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: 4:00 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 28, 2006 1.993 2.017 1.973 1.986 9,972,372 -0.01(-0.32%)
Apr 27, 2006 1.983 2.003 1.940 1.993 12,436,651 -0.00(-0.06%)
Apr 26, 2006 1.976 2.006 1.974 1.994 7,470,070 +0.02(+1.24%)
Apr 25, 2006 1.978 1.987 1.958 1.969 6,122,677 +0.00(+0.09%)
Apr 24, 2006 1.972 1.978 1.946 1.968 12,838,255 -0.01(-0.49%)
Apr 21, 2006 2.004 2.004 1.952 1.977 7,237,187 -0.02(-1.12%)
Apr 20, 2006 1.978 2.016 1.968 2.000 5,963,461 +0.02(+0.96%)
Apr 19, 2006 1.978 1.985 1.957 1.981 5,331,351 +0.01(+0.62%)
Apr 18, 2006 1.969 1.976 1.933 1.969 10,421,503 +0.01(+0.39%)
Apr 17, 2006 1.969 1.970 1.936 1.961 9,902,269 -0.01(-0.55%)
Apr 13, 2006 1.982 1.987 1.971 1.972 8,854,297 -0.01(-0.53%)
Apr 12, 2006 1.979 1.993 1.972 1.982 10,187,432 +0.01(+0.28%)
Apr 11, 2006 1.978 1.988 1.967 1.977 23,581,754 -0.07(-3.45%)
Apr 10, 2006 2.062 2.091 2.046 2.048 12,187,134 -0.01(-0.63%)
Apr 07, 2006 2.064 2.081 2.045 2.061 6,994,799 -0.00(-0.04%)
Apr 06, 2006 2.044 2.069 2.032 2.062 6,916,380 +0.01(+0.66%)
Apr 05, 2006 2.022 2.078 2.019 2.048 15,370,261 +0.03(+1.31%)
Apr 04, 2006 1.969 2.022 1.949 2.022 11,217,582 +0.07(+3.40%)
Apr 03, 2006 1.984 2.033 1.945 1.955 11,835,434 -0.03(-1.44%)
Mar 31, 2006 1.986 1.999 1.970 1.984 10,940,736 +0.01(+0.30%)
Mar 30, 2006 1.978 2.010 1.971 1.978 11,200,947 +0.00(+0.00%)
Mar 29, 2006 1.950 2.011 1.950 1.978 8,667,753 +0.03(+1.40%)
Mar 28, 2006 1.992 2.007 1.947 1.950 12,032,671 -0.02(-1.13%)
Mar 27, 2006 1.961 2.017 1.954 1.973 13,233,918 +0.00(+0.15%)
Mar 24, 2006 1.902 1.984 1.892 1.970 12,765,777 +0.07(+3.61%)
Mar 23, 2006 1.892 1.940 1.892 1.901 14,701,317 -0.01(-0.57%)
Mar 22, 2006 1.852 1.920 1.851 1.912 14,226,046 +0.02(+0.98%)
Mar 21, 2006 1.862 1.935 1.860 1.894 51,886,512 +0.15(+8.70%)
Mar 20, 2006 1.723 1.756 1.705 1.742 8,127,132 +0.01(+0.73%)
Mar 17, 2006 1.704 1.742 1.689 1.730 11,907,913 +0.04(+2.49%)
Mar 16, 2006 1.679 1.722 1.677 1.687 5,154,313 +0.01(+0.78%)
Mar 15, 2006 1.702 1.746 1.670 1.674 14,027,621 -0.03(-1.61%)
Mar 14, 2006 1.646 1.723 1.642 1.702 15,901,376 +0.06(+3.37%)
Mar 13, 2006 1.633 1.675 1.633 1.646 9,926,033 +0.01(+0.82%)
Mar 10, 2006 1.601 1.644 1.568 1.633 8,728,350 +0.02(+1.44%)
Mar 09, 2006 1.637 1.653 1.604 1.610 6,151,193 -0.02(-1.29%)
Mar 08, 2006 1.675 1.675 1.615 1.631 9,857,119 -0.05(-2.98%)
Mar 07, 2006 1.716 1.716 1.666 1.681 7,914,449 -0.04(-2.13%)
Mar 06, 2006 1.693 1.751 1.693 1.717 5,684,240 -0.01(-0.46%)
Mar 03, 2006 1.683 1.737 1.683 1.725 7,372,640 +0.03(+1.74%)
Mar 02, 2006 1.708 1.730 1.689 1.696 8,583,393 -0.03(-1.66%)
Mar 01, 2006 1.685 1.729 1.685 1.724 8,014,255 +0.04(+2.37%)
Feb 28, 2006 1.693 1.695 1.664 1.685 8,070,100 -0.01(-0.52%)
Feb 27, 2006 1.683 1.708 1.680 1.693 6,491,012 +0.01(+0.47%)
Feb 24, 2006 1.673 1.696 1.652 1.685 4,516,262 +0.00(+0.22%)
Feb 23, 2006 1.721 1.723 1.682 1.682 7,850,287 -0.05(-2.63%)
Feb 22, 2006 1.705 1.765 1.692 1.727 6,858,159 +0.02(+1.31%)
Feb 21, 2006 1.725 1.733 1.692 1.705 7,409,473 -0.03(-1.56%)
Feb 17, 2006 1.761 1.761 1.725 1.732 8,513,290 -0.02(-1.32%)
Feb 16, 2006 1.744 1.764 1.690 1.755 11,598,986 +0.05(+2.63%)
Feb 15, 2006 1.706 1.750 1.695 1.710 11,098,764 +0.00(+0.25%)
Feb 14, 2006 1.702 1.706 1.666 1.706 7,970,293 +0.01(+0.85%)
Feb 13, 2006 1.703 1.728 1.679 1.691 5,729,391 -0.01(-0.72%)
Feb 10, 2006 1.699 1.711 1.677 1.703 9,921,280 +0.00(+0.05%)
Feb 09, 2006 1.757 1.782 1.700 1.703 10,953,806 -0.05(-3.09%)
Feb 08, 2006 1.763 1.763 1.687 1.757 9,851,178 -0.01(-0.33%)
Feb 07, 2006 1.814 1.821 1.759 1.763 12,030,295 -0.05(-2.81%)
Feb 06, 2006 1.791 1.816 1.776 1.814 12,370,114 +0.02(+1.24%)
Feb 03, 2006 1.778 1.833 1.761 1.791 19,416,004 +0.02(+1.21%)
Feb 02, 2006 1.772 1.772 1.727 1.770 21,933,752 -0.01(-0.31%)
Feb 01, 2006 1.696 1.780 1.696 1.775 33,466,200 +0.08(+4.66%)
Jan 31, 2006 1.666 1.701 1.654 1.696 15,133,814 +0.03(+1.92%)
Jan 30, 2006 1.645 1.676 1.639 1.664 10,221,889 +0.02(+1.05%)
Jan 27, 2006 1.630 1.730 1.627 1.647 21,216,094 +0.02(+1.08%)
Jan 26, 2006 1.618 1.636 1.612 1.629 9,261,842 +0.02(+1.07%)
Jan 25, 2006 1.605 1.620 1.595 1.612 8,395,661 +0.01(+0.55%)
Jan 24, 2006 1.599 1.621 1.594 1.603 7,314,419 +0.00(+0.00%)
Jan 23, 2006 1.599 1.614 1.580 1.603 8,984,996 -0.00(-0.05%)
Jan 20, 2006 1.631 1.637 1.598 1.604 10,248,029 -0.02(-1.47%)
Jan 19, 2006 1.599 1.634 1.597 1.628 11,877,020 +0.03(+1.66%)
Jan 18, 2006 1.588 1.622 1.586 1.602 14,609,828 -0.01(-0.55%)
Jan 17, 2006 1.599 1.615 1.589 1.610 8,097,428 -0.00(-0.18%)
Jan 13, 2006 1.613 1.648 1.611 1.613 12,107,526 -0.01(-0.52%)
Jan 12, 2006 1.639 1.647 1.607 1.622 14,336,547 -0.03(-1.63%)
Jan 11, 2006 1.628 1.656 1.611 1.649 24,096,234 +0.02(+1.24%)
Jan 10, 2006 1.599 1.636 1.584 1.629 18,088,810 +0.02(+0.97%)
Jan 09, 2006 1.578 1.629 1.562 1.613 28,467,540 -0.01(-0.49%)
Jan 06, 2006 1.578 1.631 1.525 1.621 37,529,768 +0.05(+3.24%)
Jan 05, 2006 1.574 1.618 1.546 1.570 95,161,120 +0.16(+11.54%)
Jan 04, 2006 1.360 1.410 1.360 1.408 26,977,564 +0.05(+3.53%)
Jan 03, 2006 1.339 1.374 1.311 1.360 21,298,078 +0.02(+1.54%)
Dec 30, 2005 1.337 1.350 1.330 1.339 14,832,017 +0.00(+0.19%)
Dec 29, 2005 1.326 1.342 1.322 1.337 15,382,143 +0.01(+0.76%)
Dec 28, 2005 1.309 1.355 1.305 1.326 16,519,229 +0.03(+2.11%)
Dec 27, 2005 1.292 1.301 1.277 1.299 12,964,202 +0.01(+0.78%)
Dec 23, 2005 1.285 1.302 1.283 1.289 8,204,364 +0.00(+0.29%)
Dec 22, 2005 1.286 1.292 1.271 1.285 15,622,155 -0.01(-0.81%)
Dec 21, 2005 1.300 1.325 1.283 1.296 35,268,664 +0.01(+1.12%)
Dec 20, 2005 1.300 1.310 1.272 1.281 19,292,434 -0.02(-1.36%)
Dec 19, 2005 1.329 1.340 1.299 1.299 14,551,607 -0.03(-2.12%)
Dec 16, 2005 1.330 1.338 1.318 1.327 21,585,616 -0.00(-0.22%)
Dec 15, 2005 1.379 1.379 1.326 1.330 44,266,732 -0.06(-3.98%)
Dec 14, 2005 1.389 1.400 1.382 1.385 12,279,812 +0.00(+0.03%)
Dec 13, 2005 1.435 1.435 1.381 1.385 30,167,820 -0.05(-3.63%)
Dec 12, 2005 1.443 1.448 1.435 1.437 10,170,797 +0.01(+0.59%)
Dec 09, 2005 1.450 1.450 1.412 1.429 13,342,043 -0.03(-2.02%)
Dec 08, 2005 1.454 1.483 1.442 1.458 10,344,271 +0.01(+0.90%)
Dec 07, 2005 1.474 1.479 1.440 1.445 10,270,604 -0.03(-1.89%)
Dec 06, 2005 1.485 1.495 1.470 1.473 12,840,632 +0.01(+0.34%)
Dec 05, 2005 1.483 1.500 1.467 1.468 15,509,278 -0.01(-0.91%)
Dec 02, 2005 1.443 1.483 1.431 1.481 21,918,306 +0.07(+4.73%)
Dec 01, 2005 1.416 1.429 1.372 1.414 31,963,156 -0.00(-0.09%)
Nov 30, 2005 1.439 1.462 1.398 1.416 43,679,772 -0.06(-3.86%)
Nov 29, 2005 1.439 1.570 1.438 1.472 58,181,476 -0.01(-0.54%)
Nov 28, 2005 1.549 1.573 1.480 1.480 31,064,894 -0.06(-3.72%)
Nov 25, 2005 1.508 1.572 1.505 1.538 16,390,905 +0.05(+3.05%)
Nov 23, 2005 1.540 1.549 1.490 1.492 38,660,912 -0.05(-3.06%)
Nov 22, 2005 1.591 1.607 1.515 1.539 41,434,116 -0.05(-3.23%)
Nov 21, 2005 1.549 1.592 1.518 1.591 28,939,246 +0.06(+4.22%)
Nov 18, 2005 1.546 1.557 1.482 1.526 31,843,150 +0.02(+1.54%)
Nov 17, 2005 1.507 1.527 1.499 1.503 10,900,338 +0.01(+0.76%)
Nov 16, 2005 1.498 1.502 1.469 1.492 11,200,947 -0.00(-0.25%)
Nov 15, 2005 1.523 1.527 1.483 1.496 11,733,251 -0.02(-1.58%)
Nov 14, 2005 1.510 1.534 1.465 1.520 20,487,740 +0.01(+0.56%)
Nov 11, 2005 1.542 1.544 1.511 1.511 7,712,458 -0.04(-2.37%)
Nov 10, 2005 1.538 1.554 1.500 1.548 15,587,698 -0.01(-0.49%)
Nov 09, 2005 1.534 1.575 1.531 1.555 7,999,997 +0.02(+1.57%)
Nov 08, 2005 1.566 1.558 1.523 1.531 9,178,669 +0.03(+2.02%)
Nov 07, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Nov 04, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Nov 03, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Nov 02, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Nov 01, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 31, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 28, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 27, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 26, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 25, 2005 1.546 1.574 1.494 1.501 36,763,392 +0.04(+2.77%)
Oct 24, 2005 1.452 1.461 1.427 1.461 8,607,156 +0.03(+1.82%)
Oct 21, 2005 1.437 1.465 1.424 1.435 10,195,749 +0.00(+0.15%)
Oct 20, 2005 1.429 1.458 1.427 1.432 16,708,149 +0.00(+0.24%)
Oct 19, 2005 1.382 1.452 1.377 1.429 19,685,720 +0.05(+3.41%)
Oct 18, 2005 1.347 1.389 1.347 1.382 20,681,414 +0.05(+4.09%)
Oct 17, 2005 1.302 1.329 1.302 1.328 13,155,499 +0.03(+1.94%)
Oct 14, 2005 1.294 1.308 1.281 1.302 14,177,331 +0.01(+0.95%)
Oct 13, 2005 1.262 1.293 1.260 1.290 14,552,795 -0.00(-0.29%)
Oct 12, 2005 1.298 1.308 1.281 1.294 20,559,032 -0.01(-0.49%)
Oct 11, 2005 1.326 1.330 1.289 1.300 23,039,946 -0.01(-1.09%)
Oct 10, 2005 1.307 1.329 1.296 1.315 22,140,496 +0.02(+1.76%)
Oct 07, 2005 1.315 1.331 1.283 1.292 78,468,416 -0.01(-0.97%)
Oct 06, 2005 1.343 1.343 1.300 1.305 15,682,752 -0.04(-3.16%)
Oct 05, 2005 1.368 1.387 1.347 1.347 23,466,502 +0.02(+1.68%)
Oct 04, 2005 1.309 1.364 1.307 1.325 11,274,614 +0.02(+1.65%)
Oct 03, 2005 1.333 1.346 1.299 1.303 12,929,745 -0.02(-1.59%)
Sep 30, 2005 1.351 1.351 1.290 1.324 23,724,336 -0.03(-1.96%)
Sep 29, 2005 1.387 1.387 1.340 1.351 15,855,037 -0.03(-2.28%)
Sep 28, 2005 1.375 1.406 1.347 1.382 14,289,020 +0.01(+0.40%)
Sep 27, 2005 1.402 1.403 1.359 1.377 15,655,424 -0.02(-1.71%)
Sep 26, 2005 1.431 1.445 1.396 1.401 8,805,582 -0.02(-1.51%)
Sep 23, 2005 1.422 1.440 1.406 1.422 6,464,872 +0.02(+1.20%)
Sep 22, 2005 1.403 1.411 1.353 1.406 15,841,968 +0.01(+0.85%)
Sep 21, 2005 1.475 1.475 1.389 1.394 14,938,953 -0.09(-6.20%)
Sep 20, 2005 1.516 1.520 1.481 1.486 7,985,739 -0.03(-1.86%)
Sep 19, 2005 1.524 1.539 1.495 1.514 7,635,227 -0.00(-0.11%)
Sep 16, 2005 1.511 1.532 1.509 1.516 4,305,954 +0.01(+0.50%)
Sep 15, 2005 1.544 1.551 1.485 1.508 6,605,077 -0.04(-2.34%)
Sep 14, 2005 1.524 1.616 1.523 1.544 16,182,974 +0.02(+1.27%)
Sep 13, 2005 1.530 1.540 1.520 1.525 5,261,249 -0.01(-0.33%)
Sep 12, 2005 1.523 1.533 1.505 1.530 3,982,770 +0.01(+0.61%)
Sep 09, 2005 1.515 1.546 1.509 1.521 5,656,912 +0.01(+0.36%)
Sep 08, 2005 1.521 1.530 1.505 1.515 7,158,768 -0.01(-0.61%)
Sep 07, 2005 1.505 1.532 1.488 1.525 7,235,999 +0.02(+1.43%)
Sep 06, 2005 1.441 1.504 1.436 1.503 15,473,633 +0.08(+5.59%)
Sep 02, 2005 1.408 1.424 1.406 1.424 3,848,506 +0.01(+0.99%)
Sep 01, 2005 1.418 1.435 1.404 1.410 6,562,303 -0.01(-0.74%)
Aug 31, 2005 1.410 1.427 1.393 1.420 5,315,905 +0.02(+1.29%)
Aug 30, 2005 1.420 1.440 1.376 1.402 8,339,816 -0.02(-1.27%)
Aug 29, 2005 1.414 1.426 1.394 1.420 8,371,897 -0.01(-0.76%)
Aug 26, 2005 1.450 1.453 1.416 1.431 6,115,548 -0.02(-1.28%)
Aug 25, 2005 1.452 1.466 1.446 1.450 6,371,006 -0.00(-0.14%)
Aug 24, 2005 1.464 1.468 1.441 1.452 9,884,447 -0.02(-1.09%)
Aug 23, 2005 1.458 1.479 1.448 1.468 17,023,016 +0.03(+1.84%)
Aug 22, 2005 1.430 1.442 1.411 1.441 14,279,514 +0.05(+3.85%)
Aug 19, 2005 1.363 1.409 1.332 1.388 14,159,509 +0.03(+1.98%)
Aug 18, 2005 1.227 1.371 1.204 1.361 44,782,400 +0.12(+9.81%)
Aug 17, 2005 1.233 1.252 1.205 1.239 18,602,104 -0.03(-2.06%)
Aug 16, 2005 1.326 1.326 1.254 1.265 13,264,811 -0.06(-4.69%)
Aug 15, 2005 1.338 1.344 1.318 1.328 10,042,474 +0.01(+0.48%)
Aug 12, 2005 1.367 1.367 1.294 1.321 14,659,731 -0.05(-3.38%)
Aug 11, 2005 1.386 1.387 1.365 1.368 5,786,423 -0.02(-1.34%)
Aug 10, 2005 1.389 1.409 1.378 1.386 7,992,868 +0.00(+0.12%)
Aug 09, 2005 1.358 1.395 1.358 1.384 11,343,528 +0.03(+2.14%)
Aug 08, 2005 1.357 1.374 1.351 1.355 4,006,533 +0.00(+0.03%)
Aug 05, 2005 1.403 1.409 1.334 1.355 13,043,810 -0.05(-3.79%)
Aug 04, 2005 1.444 1.444 1.407 1.408 4,057,625 -0.04(-2.45%)
Aug 03, 2005 1.460 1.460 1.440 1.444 3,742,758 -0.02(-1.12%)
Aug 02, 2005 1.439 1.464 1.436 1.460 4,810,930 +0.02(+1.73%)
Aug 01, 2005 1.454 1.456 1.432 1.435 5,974,155 -0.01(-0.70%)
Jul 29, 2005 1.491 1.495 1.441 1.445 6,009,800 -0.04(-2.83%)
Jul 28, 2005 1.471 1.494 1.471 1.488 5,961,085 +0.02(+1.12%)
Jul 27, 2005 1.452 1.472 1.448 1.471 7,862,169 +0.04(+2.67%)
Jul 26, 2005 1.416 1.443 1.381 1.433 14,856,969 -0.01(-0.38%)
Jul 25, 2005 1.448 1.459 1.436 1.438 3,092,825 -0.01(-0.75%)
Jul 22, 2005 1.472 1.473 1.441 1.449 4,841,822 -0.02(-1.66%)
Jul 21, 2005 1.484 1.493 1.464 1.474 2,974,007 -0.01(-0.74%)
Jul 20, 2005 1.472 1.489 1.472 1.485 3,160,551 +0.01(+0.86%)
Jul 19, 2005 1.477 1.482 1.469 1.472 7,846,722 +0.00(+0.00%)
Jul 18, 2005 1.480 1.482 1.454 1.472 7,056,585 -0.01(-0.60%)
Jul 15, 2005 1.490 1.496 1.468 1.481 4,802,612 -0.01(-0.51%)
Jul 14, 2005 1.494 1.512 1.486 1.488 6,027,623 -0.00(-0.31%)
Jul 13, 2005 1.510 1.514 1.473 1.493 9,129,954 -0.01(-0.62%)
Jul 12, 2005 1.507 1.522 1.496 1.502 7,167,085 +0.01(+0.65%)
Jul 11, 2005 1.500 1.501 1.483 1.493 7,186,096 +0.01(+0.88%)
Jul 08, 2005 1.450 1.482 1.449 1.480 7,102,923 +0.04(+2.75%)
Jul 07, 2005 1.414 1.441 1.390 1.440 5,370,561 +0.02(+1.75%)
Jul 06, 2005 1.399 1.430 1.398 1.415 6,748,847 +0.02(+1.63%)
Jul 05, 2005 1.357 1.392 1.345 1.392 8,873,308 +0.01(+0.85%)
Jul 01, 2005 1.376 1.389 1.368 1.381 3,920,985 +0.00(+0.31%)
Jun 30, 2005 1.368 1.395 1.368 1.376 5,391,948 +0.01(+0.74%)
Jun 29, 2005 1.368 1.371 1.359 1.366 5,784,047 +0.00(+0.15%)
Jun 28, 2005 1.347 1.370 1.342 1.364 7,353,629 +0.04(+2.66%)
Jun 27, 2005 1.355 1.355 1.328 1.329 3,620,376 -0.02(-1.62%)
Jun 24, 2005 1.371 1.372 1.351 1.351 7,647,109 -0.02(-1.23%)
Jun 23, 2005 1.370 1.387 1.364 1.368 7,110,053 +0.00(+0.00%)
Jun 22, 2005 1.349 1.370 1.338 1.368 7,625,721 +0.02(+1.40%)
Jun 21, 2005 1.361 1.374 1.344 1.349 4,895,290 -0.01(-1.05%)
Jun 20, 2005 1.392 1.392 1.349 1.363 6,580,125 -0.03(-2.06%)
Jun 17, 2005 1.392 1.410 1.387 1.392 8,207,928 +0.00(+0.24%)
Jun 16, 2005 1.421 1.443 1.372 1.388 7,985,739 -0.02(-1.58%)
Jun 15, 2005 1.363 1.412 1.357 1.411 8,880,437 +0.05(+3.52%)
Jun 14, 2005 1.376 1.386 1.324 1.363 12,120,596 -0.01(-0.68%)
Jun 13, 2005 1.382 1.382 1.368 1.372 7,547,302 -0.01(-0.52%)
Jun 10, 2005 1.378 1.387 1.368 1.379 7,863,357 +0.02(+1.49%)
Jun 09, 2005 1.349 1.363 1.317 1.359 19,377,984 +0.05(+3.49%)
Jun 08, 2005 1.367 1.367 1.306 1.313 14,978,163 -0.03(-2.59%)
Jun 07, 2005 1.391 1.393 1.335 1.348 15,538,982 -0.02(-1.54%)
Jun 06, 2005 1.313 1.376 1.292 1.369 17,760,874 +0.06(+4.66%)
Jun 03, 2005 1.273 1.329 1.273 1.308 16,204,362 +0.04(+3.26%)
Jun 02, 2005 1.265 1.281 1.264 1.267 7,510,468 +0.00(+0.20%)
Jun 01, 2005 1.229 1.275 1.215 1.264 13,861,276 +0.04(+3.02%)
May 31, 2005 1.260 1.265 1.227 1.227 6,870,041 -0.03(-2.38%)
May 27, 2005 1.262 1.264 1.241 1.257 7,561,560 +0.02(+1.36%)
May 26, 2005 1.205 1.242 1.195 1.240 8,691,517 +0.04(+3.08%)
May 25, 2005 1.254 1.254 1.191 1.203 10,363,282 -0.05(-3.90%)
May 24, 2005 1.246 1.310 1.231 1.252 29,425,210 +0.05(+4.24%)
May 23, 2005 1.187 1.223 1.186 1.201 13,711,566 +0.02(+1.86%)
May 20, 2005 1.182 1.184 1.161 1.179 5,549,976 +0.00(+0.00%)
May 19, 2005 1.161 1.224 1.153 1.179 7,695,824 +0.04(+3.13%)
May 18, 2005 1.107 1.146 1.103 1.143 8,566,758 +0.04(+3.70%)
May 17, 2005 1.083 1.108 1.072 1.103 6,608,642 +0.02(+2.06%)
May 16, 2005 1.079 1.087 1.068 1.080 3,255,605 +0.01(+0.71%)
May 13, 2005 1.083 1.086 1.060 1.073 8,361,203 -0.01(-1.20%)
May 12, 2005 1.084 1.098 1.076 1.086 8,349,321 +0.00(+0.27%)
May 11, 2005 1.081 1.086 1.067 1.083 4,310,707 +0.00(+0.27%)
May 10, 2005 1.085 1.087 1.073 1.080 6,682,309 -0.00(-0.35%)
May 09, 2005 1.084 1.092 1.073 1.084 3,790,285 -0.00(-0.31%)
May 06, 2005 1.079 1.095 1.071 1.087 4,175,255 +0.00(+0.12%)
May 05, 2005 1.060 1.103 1.057 1.086 6,750,035 +0.03(+2.59%)
May 04, 2005 1.068 1.090 1.052 1.058 6,051,387 -0.01(-1.37%)
May 03, 2005 1.075 1.093 1.061 1.073 10,497,546 -0.01(-0.55%)
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.