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 )

40.42 -8.33 (-17.08%)
Streaming Delayed Price Updated: 3:41 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, 2012 3.839 3.860 3.768 3.856 9,897,384 +0.01(+0.35%)
Apr 27, 2012 3.856 3.856 3.772 3.843 15,193,386 +0.02(+0.44%)
Apr 26, 2012 3.819 3.862 3.806 3.826 9,813,685 +0.00(+0.00%)
Apr 25, 2012 3.817 3.831 3.768 3.826 11,971,389 +0.05(+1.35%)
Apr 24, 2012 3.789 3.828 3.755 3.775 21,122,690 -0.02(-0.40%)
Apr 23, 2012 3.756 3.797 3.704 3.790 16,748,403 -0.00(-0.04%)
Apr 20, 2012 3.801 3.848 3.763 3.792 18,571,758 +0.02(+0.40%)
Apr 19, 2012 3.770 3.819 3.750 3.777 20,846,662 +0.00(+0.00%)
Apr 18, 2012 3.736 3.790 3.711 3.777 22,681,802 +0.02(+0.63%)
Apr 17, 2012 3.697 3.762 3.694 3.753 23,639,862 +0.08(+2.07%)
Apr 16, 2012 3.609 3.695 3.553 3.677 20,228,334 +0.08(+2.21%)
Apr 13, 2012 3.643 3.643 3.579 3.597 13,213,692 -0.06(-1.53%)
Apr 12, 2012 3.609 3.679 3.601 3.653 12,406,011 +0.05(+1.36%)
Apr 11, 2012 3.612 3.646 3.548 3.604 28,735,922 -0.03(-0.70%)
Apr 10, 2012 3.687 3.719 3.609 3.629 17,602,420 -0.07(-1.97%)
Apr 09, 2012 3.651 3.741 3.631 3.702 14,849,493 +0.02(+0.55%)
Apr 05, 2012 3.699 3.746 3.668 3.682 16,580,284 -0.04(-1.00%)
Apr 04, 2012 3.724 3.772 3.679 3.719 16,828,650 -0.02(-0.41%)
Apr 03, 2012 3.811 3.853 3.716 3.734 23,182,896 -0.07(-1.87%)
Apr 02, 2012 3.684 3.838 3.665 3.806 29,526,352 +0.11(+2.84%)
Mar 30, 2012 3.867 3.867 3.697 3.701 29,479,834 -0.13(-3.32%)
Mar 29, 2012 3.933 4.009 3.738 3.828 52,369,204 -0.15(-3.83%)
Mar 28, 2012 4.021 4.026 3.931 3.980 18,445,348 -0.05(-1.14%)
Mar 27, 2012 4.048 4.061 3.999 4.026 13,066,944 -0.01(-0.17%)
Mar 26, 2012 4.041 4.080 3.985 4.033 18,717,816 +0.03(+0.76%)
Mar 23, 2012 3.946 4.026 3.889 4.002 22,626,774 +0.08(+1.99%)
Mar 22, 2012 4.277 4.366 3.897 3.924 65,815,156 -0.26(-6.12%)
Mar 21, 2012 4.072 4.194 4.067 4.180 26,504,078 +0.11(+2.75%)
Mar 20, 2012 4.061 4.119 4.000 4.068 21,018,782 +0.01(+0.25%)
Mar 19, 2012 4.006 4.092 3.992 4.058 21,871,194 +0.07(+1.66%)
Mar 16, 2012 4.043 4.050 3.985 3.992 22,685,674 -0.04(-1.05%)
Mar 15, 2012 3.982 4.034 3.948 4.034 16,401,530 +0.05(+1.32%)
Mar 14, 2012 4.026 4.056 3.953 3.982 20,483,510 -0.05(-1.22%)
Mar 13, 2012 4.078 4.078 3.987 4.031 19,422,458 +0.00(+0.08%)
Mar 12, 2012 4.050 4.074 3.992 4.028 12,477,901 -0.02(-0.54%)
Mar 09, 2012 4.055 4.087 3.992 4.050 29,622,298 -0.05(-1.28%)
Mar 08, 2012 4.068 4.129 4.061 4.102 19,296,360 +0.05(+1.30%)
Mar 07, 2012 4.046 4.060 4.014 4.050 13,288,527 +0.02(+0.46%)
Mar 06, 2012 4.039 4.065 4.016 4.031 9,065,127 -0.06(-1.53%)
Mar 05, 2012 4.045 4.160 3.999 4.094 30,161,288 +0.05(+1.21%)
Mar 02, 2012 4.039 4.112 3.997 4.045 23,060,102 +0.01(+0.13%)
Mar 01, 2012 3.878 4.043 3.875 4.039 28,912,670 +0.18(+4.65%)
Feb 29, 2012 3.958 3.970 3.856 3.860 18,746,676 -0.09(-2.36%)
Feb 28, 2012 3.894 3.965 3.882 3.953 13,545,912 +0.06(+1.43%)
Feb 27, 2012 3.850 3.941 3.845 3.897 11,882,242 +0.05(+1.19%)
Feb 24, 2012 3.934 3.951 3.848 3.851 15,607,836 -0.09(-2.40%)
Feb 23, 2012 3.889 3.995 3.880 3.946 10,811,257 +0.05(+1.39%)
Feb 22, 2012 3.961 3.978 3.873 3.892 13,841,799 -0.06(-1.42%)
Feb 21, 2012 3.953 4.024 3.926 3.948 12,641,240 +0.02(+0.52%)
Feb 17, 2012 3.929 3.950 3.897 3.928 11,655,695 +0.02(+0.61%)
Feb 16, 2012 3.853 3.928 3.853 3.904 17,565,032 +0.06(+1.68%)
Feb 15, 2012 3.871 3.880 3.836 3.839 21,363,670 -0.03(-0.74%)
Feb 14, 2012 3.851 3.871 3.811 3.868 23,313,630 +0.01(+0.17%)
Feb 13, 2012 3.873 3.882 3.794 3.861 33,359,592 +0.01(+0.26%)
Feb 10, 2012 3.954 3.974 3.814 3.851 47,907,896 -0.20(-4.98%)
Feb 09, 2012 4.137 4.137 4.040 4.053 22,819,842 -0.07(-1.67%)
Feb 08, 2012 4.084 4.353 4.065 4.122 50,636,480 +0.13(+3.20%)
Feb 07, 2012 3.927 4.001 3.927 3.994 17,002,894 +0.05(+1.37%)
Feb 06, 2012 3.972 3.983 3.909 3.940 21,736,936 -0.04(-0.97%)
Feb 03, 2012 3.957 4.006 3.952 3.979 15,023,082 +0.06(+1.59%)
Feb 02, 2012 3.946 3.961 3.909 3.917 20,254,460 -0.01(-0.17%)
Feb 01, 2012 3.946 3.989 3.900 3.924 20,127,670 -0.01(-0.21%)
Jan 31, 2012 4.003 4.011 3.910 3.932 25,502,306 -0.06(-1.60%)
Jan 30, 2012 4.065 4.070 3.946 3.996 32,017,260 -0.10(-2.38%)
Jan 27, 2012 4.141 4.142 4.090 4.094 20,362,096 -0.06(-1.54%)
Jan 26, 2012 4.180 4.180 3.813 4.158 35,845,860 -0.05(-1.20%)
Jan 25, 2012 4.163 4.208 4.105 4.208 15,535,762 +0.04(+1.01%)
Jan 24, 2012 4.151 4.181 4.129 4.166 9,532,075 -0.00(-0.04%)
Jan 23, 2012 4.132 4.186 4.132 4.168 9,968,540 +0.04(+0.86%)
Jan 20, 2012 4.200 4.208 4.124 4.132 15,270,977 -0.05(-1.17%)
Jan 19, 2012 4.025 4.190 4.025 4.181 19,452,060 +0.14(+3.41%)
Jan 18, 2012 3.915 4.050 3.888 4.043 14,512,635 +0.13(+3.40%)
Jan 17, 2012 3.998 4.008 3.888 3.910 17,649,548 -0.05(-1.19%)
Jan 13, 2012 4.038 4.040 3.909 3.957 25,168,868 -0.11(-2.77%)
Jan 12, 2012 4.119 4.124 4.043 4.070 17,849,826 -0.03(-0.82%)
Jan 11, 2012 4.070 4.124 4.070 4.104 20,776,990 +0.03(+0.62%)
Jan 10, 2012 4.050 4.092 3.947 4.079 22,964,770 +0.04(+1.00%)
Jan 09, 2012 4.151 4.158 3.935 4.038 41,324,608 -0.15(-3.54%)
Jan 06, 2012 4.243 4.247 4.158 4.186 22,446,576 -0.07(-1.54%)
Jan 05, 2012 4.038 4.255 4.016 4.252 21,945,486 +0.19(+4.68%)
Jan 04, 2012 3.998 4.070 3.988 4.062 12,353,402 +0.00(+0.00%)
Dec 30, 2011 4.099 4.099 4.062 4.062 6,221,670 -0.04(-0.90%)
Dec 29, 2011 4.048 4.102 4.028 4.099 7,673,843 +0.05(+1.16%)
Dec 28, 2011 4.043 4.067 3.995 4.052 10,419,762 +0.03(+0.63%)
Dec 27, 2011 4.018 4.040 3.969 4.026 6,863,797 +0.00(+0.00%)
Dec 23, 2011 4.021 4.043 3.996 4.026 9,084,191 +0.06(+1.61%)
Dec 21, 2011 3.952 3.986 3.909 3.962 8,343,321 +0.01(+0.30%)
Dec 20, 2011 3.883 3.959 3.882 3.951 10,542,459 +0.13(+3.53%)
Dec 19, 2011 3.949 3.954 3.811 3.816 12,034,917 -0.11(-2.87%)
Dec 16, 2011 4.010 4.026 3.902 3.929 15,770,867 -0.06(-1.52%)
Dec 15, 2011 3.984 4.041 3.978 3.989 20,012,482 +0.04(+0.89%)
Dec 14, 2011 4.033 4.044 3.940 3.954 19,949,134 -0.10(-2.41%)
Dec 13, 2011 4.139 4.148 4.035 4.052 25,234,532 -0.11(-2.59%)
Dec 12, 2011 4.055 4.166 4.011 4.159 24,890,258 +0.09(+2.11%)
Dec 09, 2011 3.971 4.092 3.971 4.073 20,778,702 +0.11(+2.67%)
Dec 08, 2011 3.966 4.013 3.940 3.967 18,122,032 -0.02(-0.51%)
Dec 07, 2011 3.912 4.035 3.893 3.988 20,996,084 +0.06(+1.50%)
Dec 06, 2011 3.961 3.978 3.927 3.929 12,785,209 -0.06(-1.44%)
Dec 05, 2011 3.947 3.991 3.902 3.986 16,007,089 +0.08(+1.98%)
Dec 02, 2011 3.994 4.015 3.893 3.909 12,880,257 -0.02(-0.60%)
Dec 01, 2011 3.888 3.957 3.856 3.932 14,031,589 +0.04(+1.04%)
Nov 30, 2011 3.917 3.942 3.821 3.892 19,711,844 +0.06(+1.63%)
Nov 29, 2011 3.792 3.912 3.787 3.829 28,494,238 +0.07(+1.74%)
Nov 28, 2011 3.710 3.786 3.710 3.764 20,423,388 +0.14(+3.95%)
Nov 25, 2011 3.693 3.708 3.612 3.621 10,439,611 -0.10(-2.71%)
Nov 23, 2011 3.752 3.764 3.680 3.722 22,503,596 -0.05(-1.43%)
Nov 22, 2011 3.808 3.828 3.769 3.776 23,325,654 -0.05(-1.28%)
Nov 21, 2011 3.715 3.861 3.685 3.824 32,693,476 +0.04(+1.16%)
Nov 18, 2011 3.705 3.838 3.691 3.781 36,185,084 +0.09(+2.42%)
Nov 17, 2011 3.737 3.845 3.661 3.691 41,916,608 -0.10(-2.62%)
Nov 16, 2011 3.907 3.915 3.744 3.791 68,325,600 -0.18(-4.41%)
Nov 15, 2011 4.124 4.126 3.959 3.966 42,108,188 -0.18(-4.38%)
Nov 14, 2011 4.181 4.181 4.043 4.148 19,135,726 -0.09(-2.11%)
Nov 11, 2011 4.185 4.284 4.161 4.237 14,550,763 +0.10(+2.32%)
Nov 10, 2011 4.240 4.240 4.111 4.141 20,048,318 -0.05(-1.28%)
Nov 09, 2011 4.225 4.292 4.186 4.195 10,975,930 -0.12(-2.81%)
Nov 08, 2011 4.294 4.327 4.228 4.316 11,694,546 +0.03(+0.75%)
Nov 07, 2011 4.328 4.339 4.260 4.284 11,494,213 -0.04(-0.93%)
Nov 04, 2011 4.329 4.358 4.289 4.324 16,178,501 -0.02(-0.54%)
Nov 03, 2011 4.255 4.353 4.189 4.348 15,399,104 +0.12(+2.91%)
Nov 02, 2011 4.250 4.274 4.210 4.225 20,336,200 +0.01(+0.24%)
Nov 01, 2011 4.191 4.259 4.127 4.215 22,489,582 -0.09(-2.07%)
Oct 31, 2011 4.380 4.400 4.301 4.304 23,478,632 -0.11(-2.40%)
Oct 28, 2011 4.358 4.488 4.350 4.410 18,948,284 +0.05(+1.12%)
Oct 27, 2011 4.338 4.385 4.252 4.361 16,227,905 +0.15(+3.47%)
Oct 26, 2011 4.324 4.341 4.200 4.215 26,190,284 -0.09(-2.19%)
Oct 25, 2011 4.275 4.383 4.247 4.309 21,418,796 +0.00(+0.08%)
Oct 24, 2011 4.230 4.306 4.185 4.306 27,128,528 +0.09(+2.16%)
Oct 21, 2011 4.274 4.360 4.215 4.215 27,235,328 -0.00(-0.08%)
Oct 20, 2011 4.186 4.228 4.154 4.218 11,866,113 +0.03(+0.76%)
Oct 19, 2011 4.188 4.210 4.148 4.186 16,868,452 -0.02(-0.44%)
Oct 18, 2011 4.077 4.238 4.067 4.205 21,494,418 +0.12(+3.05%)
Oct 17, 2011 4.232 4.237 4.011 4.080 35,560,144 -0.15(-3.66%)
Oct 14, 2011 4.277 4.289 4.196 4.235 17,572,816 -0.01(-0.24%)
Oct 13, 2011 4.277 4.318 4.223 4.245 15,677,007 -0.07(-1.68%)
Oct 12, 2011 4.208 4.388 4.193 4.318 35,675,172 +0.12(+2.93%)
Oct 11, 2011 4.129 4.201 4.087 4.195 16,416,855 +0.06(+1.38%)
Oct 10, 2011 4.153 4.211 4.088 4.137 19,710,708 +0.04(+1.03%)
Oct 07, 2011 4.095 4.148 4.055 4.095 23,856,776 +0.05(+1.12%)
Oct 06, 2011 4.035 4.060 3.994 4.050 23,622,224 +0.03(+0.80%)
Oct 05, 2011 4.015 4.036 3.912 4.018 17,882,394 +0.01(+0.34%)
Oct 04, 2011 3.804 4.004 3.730 4.004 21,959,428 +0.14(+3.57%)
Oct 03, 2011 3.839 3.910 3.792 3.866 28,564,868 -0.02(-0.56%)
Sep 30, 2011 3.983 4.016 3.887 3.888 16,084,772 -0.15(-3.71%)
Sep 29, 2011 4.021 4.082 3.934 4.038 18,131,400 +0.08(+2.00%)
Sep 28, 2011 4.045 4.100 3.951 3.959 13,947,959 -0.06(-1.51%)
Sep 27, 2011 4.036 4.127 3.983 4.020 15,242,627 +0.05(+1.14%)
Sep 26, 2011 3.823 3.978 3.811 3.974 12,359,616 +0.19(+4.89%)
Sep 23, 2011 3.786 3.860 3.769 3.789 14,904,145 -0.02(-0.44%)
Sep 22, 2011 3.839 3.909 3.754 3.806 23,338,166 -0.14(-3.54%)
Sep 21, 2011 4.020 4.085 3.942 3.946 19,123,120 -0.09(-2.25%)
Sep 20, 2011 4.079 4.123 4.031 4.036 15,720,465 -0.04(-1.03%)
Sep 19, 2011 4.104 4.117 4.006 4.079 18,475,426 -0.11(-2.65%)
Sep 16, 2011 4.180 4.222 4.141 4.190 20,371,222 +0.04(+1.01%)
Sep 15, 2011 4.053 4.148 4.033 4.148 26,822,092 +0.12(+3.05%)
Sep 14, 2011 3.934 4.060 3.912 4.025 22,145,272 +0.12(+3.19%)
Sep 13, 2011 3.907 3.942 3.836 3.900 16,424,454 -0.01(-0.22%)
Sep 12, 2011 3.853 3.919 3.789 3.909 24,781,438 +0.02(+0.39%)
Sep 09, 2011 3.831 3.942 3.831 3.893 23,434,290 +0.04(+0.96%)
Sep 08, 2011 3.892 3.940 3.856 3.856 13,976,357 -0.05(-1.34%)
Sep 07, 2011 3.883 3.927 3.843 3.909 19,256,962 +0.07(+1.80%)
Sep 06, 2011 3.631 3.861 3.631 3.839 23,931,014 +0.11(+2.98%)
Sep 02, 2011 3.821 3.846 3.722 3.728 14,975,424 -0.15(-3.86%)
Sep 01, 2011 4.013 4.033 3.878 3.878 16,336,231 -0.15(-3.72%)
Aug 31, 2011 3.956 4.048 3.934 4.028 26,340,832 +0.10(+2.44%)
Aug 30, 2011 3.885 4.035 3.873 3.932 21,810,248 +0.04(+1.13%)
Aug 29, 2011 3.861 3.888 3.811 3.888 22,446,760 +0.05(+1.40%)
Aug 26, 2011 3.769 3.873 3.713 3.834 19,149,580 +0.05(+1.24%)
Aug 25, 2011 3.946 3.976 3.782 3.787 21,052,386 -0.14(-3.64%)
Aug 24, 2011 3.789 3.947 3.789 3.930 30,418,366 +0.13(+3.41%)
Aug 23, 2011 3.664 3.801 3.606 3.801 30,635,808 +0.16(+4.49%)
Aug 22, 2011 3.698 3.698 3.538 3.638 33,043,680 +0.01(+0.19%)
Aug 19, 2011 3.547 3.860 3.535 3.631 47,883,544 +0.02(+0.65%)
Aug 18, 2011 3.149 3.607 3.087 3.607 83,519,080 +0.16(+4.74%)
Aug 17, 2011 3.606 3.622 3.390 3.444 31,552,790 -0.16(-4.35%)
Aug 16, 2011 3.496 3.616 3.474 3.600 21,349,586 +0.07(+2.10%)
Aug 15, 2011 3.498 3.540 3.459 3.526 22,256,812 +0.04(+1.11%)
Aug 12, 2011 3.616 3.616 3.446 3.488 25,265,734 -0.12(-3.36%)
Aug 11, 2011 3.474 3.659 3.446 3.609 17,310,062 +0.15(+4.38%)
Aug 10, 2011 3.516 3.567 3.441 3.457 22,524,098 -0.14(-3.84%)
Aug 09, 2011 3.643 3.600 3.404 3.595 29,107,052 +0.13(+3.89%)
Aug 08, 2011 3.643 3.666 3.425 3.461 34,267,532 -0.26(-7.09%)
Aug 05, 2011 3.717 3.777 3.619 3.725 44,168,472 +0.04(+1.14%)
Aug 04, 2011 3.801 3.819 3.683 3.683 35,027,656 -0.16(-4.25%)
Aug 03, 2011 3.850 3.892 3.782 3.846 29,370,406 -0.01(-0.26%)
Aug 02, 2011 3.863 3.932 3.856 3.856 28,034,384 -0.03(-0.87%)
Aug 01, 2011 3.969 4.010 3.865 3.890 20,065,112 -0.08(-1.99%)
Jul 29, 2011 3.925 3.991 3.888 3.969 20,470,060 +0.00(+0.08%)
Jul 28, 2011 3.939 4.026 3.923 3.966 24,047,978 +0.01(+0.26%)
Jul 27, 2011 3.967 3.999 3.924 3.956 23,855,606 -0.04(-1.09%)
Jul 26, 2011 3.981 4.033 3.952 3.999 14,374,390 +0.02(+0.55%)
Jul 25, 2011 3.905 4.008 3.903 3.978 19,642,008 +0.03(+0.68%)
Jul 22, 2011 3.914 3.980 3.912 3.951 17,254,212 +0.03(+0.64%)
Jul 21, 2011 3.935 3.956 3.907 3.925 25,387,000 +0.01(+0.17%)
Jul 20, 2011 4.038 4.050 3.910 3.919 21,164,004 -0.07(-1.81%)
Jul 19, 2011 3.971 4.035 3.952 3.991 19,452,470 +0.05(+1.24%)
Jul 18, 2011 3.981 3.991 3.902 3.942 34,122,376 -0.03(-0.72%)
Jul 15, 2011 4.015 4.036 3.939 3.971 24,769,308 -0.04(-1.01%)
Jul 14, 2011 4.100 4.111 4.001 4.011 41,069,708 -0.07(-1.65%)
Jul 13, 2011 4.180 4.206 4.072 4.079 42,461,368 -0.10(-2.34%)
Jul 12, 2011 4.274 4.279 4.155 4.176 48,591,720 -0.19(-4.39%)
Jul 11, 2011 4.471 4.503 4.348 4.368 21,334,328 -0.15(-3.35%)
Jul 08, 2011 4.535 4.553 4.476 4.520 12,940,421 -0.06(-1.36%)
Jul 07, 2011 4.621 4.679 4.582 4.582 24,155,068 -0.02(-0.33%)
Jul 06, 2011 4.594 4.621 4.557 4.597 11,479,587 -0.02(-0.33%)
Jul 05, 2011 4.600 4.621 4.540 4.612 24,132,034 +0.08(+1.75%)
Jul 01, 2011 4.496 4.548 4.462 4.533 18,067,472 +0.04(+0.97%)
Jun 30, 2011 4.395 4.494 4.375 4.489 18,530,166 +0.11(+2.62%)
Jun 29, 2011 4.461 4.508 4.371 4.375 20,554,528 -0.06(-1.37%)
Jun 28, 2011 4.371 4.449 4.341 4.435 16,185,030 +0.09(+2.17%)
Jun 27, 2011 4.387 4.410 4.326 4.341 23,087,508 -0.06(-1.26%)
Jun 24, 2011 4.430 4.437 4.358 4.397 18,941,660 -0.02(-0.53%)
Jun 23, 2011 4.429 4.462 4.358 4.420 22,180,162 -0.05(-1.05%)
Jun 22, 2011 4.599 4.609 4.461 4.467 22,334,614 -0.16(-3.53%)
Jun 21, 2011 4.541 4.636 4.516 4.631 11,631,061 +0.12(+2.65%)
Jun 20, 2011 4.493 4.511 4.479 4.511 12,560,079 +0.06(+1.36%)
Jun 17, 2011 4.434 4.472 4.420 4.451 17,937,716 +0.04(+0.92%)
Jun 16, 2011 4.403 4.437 4.376 4.410 19,690,474 +0.01(+0.31%)
Jun 15, 2011 4.410 4.449 4.370 4.397 19,668,700 -0.05(-1.17%)
Jun 14, 2011 4.452 4.464 4.371 4.449 18,039,086 +0.03(+0.69%)
Jun 13, 2011 4.440 4.461 4.380 4.419 11,927,933 -0.00(-0.04%)
Jun 10, 2011 4.447 4.466 4.388 4.420 21,932,826 -0.04(-0.91%)
Jun 09, 2011 4.412 4.486 4.380 4.461 15,069,141 +0.04(+0.88%)
Jun 08, 2011 4.405 4.437 4.318 4.422 20,015,072 +0.02(+0.34%)
Jun 07, 2011 4.484 4.494 4.407 4.407 17,452,922 -0.07(-1.47%)
Jun 06, 2011 4.499 4.548 4.462 4.472 13,001,826 -0.03(-0.60%)
Jun 03, 2011 4.540 4.573 4.427 4.499 19,117,784 -0.15(-3.22%)
May 24, 2011 4.669 4.824 4.646 4.649 35,664,812 -0.01(-0.14%)
May 23, 2011 4.652 4.722 4.614 4.656 24,469,370 -0.04(-0.79%)
May 20, 2011 4.621 4.750 4.580 4.693 46,009,956 +0.09(+2.05%)
May 19, 2011 4.284 4.615 4.132 4.599 82,470,608 +0.11(+2.40%)
May 18, 2011 4.459 4.511 4.430 4.491 21,754,368 +0.06(+1.25%)
May 17, 2011 4.407 4.474 4.380 4.435 17,704,674 -0.02(-0.49%)
May 16, 2011 4.496 4.499 4.400 4.457 25,838,922 -0.04(-0.90%)
May 13, 2011 4.472 4.661 4.462 4.498 32,909,444 +0.13(+3.05%)
May 12, 2011 4.339 4.375 4.297 4.365 15,567,065 +0.02(+0.50%)
May 11, 2011 4.328 4.355 4.277 4.343 13,279,259 +0.00(+0.08%)
May 10, 2011 4.306 4.358 4.284 4.339 13,733,446 +0.05(+1.18%)
May 09, 2011 4.291 4.312 4.255 4.289 11,813,803 +0.00(+0.08%)
May 06, 2011 4.388 4.405 4.269 4.286 19,046,892 -0.07(-1.58%)
May 05, 2011 4.312 4.400 4.307 4.355 19,761,836 +0.03(+0.74%)
May 04, 2011 4.341 4.395 4.284 4.323 19,089,886 -0.03(-0.70%)
May 03, 2011 4.324 4.400 4.324 4.353 19,068,522 +0.01(+0.31%)
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.