Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

23.14 +0.53 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 8.758 8.797 8.638 8.680 5,788,161 -0.06(-0.67%)
Jul 30, 2015 8.661 8.794 8.600 8.739 4,931,964 +0.05(+0.63%)
Jul 29, 2015 8.602 8.688 8.555 8.684 5,288,894 +0.11(+1.30%)
Jul 28, 2015 8.614 8.659 8.468 8.572 6,509,993 -0.01(-0.09%)
Jul 27, 2015 8.595 8.674 8.500 8.580 8,313,424 -0.03(-0.37%)
Jul 24, 2015 8.898 8.913 8.581 8.612 10,726,950 -0.27(-3.09%)
Jul 23, 2015 8.941 9.015 8.820 8.886 5,082,721 -0.05(-0.55%)
Jul 22, 2015 8.854 8.996 8.784 8.935 8,592,906 +0.05(+0.55%)
Jul 21, 2015 8.845 8.890 8.752 8.886 6,743,096 +0.02(+0.23%)
Jul 20, 2015 8.803 8.889 8.737 8.865 6,963,553 +0.03(+0.34%)
Jul 17, 2015 8.941 9.002 8.780 8.835 7,021,711 -0.11(-1.19%)
Jul 16, 2015 8.799 9.042 8.742 8.941 13,802,856 +0.15(+1.74%)
Jul 15, 2015 8.869 8.898 8.775 8.788 7,108,927 -0.06(-0.66%)
Jul 14, 2015 8.939 8.983 8.756 8.847 14,012,516 -0.12(-1.31%)
Jul 13, 2015 8.937 9.023 8.867 8.964 8,725,085 +0.07(+0.83%)
Jul 10, 2015 8.953 8.962 8.784 8.890 7,878,780 +0.01(+0.13%)
Jul 09, 2015 8.784 8.915 8.686 8.879 14,344,461 +0.22(+2.54%)
Jul 08, 2015 8.665 8.752 8.612 8.659 12,923,485 -0.05(-0.63%)
Jul 07, 2015 8.385 8.718 8.335 8.714 12,730,771 +0.32(+3.86%)
Jul 06, 2015 8.163 8.396 8.134 8.390 7,958,828 +0.14(+1.74%)
Jul 02, 2015 8.294 8.246 8.246 8.246 6,363,061 -0.11(-1.27%)
Jul 01, 2015 8.188 8.407 8.171 8.352 9,147,304 +0.22(+2.70%)
Jun 30, 2015 8.156 8.178 8.097 8.133 5,903,886 +0.04(+0.44%)
Jun 29, 2015 8.279 8.316 8.095 8.097 5,887,992 -0.24(-2.88%)
Jun 26, 2015 8.288 8.356 8.210 8.337 10,041,186 +0.07(+0.87%)
Jun 25, 2015 8.440 8.468 8.263 8.265 8,542,264 -0.17(-2.00%)
Jun 24, 2015 8.366 8.614 8.360 8.434 12,797,238 +0.04(+0.43%)
Jun 23, 2015 8.335 8.433 8.299 8.398 9,289,710 +0.09(+1.07%)
Jun 22, 2015 8.188 8.352 8.142 8.309 13,421,696 +0.15(+1.86%)
Jun 19, 2015 8.216 8.296 8.140 8.157 12,357,021 -0.02(-0.23%)
Jun 18, 2015 8.178 8.214 8.114 8.176 10,674,962 +0.03(+0.37%)
Jun 17, 2015 8.050 8.184 7.985 8.146 11,439,295 +0.10(+1.22%)
Jun 16, 2015 8.031 8.074 7.945 8.048 7,305,276 -0.00(-0.02%)
Jun 15, 2015 8.116 8.191 8.012 8.050 9,821,041 -0.08(-1.02%)
Jun 12, 2015 8.125 8.191 8.082 8.133 7,053,125 -0.01(-0.09%)
Jun 11, 2015 8.180 8.279 8.093 8.140 9,549,874 +0.03(+0.35%)
Jun 10, 2015 8.169 8.231 8.084 8.112 9,427,240 -0.01(-0.12%)
Jun 09, 2015 8.163 8.226 8.120 8.121 6,783,648 -0.03(-0.35%)
Jun 08, 2015 8.333 8.383 8.144 8.150 7,802,060 -0.14(-1.67%)
Jun 05, 2015 8.281 8.309 8.185 8.288 7,950,570 +0.02(+0.27%)
Jun 04, 2015 8.290 8.347 8.237 8.266 9,947,137 +0.06(+0.69%)
Jun 03, 2015 8.260 8.320 8.187 8.209 10,587,903 -0.05(-0.57%)
Jun 02, 2015 8.147 8.341 8.031 8.256 12,290,824 +0.09(+1.15%)
Jun 01, 2015 8.213 8.281 7.963 8.162 17,536,744 +0.01(+0.14%)
May 29, 2015 8.258 8.354 8.097 8.151 46,242,516 +0.47(+6.09%)
May 28, 2015 7.430 7.758 7.419 7.683 20,487,166 +0.27(+3.67%)
May 27, 2015 7.614 7.627 7.398 7.411 9,584,843 -0.13(-1.77%)
May 26, 2015 7.640 7.695 7.496 7.544 6,588,710 -0.12(-1.52%)
May 22, 2015 7.653 7.661 7.661 7.661 6,066,548 +0.01(+0.07%)
May 21, 2015 7.591 7.683 7.558 7.655 6,856,834 +0.12(+1.57%)
May 20, 2015 7.548 7.573 7.451 7.537 5,360,877 -0.03(-0.42%)
May 19, 2015 7.582 7.591 7.516 7.569 5,335,910 +0.01(+0.17%)
May 18, 2015 7.529 7.569 7.454 7.556 6,182,244 +0.03(+0.45%)
May 15, 2015 7.355 7.528 7.342 7.522 7,384,998 +0.17(+2.27%)
May 14, 2015 7.394 7.394 7.276 7.355 3,979,396 -0.01(-0.08%)
May 13, 2015 7.336 7.394 7.233 7.360 8,360,370 +0.03(+0.38%)
May 12, 2015 7.417 7.477 7.327 7.332 7,104,758 -0.13(-1.79%)
May 11, 2015 7.528 7.603 7.463 7.466 5,426,506 -0.08(-1.07%)
May 08, 2015 7.481 7.605 7.458 7.546 5,626,381 +0.13(+1.72%)
May 07, 2015 7.349 7.439 7.223 7.419 9,080,692 +0.07(+0.97%)
May 06, 2015 7.492 7.492 7.276 7.347 7,732,316 -0.17(-2.22%)
May 05, 2015 7.498 7.565 7.462 7.514 5,839,959 -0.02(-0.25%)
May 04, 2015 7.381 7.541 7.342 7.533 4,675,822 +0.18(+2.43%)
May 01, 2015 7.253 7.359 7.222 7.355 4,099,598 +0.12(+1.63%)
Apr 30, 2015 7.366 7.385 7.214 7.237 6,048,675 -0.15(-2.01%)
Apr 29, 2015 7.524 7.612 7.353 7.385 6,643,299 -0.20(-2.62%)
Apr 28, 2015 7.544 7.599 7.428 7.584 5,047,548 +0.02(+0.27%)
Apr 27, 2015 7.648 7.700 7.558 7.563 5,585,810 -0.08(-1.06%)
Apr 24, 2015 7.567 7.655 7.536 7.644 4,642,984 +0.07(+0.97%)
Apr 23, 2015 7.558 7.612 7.520 7.571 4,615,151 +0.02(+0.20%)
Apr 22, 2015 7.511 7.578 7.436 7.556 5,198,495 +0.03(+0.40%)
Apr 21, 2015 7.593 7.603 7.460 7.526 7,333,307 -0.05(-0.60%)
Apr 20, 2015 7.471 7.593 7.466 7.571 6,974,384 +0.12(+1.66%)
Apr 17, 2015 7.644 7.652 7.409 7.447 8,322,994 -0.24(-3.13%)
Apr 16, 2015 7.687 7.755 7.638 7.687 7,760,596 +0.01(+0.12%)
Apr 15, 2015 7.620 7.691 7.503 7.678 12,237,976 +0.09(+1.21%)
Apr 14, 2015 7.558 7.608 7.451 7.586 7,975,761 -0.00(-0.05%)
Apr 13, 2015 7.586 7.661 7.409 7.590 9,820,240 +0.00(+0.05%)
Apr 10, 2015 7.544 7.588 7.428 7.586 6,758,521 +0.08(+1.03%)
Apr 09, 2015 7.278 7.511 7.201 7.509 10,183,248 +0.24(+3.31%)
Apr 08, 2015 7.098 7.282 7.086 7.268 8,787,180 +0.14(+1.92%)
Apr 07, 2015 7.205 7.229 7.119 7.131 7,094,431 -0.07(-1.02%)
Apr 06, 2015 7.135 7.208 7.075 7.205 7,902,612 +0.03(+0.45%)
Apr 02, 2015 7.146 7.173 7.173 7.173 6,244,960 +0.08(+1.11%)
Apr 01, 2015 7.109 7.229 7.009 7.094 13,127,273 -0.03(-0.47%)
Mar 31, 2015 7.019 7.238 7.011 7.128 11,262,226 +0.05(+0.72%)
Mar 30, 2015 7.210 7.229 7.043 7.077 15,924,037 -0.13(-1.75%)
Mar 27, 2015 7.073 7.284 6.974 7.203 29,268,936 -0.08(-1.11%)
Mar 26, 2015 7.415 7.474 7.244 7.284 25,802,306 -0.19(-2.56%)
Mar 25, 2015 7.682 7.738 7.473 7.475 11,035,867 -0.21(-2.69%)
Mar 24, 2015 7.751 7.798 7.680 7.682 13,729,763 -0.08(-1.04%)
Mar 23, 2015 7.712 7.836 7.652 7.762 9,337,984 +0.08(+1.03%)
Mar 20, 2015 7.670 7.734 7.610 7.683 12,820,873 +0.02(+0.32%)
Mar 19, 2015 7.713 7.730 7.625 7.659 4,777,645 -0.06(-0.80%)
Mar 18, 2015 7.653 7.764 7.541 7.721 5,945,888 +0.04(+0.51%)
Mar 17, 2015 7.729 7.755 7.606 7.682 4,670,597 -0.03(-0.44%)
Mar 16, 2015 7.648 7.751 7.633 7.715 5,619,724 +0.07(+0.96%)
Mar 13, 2015 7.556 7.678 7.503 7.642 9,541,853 +0.26(+3.51%)
Mar 12, 2015 7.433 7.482 7.268 7.383 6,088,999 +0.04(+0.51%)
Mar 11, 2015 7.684 7.939 7.279 7.346 10,258,131 -0.22(-2.88%)
Mar 10, 2015 7.541 7.658 7.463 7.564 8,024,785 -0.03(-0.44%)
Mar 09, 2015 7.465 7.716 7.407 7.597 8,266,444 +0.12(+1.67%)
Mar 06, 2015 7.409 7.550 7.409 7.472 6,371,558 +0.03(+0.40%)
Mar 05, 2015 7.439 7.547 7.355 7.443 6,526,010 -0.01(-0.07%)
Mar 04, 2015 7.290 7.526 7.197 7.448 11,258,346 +0.25(+3.49%)
Mar 03, 2015 7.249 7.303 7.171 7.197 6,327,734 +0.00(+0.03%)
Mar 02, 2015 6.879 7.238 7.033 7.195 12,885,459 +0.32(+4.60%)
Feb 27, 2015 6.905 7.018 6.826 6.879 7,861,202 -0.01(-0.16%)
Feb 26, 2015 6.931 6.974 6.853 6.890 6,125,674 -0.05(-0.67%)
Feb 25, 2015 6.949 7.037 6.869 6.936 5,473,673 +0.03(+0.38%)
Feb 24, 2015 7.007 7.031 6.868 6.910 4,040,380 -0.04(-0.56%)
Feb 23, 2015 7.059 7.068 6.886 6.949 6,066,125 -0.03(-0.37%)
Feb 20, 2015 7.007 7.078 6.961 6.976 6,970,105 -0.01(-0.11%)
Feb 19, 2015 7.013 7.013 6.894 6.983 4,159,769 +0.01(+0.08%)
Feb 18, 2015 6.883 6.987 6.810 6.977 5,643,281 +0.03(+0.37%)
Feb 17, 2015 6.949 7.109 6.847 6.951 7,283,217 +0.00(+0.03%)
Feb 13, 2015 6.892 6.949 6.949 6.949 8,946,926 +0.02(+0.27%)
Feb 12, 2015 6.996 7.028 6.884 6.931 6,618,548 -0.05(-0.72%)
Feb 11, 2015 7.085 7.106 6.933 6.981 7,953,267 -0.10(-1.37%)
Feb 10, 2015 6.920 7.095 6.886 7.078 13,084,063 +0.16(+2.31%)
Feb 09, 2015 6.799 6.992 6.795 6.918 8,365,372 +0.08(+1.14%)
Feb 06, 2015 6.877 6.957 6.780 6.840 7,966,692 +0.01(+0.16%)
Feb 05, 2015 6.836 6.936 6.747 6.829 7,325,875 +0.01(+0.19%)
Feb 04, 2015 6.916 6.963 6.635 6.816 10,953,795 -0.16(-2.32%)
Feb 03, 2015 6.845 7.056 6.771 6.977 7,855,548 +0.12(+1.82%)
Feb 02, 2015 6.533 6.871 6.423 6.853 13,040,202 +0.29(+4.48%)
Jan 30, 2015 6.669 6.717 6.523 6.559 16,310,417 -0.19(-2.81%)
Jan 29, 2015 7.037 7.037 6.600 6.749 18,222,684 -0.25(-3.56%)
Jan 28, 2015 7.163 7.312 6.966 6.998 14,793,486 -0.12(-1.75%)
Jan 27, 2015 7.096 7.256 7.024 7.123 10,786,761 +0.02(+0.31%)
Jan 26, 2015 6.957 7.156 6.935 7.100 13,041,551 +0.14(+2.03%)
Jan 23, 2015 6.875 6.977 6.778 6.959 9,676,616 +0.05(+0.75%)
Jan 22, 2015 6.929 6.929 6.726 6.907 11,583,503 +0.05(+0.76%)
Jan 21, 2015 6.637 6.903 6.600 6.855 15,938,851 +0.14(+2.13%)
Jan 20, 2015 6.760 6.838 6.551 6.711 24,392,280 -0.05(-0.77%)
Jan 16, 2015 6.641 6.775 6.497 6.763 22,878,304 +0.35(+5.48%)
Jan 15, 2015 6.704 6.838 6.367 6.412 27,620,352 -0.33(-4.83%)
Jan 14, 2015 6.922 6.949 6.669 6.737 39,966,752 +0.64(+10.50%)
Jan 13, 2015 6.363 6.531 6.084 6.097 15,683,809 -0.19(-2.96%)
Jan 12, 2015 6.056 6.296 5.896 6.283 19,458,206 +0.28(+4.65%)
Jan 09, 2015 6.250 6.272 5.971 6.004 21,900,442 -0.26(-4.21%)
Jan 08, 2015 6.252 6.358 6.200 6.268 24,440,182 +0.07(+1.17%)
Jan 07, 2015 6.380 6.453 6.136 6.196 13,749,705 -0.07(-1.16%)
Jan 06, 2015 6.544 6.704 6.237 6.268 26,254,994 -0.19(-2.97%)
Jan 05, 2015 6.237 6.490 6.202 6.460 26,554,068 +0.17(+2.72%)
Jan 02, 2015 6.337 6.356 6.187 6.289 8,668,774 +0.00(+0.00%)
Dec 31, 2014 6.369 6.289 6.289 6.289 8,678,738 -0.01(-0.09%)
Dec 30, 2014 6.224 6.391 6.177 6.295 11,469,553 +0.03(+0.53%)
Dec 29, 2014 6.239 6.293 6.122 6.261 12,898,971 +0.00(+0.00%)
Dec 26, 2014 6.248 6.335 6.175 6.261 20,688,472 +0.05(+0.78%)
Dec 24, 2014 6.486 6.213 6.213 6.213 14,777,718 -0.23(-3.58%)
Dec 23, 2014 6.380 6.535 6.348 6.443 20,482,988 +0.09(+1.49%)
Dec 22, 2014 6.788 6.810 6.296 6.348 27,962,928 -0.07(-1.10%)
Dec 19, 2014 6.228 6.419 6.127 6.419 24,633,186 +0.26(+4.23%)
Dec 18, 2014 6.187 6.261 6.028 6.159 18,253,324 +0.08(+1.25%)
Dec 17, 2014 5.975 6.090 5.935 6.082 19,405,354 +0.14(+2.41%)
Dec 16, 2014 6.064 6.242 5.919 5.939 23,762,620 -0.19(-3.07%)
Dec 15, 2014 6.068 6.237 5.955 6.127 24,134,884 +0.12(+1.95%)
Dec 12, 2014 6.272 6.326 6.002 6.010 31,778,332 -0.30(-4.75%)
Dec 11, 2014 6.261 6.510 6.238 6.309 27,022,918 +0.11(+1.74%)
Dec 10, 2014 6.464 6.497 6.200 6.202 28,720,012 -0.42(-6.30%)
Dec 09, 2014 6.442 6.633 6.326 6.618 27,476,998 +0.07(+1.08%)
Dec 08, 2014 6.903 6.903 6.469 6.548 24,301,220 -0.41(-5.96%)
Dec 05, 2014 6.890 6.974 6.817 6.963 15,141,722 +0.07(+0.94%)
Dec 04, 2014 6.814 6.910 6.724 6.897 16,925,114 +0.09(+1.26%)
Dec 03, 2014 6.598 6.830 6.540 6.812 24,356,254 +0.20(+3.01%)
Dec 02, 2014 6.698 6.838 6.568 6.613 19,740,904 -0.05(-0.81%)
Dec 01, 2014 7.000 7.009 6.629 6.667 36,455,960 -0.37(-5.24%)
Nov 28, 2014 6.923 7.067 6.923 7.035 10,321,195 +0.11(+1.64%)
Nov 26, 2014 6.979 6.922 6.922 6.922 13,812,458 -0.04(-0.53%)
Nov 25, 2014 7.091 7.121 6.894 6.959 27,796,040 -0.07(-0.95%)
Nov 24, 2014 7.020 7.113 6.862 7.026 42,286,680 -0.02(-0.26%)
Nov 21, 2014 7.333 7.433 6.905 7.044 100,831,392 -1.06(-13.05%)
Nov 20, 2014 8.157 8.254 7.990 8.101 32,129,738 +0.05(+0.60%)
Nov 19, 2014 8.195 8.210 8.002 8.053 20,473,042 -0.08(-0.93%)
Nov 18, 2014 8.144 8.199 8.039 8.129 10,863,348 -0.01(-0.18%)
Nov 17, 2014 8.192 8.254 8.088 8.144 10,942,448 -0.06(-0.68%)
Nov 14, 2014 8.042 8.216 7.922 8.199 15,109,909 -0.01(-0.13%)
Nov 13, 2014 8.153 8.254 8.107 8.210 16,490,122 +0.19(+2.42%)
Nov 12, 2014 7.850 8.068 7.850 8.016 12,338,311 +0.17(+2.14%)
Nov 11, 2014 7.917 7.979 7.822 7.848 9,735,810 -0.04(-0.56%)
Nov 10, 2014 8.066 8.127 7.825 7.893 20,810,504 -0.18(-2.17%)
Nov 07, 2014 8.249 8.269 8.059 8.068 12,747,871 -0.19(-2.33%)
Nov 06, 2014 7.950 8.280 7.950 8.260 17,246,846 +0.31(+3.93%)
Nov 05, 2014 8.037 8.098 7.887 7.948 7,499,914 +0.06(+0.73%)
Nov 04, 2014 7.854 7.905 7.778 7.891 8,000,590 +0.00(+0.05%)
Nov 03, 2014 7.896 7.966 7.826 7.887 8,168,386 -0.01(-0.12%)
Oct 31, 2014 7.856 8.105 7.854 7.896 16,225,756 +0.13(+1.62%)
Oct 30, 2014 7.641 7.821 7.641 7.771 8,034,587 +0.10(+1.32%)
Oct 29, 2014 7.577 7.610 7.538 7.669 8,255,079 +0.09(+1.22%)
Oct 28, 2014 7.606 7.625 7.259 7.577 22,291,104 -0.14(-1.87%)
Oct 27, 2014 7.756 7.839 7.676 7.721 11,233,078 -0.04(-0.52%)
Oct 24, 2014 7.630 7.828 7.582 7.761 10,279,033 +0.14(+1.87%)
Oct 23, 2014 7.544 7.691 7.523 7.619 7,688,174 +0.12(+1.63%)
Oct 22, 2014 7.536 7.602 7.490 7.497 8,963,874 -0.02(-0.27%)
Oct 21, 2014 7.542 7.604 7.483 7.518 13,360,160 +0.01(+0.12%)
Oct 20, 2014 7.331 7.573 7.298 7.508 16,270,166 +0.15(+2.01%)
Oct 17, 2014 7.322 7.453 7.276 7.361 22,086,550 +0.12(+1.61%)
Oct 16, 2014 6.977 7.416 6.932 7.244 20,912,846 +0.14(+2.00%)
Oct 15, 2014 6.733 7.167 6.615 7.102 20,068,372 +0.23(+3.39%)
Oct 14, 2014 6.886 6.934 6.809 6.870 16,347,431 +0.00(+0.00%)
Oct 13, 2014 7.041 7.089 6.851 6.870 13,309,712 -0.20(-2.90%)
Oct 10, 2014 7.056 7.289 7.052 7.074 16,829,494 +0.00(+0.03%)
Oct 09, 2014 7.305 7.361 7.036 7.073 12,864,266 -0.25(-3.38%)
Oct 08, 2014 7.230 7.337 7.128 7.320 14,325,496 +0.12(+1.61%)
Oct 07, 2014 7.283 7.393 7.202 7.204 13,681,874 -0.10(-1.39%)
Oct 06, 2014 7.479 7.496 7.303 7.305 13,449,246 -0.17(-2.22%)
Oct 03, 2014 7.595 7.661 7.468 7.472 10,040,682 -0.08(-1.03%)
Oct 02, 2014 7.446 7.593 7.315 7.549 13,589,436 +0.09(+1.24%)
Oct 01, 2014 7.593 7.597 7.438 7.457 12,598,053 -0.15(-1.99%)
Sep 30, 2014 7.756 7.782 7.605 7.608 11,313,051 -0.16(-2.04%)
Sep 29, 2014 7.708 7.824 7.649 7.767 7,321,206 +0.00(+0.05%)
Sep 26, 2014 7.767 7.870 7.695 7.763 8,652,509 -0.00(-0.05%)
Sep 25, 2014 8.002 8.066 7.767 7.767 11,242,079 -0.20(-2.57%)
Sep 24, 2014 7.821 7.992 7.776 7.972 11,473,331 +0.15(+1.86%)
Sep 23, 2014 8.005 8.005 7.826 7.826 7,148,135 -0.18(-2.31%)
Sep 22, 2014 8.002 8.026 7.944 8.011 7,184,487 +0.00(+0.00%)
Sep 19, 2014 8.186 8.205 7.990 8.011 13,508,717 -0.16(-1.92%)
Sep 18, 2014 8.125 8.197 8.037 8.168 10,070,184 +0.04(+0.48%)
Sep 17, 2014 8.282 8.303 8.116 8.129 12,177,825 -0.15(-1.85%)
Sep 16, 2014 8.024 8.393 7.994 8.282 14,890,771 +0.25(+3.08%)
Sep 15, 2014 8.048 8.085 7.976 8.035 6,414,593 -0.02(-0.23%)
Sep 12, 2014 8.131 8.199 8.027 8.053 9,235,074 -0.06(-0.80%)
Sep 11, 2014 7.952 8.123 7.937 8.118 10,560,544 +0.15(+1.90%)
Sep 10, 2014 8.020 8.027 7.894 7.966 12,187,259 -0.00(-0.05%)
Sep 09, 2014 8.153 8.177 7.952 7.970 14,118,114 -0.21(-2.53%)
Sep 08, 2014 8.328 8.385 8.160 8.177 10,795,024 -0.18(-2.12%)
Sep 05, 2014 8.182 8.354 8.125 8.354 15,011,725 +0.15(+1.80%)
Sep 04, 2014 8.051 8.216 8.040 8.206 12,294,464 +0.17(+2.09%)
Sep 03, 2014 8.125 8.133 8.018 8.038 9,064,797 -0.04(-0.50%)
Sep 02, 2014 7.809 8.116 7.798 8.079 16,641,878 +0.29(+3.67%)
Aug 29, 2014 7.929 7.793 7.793 7.793 9,810,237 -0.12(-1.49%)
Aug 28, 2014 7.834 7.917 7.742 7.911 9,911,266 +0.03(+0.42%)
Aug 27, 2014 7.874 7.900 7.801 7.878 6,018,133 +0.04(+0.51%)
Aug 26, 2014 7.777 7.871 7.687 7.838 13,116,976 +0.07(+0.85%)
Aug 25, 2014 7.986 7.986 7.675 7.772 18,888,166 -0.09(-1.14%)
Aug 22, 2014 8.004 8.155 7.766 7.862 46,811,132 +0.44(+5.95%)
Aug 21, 2014 7.636 7.647 7.387 7.420 26,742,888 -0.15(-2.03%)
Aug 20, 2014 7.488 7.583 7.341 7.574 12,539,380 +0.08(+1.10%)
Aug 19, 2014 7.477 7.563 7.466 7.491 11,416,319 +0.04(+0.57%)
Aug 18, 2014 7.341 7.466 7.321 7.449 14,561,310 +0.19(+2.55%)
Aug 15, 2014 7.673 7.676 7.220 7.264 23,241,898 -0.40(-5.24%)
Aug 14, 2014 7.603 7.678 7.475 7.665 12,165,820 +0.09(+1.19%)
Aug 13, 2014 7.552 7.581 7.407 7.576 7,576,844 +0.08(+1.00%)
Aug 12, 2014 7.627 7.629 7.442 7.501 9,214,376 -0.13(-1.71%)
Aug 11, 2014 7.512 7.643 7.458 7.631 8,163,520 +0.17(+2.31%)
Aug 08, 2014 7.502 7.502 7.380 7.458 9,639,843 -0.03(-0.42%)
Aug 07, 2014 7.649 7.687 7.486 7.490 6,648,366 -0.12(-1.52%)
Aug 06, 2014 7.519 7.664 7.490 7.605 8,790,726 +0.03(+0.41%)
Aug 05, 2014 7.605 7.700 7.541 7.574 9,426,694 -0.07(-0.86%)
Aug 04, 2014 7.577 7.718 7.572 7.640 14,878,446 +0.09(+1.14%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.