2008 8.728 8.914 8.635 8.840 12,776,886 +0.16(+1.86%)
Jan 31, 2008 8.147 8.810 8.115 8.679 18,561,106 +0.42(+5.05%)
Jan 30, 2008 8.335 8.428 8.130 8.261 14,076,728 -0.10(-1.19%)
Jan 29, 2008 8.548 8.548 8.263 8.361 14,778,157 -0.13(-1.53%)
Jan 28, 2008 8.344 8.522 8.081 8.490 15,250,077 +0.14(+1.69%)
Jan 25, 2008 8.926 9.009 8.309 8.349 21,797,998 -0.47(-5.38%)
Jan 24, 2008 8.829 8.918 8.586 8.824 21,947,660 +0.06(+0.71%)
Jan 23, 2008 8.263 8.773 8.038 8.761 34,307,140 +0.27(+3.13%)
Jan 22, 2008 7.842 8.596 7.534 8.495 36,615,020 +0.19(+2.33%)
Jan 21, 2008 8.428 8.750 8.256 8.302 0 +0.00(+0.00%)
Jan 18, 2008 8.428 8.750 8.256 8.302 23,022,604 -0.07(-0.80%)
Jan 17, 2008 8.647 9.031 8.310 8.369 26,814,772 -0.27(-3.10%)
Jan 16, 2008 8.329 8.728 8.329 8.637 29,529,538 +0.08(+0.98%)
Jan 15, 2008 8.997 8.997 8.467 8.553 23,428,116 -0.49(-5.40%)
Jan 14, 2008 8.810 9.086 8.800 9.041 19,720,576 +0.27(+3.05%)
Jan 11, 2008 8.753 9.005 8.686 8.773 29,475,482 -0.03(-0.29%)
Jan 10, 2008 9.111 9.425 8.458 8.798 59,500,476 -0.48(-5.15%)
Jan 09, 2008 9.419 9.527 8.920 9.276 38,795,020 -0.17(-1.76%)
Jan 08, 2008 9.603 9.947 9.403 9.443 19,138,768 -0.07(-0.74%)
Jan 07, 2008 9.519 9.746 9.401 9.514 19,617,620 -0.09(-0.91%)
Jan 04, 2008 9.923 9.923 9.549 9.601 23,867,690 -0.52(-5.11%)
Jan 03, 2008 10.15 10.34 10.06 10.12 14,618,757 -0.03(-0.32%)
Jan 02, 2008 10.46 10.48 9.972 10.15 13,959,164 -0.30(-2.91%)
Jan 01, 2008 10.42 10.53 10.40 10.45 12,443,305 +0.00(+0.00%)
Dec 31, 2007 10.42 10.53 10.40 10.45 12,443,305 -0.03(-0.31%)
Dec 28, 2007 10.47 10.60 10.42 10.49 10,396,397 +0.02(+0.16%)
Dec 27, 2007 10.53 10.60 10.35 10.47 12,448,937 -0.11(-1.08%)
Dec 26, 2007 10.72 10.72 10.41 10.58 10,188,638 -0.07(-0.66%)
Dec 24, 2007 10.56 10.69 10.42 10.65 7,998,833 +0.31(+3.01%)
Dec 21, 2007 10.53 10.56 10.31 10.34 24,535,676 -0.11(-1.05%)
Dec 20, 2007 10.32 10.47 10.22 10.45 13,474,144 +0.19(+1.85%)
Dec 19, 2007 10.35 10.42 10.14 10.26 15,649,435 +0.00(+0.02%)
Dec 18, 2007 9.879 10.30 9.861 10.26 23,792,062 +0.47(+4.83%)
Dec 17, 2007 9.763 9.931 9.729 9.788 20,796,418 -0.01(-0.10%)
Dec 14, 2007 9.679 10.01 9.578 9.798 21,096,622 +0.11(+1.15%)
Dec 13, 2007 9.803 9.931 9.615 9.687 105,881,448 -0.18(-1.83%)
Dec 12, 2007 10.01 10.11 9.733 9.867 15,785,357 +0.08(+0.86%)
Dec 11, 2007 10.14 10.17 9.690 9.783 16,034,850 -0.32(-3.13%)
Dec 10, 2007 10.25 10.44 10.07 10.10 13,777,581 -0.13(-1.28%)
Dec 07, 2007 10.20 10.73 10.17 10.23 22,208,150 +0.19(+1.89%)
Dec 06, 2007 9.916 10.12 9.605 10.04 42,261,536 +0.29(+3.02%)
Dec 05, 2007 9.768 9.847 9.625 9.746 9,953,272 +0.12(+1.21%)
Dec 04, 2007 9.593 9.709 9.445 9.630 12,339,441 -0.07(-0.68%)
Dec 03, 2007 9.763 9.911 9.595 9.696 15,197,001 +0.03(+0.26%)
Nov 30, 2007 9.601 9.699 9.485 9.670 26,653,032 +0.27(+2.85%)
Nov 29, 2007 9.526 9.526 9.157 9.403 13,975,632 +0.02(+0.16%)
Nov 28, 2007 9.145 9.435 8.620 9.387 19,835,294 +0.44(+4.95%)
Nov 27, 2007 8.808 9.063 8.778 8.945 17,938,032 +0.28(+3.22%)
Nov 26, 2007 8.585 8.911 8.509 8.665 22,714,540 +0.22(+2.65%)
Nov 23, 2007 8.490 8.529 8.309 8.441 5,965,143 +0.14(+1.68%)
Nov 21, 2007 8.465 8.465 8.206 8.302 20,963,666 -0.28(-3.31%)
Nov 20, 2007 8.303 8.940 7.989 8.586 68,760,608 -0.33(-3.74%)
Nov 19, 2007 9.367 9.367 8.635 8.920 31,507,058 -0.34(-3.65%)
Nov 16, 2007 9.371 9.371 8.837 9.258 22,842,482 -0.16(-1.66%)
Nov 15, 2007 9.197 9.520 9.068 9.414 17,959,710 +0.35(+3.82%)
Nov 14, 2007 9.462 9.583 9.032 9.068 13,697,183 -0.09(-1.03%)
Nov 13, 2007 8.817 9.263 8.817 9.162 12,795,612 +0.41(+4.67%)
Nov 12, 2007 8.615 8.879 8.465 8.753 17,498,768 -0.13(-1.48%)
Nov 09, 2007 9.005 9.147 8.723 8.884 19,962,674 -0.51(-5.41%)
Nov 08, 2007 9.510 9.628 8.837 9.393 18,616,652 -0.10(-1.10%)
Nov 07, 2007 9.648 9.975 9.492 9.497 11,292,051 -0.38(-3.87%)
Nov 06, 2007 9.616 9.923 9.616 9.879 11,571,557 +0.29(+3.00%)
Nov 05, 2007 9.510 9.642 9.325 9.591 9,657,190 +0.08(+0.80%)
Nov 02, 2007 9.923 10.01 9.318 9.515 13,007,571 -0.22(-2.28%)
Nov 01, 2007 9.889 10.18 9.738 9.738 13,398,481 -0.23(-2.31%)
Oct 31, 2007 9.731 9.973 9.717 9.968 14,594,975 +0.29(+2.99%)
Oct 30, 2007 9.780 9.931 9.675 9.679 6,986,755 -0.13(-1.32%)
Oct 29, 2007 9.904 10.01 9.756 9.808 14,750,033 +0.14(+1.44%)
Oct 26, 2007 9.859 9.923 9.595 9.669 19,572,250 +0.14(+1.47%)
Oct 25, 2007 9.832 9.877 9.401 9.529 12,335,656 -0.26(-2.61%)
Oct 24, 2007 10.21 10.23 9.588 9.785 10,996,581 -0.32(-3.20%)
Oct 23, 2007 9.632 10.12 9.536 10.11 14,577,747 +0.55(+5.80%)
Oct 22, 2007 9.409 9.763 8.963 9.554 15,414,224 +0.00(+0.04%)
Oct 19, 2007 9.849 9.926 9.544 9.551 7,421,117 -0.28(-2.83%)
Oct 18, 2007 9.830 9.953 9.733 9.829 7,750,777 -0.02(-0.21%)
Oct 17, 2007 10.01 10.12 9.716 9.849 18,592,004 +0.07(+0.67%)
Oct 16, 2007 9.677 9.965 9.677 9.783 11,323,329 +0.02(+0.17%)
Oct 15, 2007 9.780 10.01 9.642 9.766 16,513,258 +0.10(+1.08%)
Oct 12, 2007 9.595 9.677 9.431 9.662 11,931,082 +0.06(+0.61%)
Oct 11, 2007 9.953 9.999 9.426 9.603 9,252,336 -0.32(-3.26%)
Oct 10, 2007 9.889 10.01 9.763 9.926 12,949,100 +0.04(+0.44%)
Oct 09, 2007 9.630 9.913 9.608 9.882 16,962,776 +0.35(+3.64%)
Oct 08, 2007 9.569 9.746 9.477 9.536 6,963,907 -0.01(-0.12%)
Oct 05, 2007 9.275 9.556 9.224 9.547 13,856,523 +0.35(+3.83%)
Oct 04, 2007 9.585 9.595 9.100 9.196 12,985,589 -0.33(-3.50%)
Oct 03, 2007 9.500 9.615 9.453 9.529 14,609,234 -0.17(-1.72%)
Oct 02, 2007 9.458 9.736 9.428 9.696 12,032,077 +0.24(+2.58%)
Oct 01, 2007 9.549 9.611 9.244 9.451 15,012,667 -0.03(-0.35%)
Sep 28, 2007 9.605 9.679 9.446 9.485 15,230,056 -0.07(-0.77%)
Sep 27, 2007 9.741 9.754 9.266 9.559 30,375,752 -0.33(-3.39%)
Sep 26, 2007 9.601 9.970 9.595 9.894 23,289,564 +0.29(+3.07%)
Sep 25, 2007 9.340 9.623 9.192 9.600 20,273,868 +0.14(+1.53%)
Sep 24, 2007 9.566 9.566 9.313 9.455 23,256,426 +0.15(+1.61%)
Sep 21, 2007 9.276 9.421 9.209 9.305 21,115,098 +0.13(+1.45%)
Sep 20, 2007 8.980 9.211 8.938 9.172 17,130,374 +0.18(+2.02%)
Sep 19, 2007 8.832 9.074 8.820 8.990 16,802,014 +0.20(+2.30%)
Sep 18, 2007 8.744 8.808 8.612 8.788 15,676,811 +0.14(+1.58%)
Sep 17, 2007 8.655 8.830 8.596 8.652 11,077,793 -0.08(-0.89%)
Sep 14, 2007 8.361 8.753 8.315 8.729 23,378,576 +0.35(+4.12%)
Sep 13, 2007 8.497 8.532 8.383 8.384 9,999,106 -0.09(-1.07%)
Sep 12, 2007 8.445 8.499 8.357 8.475 6,899,745 +0.03(+0.34%)
Sep 11, 2007 8.266 8.497 8.266 8.447 10,027,028 +0.23(+2.81%)
Sep 10, 2007 8.157 8.300 7.987 8.216 9,645,029 +0.10(+1.24%)
Sep 07, 2007 8.256 8.273 8.034 8.115 12,952,914 -0.31(-3.68%)
Sep 06, 2007 8.416 8.497 8.251 8.425 7,885,071 +0.06(+0.77%)
Sep 05, 2007 8.500 8.502 8.302 8.361 11,165,896 -0.25(-2.86%)
Sep 04, 2007 8.500 8.751 8.479 8.606 10,900,338 +0.17(+1.97%)
Aug 31, 2007 8.332 8.504 8.256 8.440 12,617,848 +0.22(+2.68%)
Aug 30, 2007 8.256 8.472 8.081 8.219 17,467,394 -0.14(-1.63%)
Aug 29, 2007 7.913 8.369 7.913 8.356 14,642,503 +0.54(+6.94%)
Aug 28, 2007 8.181 8.184 7.814 7.814 14,767,855 -0.39(-4.70%)
Aug 27, 2007 8.341 8.389 8.126 8.199 13,222,334 -0.12(-1.46%)
Aug 24, 2007 8.147 8.386 7.930 8.320 24,179,408 +0.33(+4.17%)
Aug 23, 2007 7.753 8.224 7.691 7.987 53,787,596 +0.68(+9.28%)
Aug 22, 2007 7.366 7.376 7.268 7.309 16,059,998 +0.08(+1.07%)
Aug 21, 2007 7.066 7.280 7.019 7.231 11,402,343 +0.22(+3.07%)
Aug 20, 2007 6.859 7.066 6.780 7.016 11,393,432 +0.30(+4.46%)
Aug 17, 2007 6.745 6.841 6.523 6.716 13,839,295 +0.15(+2.36%)
Aug 16, 2007 6.521 6.585 6.295 6.561 20,081,978 -0.09(-1.42%)
Aug 15, 2007 6.714 6.859 6.610 6.656 12,687,951 -0.09(-1.32%)
Aug 14, 2007 6.895 6.937 6.691 6.745 11,572,847 -0.10(-1.52%)
Aug 13, 2007 6.874 7.036 6.733 6.849 10,082,278 +0.14(+2.03%)
Aug 10, 2007 6.649 6.874 6.597 6.713 17,200,648 -0.18(-2.61%)
Aug 09, 2007 7.253 7.253 6.792 6.893 20,165,744 -0.52(-7.02%)
Aug 08, 2007 7.230 7.534 7.154 7.413 13,276,693 +0.22(+2.99%)
Aug 07, 2007 6.834 7.315 6.800 7.198 18,208,222 +0.36(+5.32%)
Aug 06, 2007 6.733 6.927 6.590 6.834 16,086,857 +0.13(+1.93%)
Aug 03, 2007 6.706 6.987 6.583 6.704 37,509,568 -0.28(-4.05%)
Aug 02, 2007 6.773 6.994 6.767 6.987 10,397,739 +0.24(+3.52%)
Aug 01, 2007 6.772 6.878 6.657 6.750 16,626,396 -0.04(-0.62%)
Jul 31, 2007 7.033 7.103 6.767 6.792 11,505,715 -0.06(-0.91%)
Jul 30, 2007 6.807 6.916 6.691 6.854 13,027,770 +0.05(+0.79%)
Jul 27, 2007 6.868 7.065 6.780 6.800 10,624,574 -0.11(-1.61%)
Jul 26, 2007 6.985 7.164 6.780 6.911 13,013,660 -0.16(-2.26%)
Jul 25, 2007 7.053 7.132 6.950 7.071 10,332,984 +0.07(+0.96%)
Jul 24, 2007 6.943 7.246 6.906 7.004 11,628,822 +0.09(+1.27%)
Jul 23, 2007 7.103 7.132 6.913 6.916 7,261,545 -0.14(-2.00%)
Jul 20, 2007 7.002 7.105 6.905 7.058 6,761,917 +0.04(+0.62%)
Jul 19, 2007 7.142 7.179 6.997 7.014 7,532,806 -0.07(-1.02%)
Jul 18, 2007 6.954 7.115 6.844 7.086 14,756,568 +0.08(+1.18%)
Jul 17, 2007 7.080 7.134 6.999 7.004 4,339,960 -0.08(-1.09%)
Jul 16, 2007 7.036 7.142 7.009 7.081 6,973,412 +0.01(+0.17%)
Jul 13, 2007 7.145 7.191 7.046 7.070 9,888,605 -0.07(-0.99%)
Jul 12, 2007 7.105 7.167 6.987 7.140 12,387,342 +0.11(+1.60%)
Jul 11, 2007 7.088 7.152 6.999 7.028 10,902,715 -0.06(-0.90%)
Jul 10, 2007 7.406 7.406 7.086 7.092 12,939,892 -0.19(-2.59%)
Jul 09, 2007 7.043 7.285 7.007 7.280 20,904,790 +0.29(+4.09%)
Jul 06, 2007 6.985 7.034 6.920 6.994 10,309,814 +0.01(+0.10%)
Jul 05, 2007 6.809 6.994 6.718 6.987 14,932,418 +0.18(+2.62%)
Jul 03, 2007 6.773 6.883 6.746 6.809 5,892,171 +0.04(+0.62%)
Jul 02, 2007 6.592 6.767 6.583 6.767 7,490,863 +0.19(+2.81%)
Jun 29, 2007 6.720 6.799 6.550 6.582 10,797,561 -0.14(-2.05%)
Jun 28, 2007 6.792 6.817 6.610 6.720 13,493,898 -0.08(-1.14%)
Jun 27, 2007 6.615 6.802 6.607 6.797 11,916,782 +0.15(+2.20%)
Jun 26, 2007 6.741 6.757 6.624 6.651 16,184,163 -0.08(-1.18%)
Jun 25, 2007 6.743 6.821 6.694 6.730 12,804,986 -0.01(-0.20%)
Jun 22, 2007 6.738 6.800 6.624 6.743 11,282,337 +0.00(+0.02%)
Jun 21, 2007 6.639 6.758 6.550 6.741 12,786,944 +0.07(+1.11%)
Jun 20, 2007 6.772 6.815 6.667 6.667 9,920,686 -0.07(-1.10%)
Jun 19, 2007 6.762 6.831 6.669 6.741 13,554,132 -0.02(-0.32%)
Jun 18, 2007 6.817 6.930 6.711 6.763 21,525,020 +0.16(+2.47%)
Jun 15, 2007 6.390 6.711 6.373 6.600 19,675,028 +0.33(+5.23%)
Jun 14, 2007 6.218 6.337 6.213 6.272 10,448,237 +0.04(+0.65%)
Jun 13, 2007 6.167 6.287 6.154 6.231 7,965,540 +0.11(+1.82%)
Jun 12, 2007 6.186 6.206 6.095 6.120 8,302,388 -0.09(-1.49%)
Jun 11, 2007 6.245 6.270 6.154 6.213 5,817,910 -0.06(-0.97%)
Jun 08, 2007 6.107 6.285 6.097 6.273 8,020,196 +0.14(+2.33%)
Jun 07, 2007 6.378 6.378 6.097 6.130 9,718,993 -0.16(-2.62%)
Jun 06, 2007 6.371 6.395 6.245 6.295 8,118,179 -0.12(-1.94%)
Jun 05, 2007 6.440 6.454 6.354 6.420 10,457,148 -0.02(-0.31%)
Jun 04, 2007 6.396 6.462 6.312 6.440 12,177,035 +0.10(+1.54%)
Jun 01, 2007 6.228 6.363 6.252 6.342 12,181,669 +0.12(+1.89%)
May 31, 2007 6.130 6.292 6.162 6.225 25,471,254 +0.09(+1.54%)
May 30, 2007 6.009 6.151 5.967 6.130 10,303,749 +0.07(+1.11%)
May 29, 2007 6.085 6.103 5.989 6.063 12,881,107 +0.04(+0.64%)
May 25, 2007 5.930 6.040 5.901 6.024 9,761,470 +0.10(+1.65%)
May 24, 2007 6.102 6.102 5.856 5.927 18,934,318 -0.11(-1.79%)
May 23, 2007 6.109 6.287 5.996 6.034 33,032,760 -0.31(-4.86%)
May 22, 2007 6.287 6.346 6.093 6.342 19,716,988 +0.10(+1.56%)
May 21, 2007 6.026 6.374 6.026 6.245 28,971,694 +0.25(+4.24%)
May 18, 2007 5.976 6.026 5.861 5.991 17,049,928 -0.00(-0.03%)
May 17, 2007 5.928 6.228 5.928 5.992 20,460,174 +0.06(+0.99%)
May 16, 2007 5.787 5.954 5.763 5.933 15,503,337 +0.16(+2.86%)
May 15, 2007 5.551 5.940 5.551 5.769 23,177,684 +0.22(+3.91%)
May 14, 2007 5.536 5.602 5.496 5.551 11,527,696 +0.06(+1.04%)
May 11, 2007 5.570 5.587 5.439 5.494 12,002,907 -0.05(-0.85%)
May 10, 2007 5.641 5.701 5.501 5.541 8,451,285 -0.10(-1.73%)
May 09, 2007 5.612 5.664 5.568 5.639 7,484,328 +0.01(+0.12%)
May 08, 2007 5.597 5.668 5.509 5.632 10,562,718 +0.03(+0.45%)
May 07, 2007 5.597 5.637 5.546 5.607 17,640,132 +0.01(+0.18%)
May 04, 2007 5.673 5.674 5.563 5.597 9,958,054 -0.06(-1.01%)
May 03, 2007 5.546 5.698 5.563 5.654 13,887,416 -0.04(-0.62%)
May 02, 2007 5.641 5.728 5.629 5.689 10,728,593 +0.05(+0.90%)
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.