Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

GameStop Corp (NY: GME )

19.00 +0.68 (+3.71%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2006 1.844 1.847 1.824 1.838 4,928,559 +0.00(+0.18%)
Aug 30, 2006 1.814 1.837 1.783 1.835 16,553,686 +0.02(+1.14%)
Aug 29, 2006 1.794 1.823 1.764 1.814 8,929,152 +0.02(+1.27%)
Aug 28, 2006 1.761 1.800 1.761 1.791 9,926,033 +0.03(+1.70%)
Aug 25, 2006 1.767 1.775 1.737 1.762 20,000,588 -0.02(-0.88%)
Aug 24, 2006 1.843 1.844 1.767 1.777 16,775,875 -0.06(-3.23%)
Aug 23, 2006 1.860 1.867 1.820 1.836 15,445,116 +0.00(+0.07%)
Aug 22, 2006 1.809 1.844 1.806 1.835 13,420,462 +0.02(+1.25%)
Aug 21, 2006 1.850 1.855 1.807 1.812 18,693,592 -0.06(-3.06%)
Aug 18, 2006 1.902 1.910 1.855 1.870 17,769,192 -0.03(-1.73%)
Aug 17, 2006 1.814 1.974 1.809 1.902 58,602,092 -0.08(-3.81%)
Aug 16, 2006 1.962 1.990 1.944 1.978 23,454,620 +0.03(+1.49%)
Aug 15, 2006 1.924 1.980 1.914 1.949 11,685,723 +0.01(+0.43%)
Aug 14, 2006 1.972 1.977 1.926 1.940 7,506,904 -0.01(-0.73%)
Aug 11, 2006 1.906 1.978 1.892 1.955 21,694,928 +0.08(+4.24%)
Aug 10, 2006 1.833 1.887 1.833 1.875 8,614,285 +0.03(+1.76%)
Aug 09, 2006 1.883 1.886 1.843 1.843 10,221,889 -0.02(-1.26%)
Aug 08, 2006 1.897 1.906 1.859 1.866 11,383,926 -0.01(-0.78%)
Aug 07, 2006 1.860 1.888 1.813 1.881 10,155,351 +0.02(+0.90%)
Aug 04, 2006 1.897 1.929 1.835 1.864 18,042,472 -0.00(-0.25%)
Aug 03, 2006 1.801 1.875 1.783 1.869 16,787,756 +0.06(+3.50%)
Aug 02, 2006 1.727 1.822 1.725 1.806 21,321,842 +0.10(+6.03%)
Aug 01, 2006 1.746 1.747 1.687 1.703 14,059,702 -0.05(-2.74%)
Jul 31, 2006 1.777 1.778 1.750 1.751 8,660,624 -0.03(-1.44%)
Jul 28, 2006 1.723 1.789 1.722 1.777 10,324,072 +0.06(+3.35%)
Jul 27, 2006 1.730 1.779 1.707 1.719 17,532,744 -0.00(-0.02%)
Jul 26, 2006 1.695 1.723 1.681 1.719 13,621,264 +0.02(+1.47%)
Jul 25, 2006 1.645 1.695 1.639 1.695 17,628,986 +0.05(+3.04%)
Jul 24, 2006 1.599 1.651 1.599 1.645 10,037,722 +0.05(+3.20%)
Jul 21, 2006 1.631 1.633 1.578 1.594 10,801,720 -0.04(-2.57%)
Jul 20, 2006 1.722 1.725 1.603 1.636 20,212,084 -0.09(-5.01%)
Jul 19, 2006 1.660 1.739 1.647 1.722 21,394,320 +0.06(+3.75%)
Jul 18, 2006 1.618 1.669 1.607 1.660 15,276,395 +0.07(+4.70%)
Jul 17, 2006 1.637 1.647 1.584 1.585 13,129,359 -0.05(-3.26%)
Jul 14, 2006 1.645 1.682 1.607 1.639 38,318,716 -0.02(-1.02%)
Jul 13, 2006 1.553 1.670 1.552 1.655 40,611,900 +0.10(+6.58%)
Jul 12, 2006 1.568 1.582 1.521 1.553 16,699,831 -0.02(-1.10%)
Jul 11, 2006 1.559 1.574 1.536 1.570 10,156,539 +0.01(+0.84%)
Jul 10, 2006 1.605 1.612 1.547 1.557 13,484,624 -0.05(-2.81%)
Jul 07, 2006 1.644 1.647 1.597 1.602 13,058,068 -0.05(-2.88%)
Jul 06, 2006 1.634 1.670 1.627 1.650 11,299,566 +0.02(+0.95%)
Jul 05, 2006 1.674 1.674 1.616 1.634 12,771,717 -0.04(-2.34%)
Jul 03, 2006 1.703 1.704 1.666 1.674 13,813,749 -0.09(-5.31%)
Jun 30, 2006 1.650 1.767 1.595 1.767 60,746,752 +0.12(+7.25%)
Jun 29, 2006 1.587 1.648 1.571 1.648 14,708,446 +0.08(+5.44%)
Jun 28, 2006 1.552 1.566 1.541 1.563 13,307,585 +0.02(+0.98%)
Jun 27, 2006 1.565 1.578 1.536 1.548 11,628,691 -0.01(-0.94%)
Jun 26, 2006 1.588 1.606 1.525 1.562 12,618,443 -0.02(-1.43%)
Jun 23, 2006 1.559 1.604 1.541 1.585 13,489,377 +0.04(+2.34%)
Jun 22, 2006 1.581 1.609 1.520 1.549 23,372,636 -0.07(-4.19%)
Jun 21, 2006 1.544 1.622 1.532 1.617 25,299,858 +0.07(+4.74%)
Jun 20, 2006 1.593 1.596 1.540 1.544 15,403,530 -0.05(-3.27%)
Jun 19, 2006 1.659 1.661 1.593 1.596 13,683,049 -0.06(-3.83%)
Jun 16, 2006 1.710 1.715 1.651 1.659 28,585,168 -0.08(-4.41%)
Jun 15, 2006 1.692 1.739 1.637 1.736 19,070,246 +0.04(+2.15%)
Jun 14, 2006 1.694 1.741 1.672 1.699 17,172,726 +0.04(+2.20%)
Jun 13, 2006 1.683 1.709 1.509 1.663 51,885,324 -0.02(-1.47%)
Jun 12, 2006 1.743 1.750 1.639 1.687 18,837,362 -0.05(-3.14%)
Jun 09, 2006 1.727 1.762 1.727 1.742 10,978,758 +0.02(+1.10%)
Jun 08, 2006 1.725 1.726 1.641 1.723 21,801,864 -0.01(-0.73%)
Jun 07, 2006 1.767 1.785 1.732 1.736 13,586,807 -0.02(-1.03%)
Jun 06, 2006 1.730 1.756 1.709 1.754 12,714,685 +0.03(+1.73%)
Jun 05, 2006 1.819 1.826 1.720 1.724 14,557,548 -0.10(-5.66%)
Jun 02, 2006 1.852 1.868 1.816 1.828 5,406,206 -0.02(-1.14%)
Jun 01, 2006 1.807 1.853 1.784 1.849 10,023,463 +0.04(+2.31%)
May 31, 2006 1.804 1.828 1.786 1.807 12,670,722 +0.03(+1.80%)
May 30, 2006 1.824 1.824 1.773 1.775 6,626,464 -0.06(-3.21%)
May 26, 2006 1.836 1.855 1.827 1.834 3,995,840 +0.00(+0.25%)
May 25, 2006 1.796 1.852 1.792 1.829 14,437,542 +0.06(+3.38%)
May 24, 2006 1.824 1.851 1.735 1.770 14,216,541 -0.05(-2.75%)
May 23, 2006 1.839 1.861 1.820 1.820 13,300,456 -0.00(-0.21%)
May 22, 2006 1.863 1.885 1.785 1.823 20,025,540 -0.07(-3.65%)
May 19, 2006 1.919 1.936 1.846 1.892 25,874,936 -0.02(-0.90%)
May 18, 2006 1.989 2.008 1.908 1.910 41,468,576 +0.03(+1.75%)
May 17, 2006 1.915 1.915 1.868 1.877 20,645,768 +0.01(+0.68%)
May 16, 2006 1.865 1.936 1.862 1.864 22,284,264 +0.04(+1.98%)
May 15, 2006 1.820 1.833 1.764 1.828 21,481,056 -0.02(-1.16%)
May 12, 2006 1.890 1.890 1.841 1.849 9,848,801 -0.04(-2.14%)
May 11, 2006 1.958 1.964 1.873 1.890 14,127,428 -0.06(-3.23%)
May 10, 2006 1.991 1.998 1.946 1.953 8,924,399 -0.05(-2.42%)
May 09, 2006 1.991 2.019 1.988 2.001 4,031,485 +0.00(+0.19%)
May 08, 2006 2.020 2.031 1.991 1.998 7,674,437 -0.03(-1.56%)
May 05, 2006 1.995 2.041 1.995 2.029 10,698,348 +0.03(+1.69%)
May 04, 2006 2.030 2.030 1.957 1.995 12,843,008 -0.02(-1.15%)
May 03, 2006 2.021 2.033 2.006 2.019 13,525,022 -0.00(-0.10%)
May 02, 2006 2.028 2.038 2.007 2.021 14,966,281 +0.02(+0.88%)
May 01, 2006 1.990 2.029 1.990 2.003 12,548,340 +0.02(+0.85%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.