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 )

18.32 -2.80 (-13.26%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
May 02, 2005 1.039 1.087 1.036 1.079 7,410,661 +0.04(+4.18%)
Apr 29, 2005 1.034 1.047 1.023 1.036 5,364,620 +0.00(+0.33%)
Apr 28, 2005 1.027 1.049 1.025 1.032 10,897,962 +0.00(+0.24%)
Apr 27, 2005 1.026 1.033 1.010 1.030 9,549,381 -0.00(-0.45%)
Apr 26, 2005 1.026 1.041 1.012 1.034 9,535,123 +0.01(+0.90%)
Apr 25, 2005 0.9956 1.026 0.9952 1.025 11,939,993 +0.03(+3.00%)
Apr 22, 2005 0.9994 1.004 0.9893 0.9952 15,516,407 -0.01(-1.13%)
Apr 21, 2005 0.9919 1.010 0.9910 1.007 10,315,755 +0.02(+2.13%)
Apr 20, 2005 1.010 1.020 0.9754 0.9855 10,143,469 -0.03(-2.82%)
Apr 19, 2005 1.020 1.020 0.9940 1.014 13,484,624 +0.02(+1.65%)
Apr 18, 2005 0.8799 1.081 0.8753 0.9977 92,591,088 +0.09(+9.72%)
Apr 15, 2005 0.8799 0.9216 0.8799 0.9094 7,307,290 +0.03(+3.35%)
Apr 14, 2005 0.9060 0.9136 0.8728 0.8799 2,227,832 -0.03(-2.83%)
Apr 13, 2005 0.9216 0.9241 0.9052 0.9056 1,664,636 -0.02(-1.96%)
Apr 12, 2005 0.9069 0.9287 0.8985 0.9237 3,685,726 +0.02(+2.05%)
Apr 11, 2005 0.9195 0.9195 0.8984 0.9052 2,941,927 -0.01(-1.24%)
Apr 08, 2005 0.9279 0.9372 0.9165 0.9165 3,107,083 -0.01(-0.95%)
Apr 07, 2005 0.9186 0.9283 0.9035 0.9254 3,527,698 +0.00(+0.27%)
Apr 06, 2005 0.9300 0.9422 0.9220 0.9228 2,884,894 -0.01(-0.81%)
Apr 05, 2005 0.9216 0.9304 0.9161 0.9304 4,326,153 +0.01(+1.52%)
Apr 04, 2005 0.9195 0.9195 0.9018 0.9165 4,076,636 +0.00(+0.05%)
Apr 01, 2005 0.9430 0.9468 0.9073 0.9161 3,475,418 -0.02(-1.76%)
Mar 31, 2005 0.9531 0.9565 0.9271 0.9325 2,851,625 -0.02(-2.46%)
Mar 30, 2005 0.9468 0.9590 0.9372 0.9561 3,261,546 +0.01(+0.66%)
Mar 29, 2005 0.9691 0.9864 0.9494 0.9498 5,732,955 -0.04(-3.63%)
Mar 28, 2005 0.9704 0.9940 0.9687 0.9855 12,630,324 +0.04(+3.86%)
Mar 24, 2005 0.9342 0.9658 0.9144 0.9489 10,050,792 +0.03(+2.73%)
Mar 23, 2005 0.8778 0.9418 0.8770 0.9237 25,927,216 +0.10(+12.56%)
Mar 22, 2005 0.8416 0.8542 0.8164 0.8206 13,232,730 -0.05(-5.39%)
Mar 21, 2005 0.8845 0.8845 0.8597 0.8673 3,229,465 -0.02(-1.95%)
Mar 18, 2005 0.8942 0.8984 0.8799 0.8845 2,665,081 -0.00(-0.05%)
Mar 17, 2005 0.8711 0.8896 0.8707 0.8850 4,353,481 +0.01(+1.11%)
Mar 16, 2005 0.8917 0.8921 0.8711 0.8753 2,251,596 -0.02(-1.84%)
Mar 15, 2005 0.8269 0.8955 0.8248 0.8917 9,759,688 +0.06(+7.78%)
Mar 14, 2005 0.8404 0.8463 0.8248 0.8273 8,414,671 -0.03(-3.10%)
Mar 11, 2005 0.8564 0.8597 0.8505 0.8538 4,497,251 -0.00(-0.05%)
Mar 10, 2005 0.8547 0.8559 0.8484 0.8542 2,234,961 +0.00(+0.20%)
Mar 09, 2005 0.8643 0.8643 0.8500 0.8526 3,373,235 -0.01(-1.32%)
Mar 08, 2005 0.8757 0.8757 0.8639 0.8639 1,499,479 -0.01(-1.35%)
Mar 07, 2005 0.8732 0.8858 0.8643 0.8757 2,004,455 +0.01(+0.58%)
Mar 04, 2005 0.8576 0.8707 0.8547 0.8707 2,688,845 +0.01(+1.67%)
Mar 03, 2005 0.8618 0.8627 0.8437 0.8564 3,622,752 +0.00(+0.35%)
Mar 02, 2005 0.8530 0.8568 0.8446 0.8534 3,920,985 +0.00(+0.05%)
Mar 01, 2005 0.8248 0.8627 0.8164 0.8530 4,726,569 +0.04(+4.43%)
Feb 28, 2005 0.8080 0.8244 0.8080 0.8168 1,607,603 +0.01(+0.94%)
Feb 25, 2005 0.7806 0.8122 0.7806 0.8092 2,373,978 +0.03(+3.39%)
Feb 24, 2005 0.7953 0.7995 0.7798 0.7827 2,887,270 -0.01(-1.27%)
Feb 23, 2005 0.7949 0.7962 0.7886 0.7928 1,390,167 +0.01(+0.69%)
Feb 22, 2005 0.8218 0.8231 0.7861 0.7873 2,933,609 -0.03(-4.20%)
Feb 18, 2005 0.8349 0.8366 0.8096 0.8218 2,672,210 -0.01(-1.16%)
Feb 17, 2005 0.8332 0.8383 0.8235 0.8315 3,834,248 +0.00(+0.30%)
Feb 16, 2005 0.8273 0.8336 0.8235 0.8290 3,847,318 +0.00(+0.05%)
Feb 15, 2005 0.8143 0.8286 0.8080 0.8286 2,375,166 +0.02(+2.29%)
Feb 14, 2005 0.8075 0.8130 0.8025 0.8101 2,183,869 +0.00(+0.52%)
Feb 11, 2005 0.7995 0.8113 0.7907 0.8059 2,432,198 +0.01(+1.22%)
Feb 10, 2005 0.8067 0.8101 0.7962 0.7962 2,047,229 -0.01(-1.05%)
Feb 09, 2005 0.8185 0.8269 0.8046 0.8046 1,365,215 -0.02(-1.95%)
Feb 08, 2005 0.8164 0.8223 0.8139 0.8206 3,134,411 +0.00(+0.00%)
Feb 07, 2005 0.8252 0.8252 0.8185 0.8206 4,785,978 -0.01(-0.81%)
Feb 04, 2005 0.8227 0.8345 0.8206 0.8273 2,528,441 +0.00(+0.25%)
Feb 03, 2005 0.8416 0.8416 0.8189 0.8252 6,197,532 -0.02(-2.15%)
Feb 02, 2005 0.8143 0.8441 0.8134 0.8433 6,316,350 +0.03(+4.00%)
Feb 01, 2005 0.8016 0.8134 0.8016 0.8109 3,044,110 +0.01(+0.94%)
Jan 31, 2005 0.7953 0.8059 0.7945 0.8033 3,269,863 +0.01(+1.54%)
Jan 28, 2005 0.8004 0.8063 0.7886 0.7911 6,236,742 -0.02(-2.29%)
Jan 27, 2005 0.8054 0.8101 0.7995 0.8096 2,682,904 +0.01(+0.63%)
Jan 26, 2005 0.7873 0.8067 0.7873 0.8046 1,773,948 +0.02(+2.30%)
Jan 25, 2005 0.7857 0.7970 0.7840 0.7865 6,069,209 +0.00(+0.05%)
Jan 24, 2005 0.8033 0.8038 0.7810 0.7861 4,160,996 -0.02(-2.20%)
Jan 21, 2005 0.8080 0.8096 0.7974 0.8038 3,882,963 -0.00(-0.37%)
Jan 20, 2005 0.8105 0.8176 0.8067 0.8067 4,381,998 -0.01(-0.98%)
Jan 19, 2005 0.8126 0.8244 0.8042 0.8147 7,144,510 +0.00(+0.21%)
Jan 18, 2005 0.8021 0.8130 0.7979 0.8130 4,734,886 +0.01(+1.42%)
Jan 14, 2005 0.7974 0.8071 0.7966 0.8016 4,092,082 +0.00(+0.37%)
Jan 13, 2005 0.7995 0.8050 0.7962 0.7987 6,085,844 -0.00(-0.32%)
Jan 12, 2005 0.8080 0.8080 0.7937 0.8012 5,666,417 -0.00(-0.57%)
Jan 11, 2005 0.8164 0.8168 0.8050 0.8059 5,908,805 -0.01(-1.29%)
Jan 10, 2005 0.8168 0.8248 0.8126 0.8164 13,995,540 -0.01(-0.77%)
Jan 07, 2005 0.8374 0.8374 0.7890 0.8227 43,590,660 -0.07(-7.57%)
Jan 06, 2005 0.8955 0.8984 0.8900 0.8900 7,338,183 -0.01(-0.61%)
Jan 05, 2005 0.8879 0.9026 0.8850 0.8955 4,840,634 -0.00(-0.09%)
Jan 04, 2005 0.9060 0.9094 0.8639 0.8963 6,502,894 -0.01(-1.07%)
Jan 03, 2005 0.9658 0.9658 0.8946 0.9060 7,195,601 -0.03(-3.71%)
Dec 31, 2004 0.9468 0.9494 0.9405 0.9409 2,110,202 -0.00(-0.45%)
Dec 30, 2004 0.9489 0.9510 0.9388 0.9451 2,732,807 +0.01(+0.58%)
Dec 29, 2004 0.9363 0.9426 0.9292 0.9397 3,190,256 +0.00(+0.36%)
Dec 28, 2004 0.8976 0.9405 0.8968 0.9363 4,831,129 +0.04(+4.36%)
Dec 27, 2004 0.9136 0.9258 0.8946 0.8972 3,980,393 -0.01(-0.65%)
Dec 23, 2004 0.9233 0.9266 0.8989 0.9031 3,347,095 -0.02(-2.14%)
Dec 22, 2004 0.8938 0.9258 0.8921 0.9228 5,901,676 +0.03(+3.44%)
Dec 21, 2004 0.8837 0.8921 0.8753 0.8921 4,333,282 +0.01(+0.86%)
Dec 20, 2004 0.8917 0.8955 0.8702 0.8845 4,576,859 -0.01(-0.61%)
Dec 17, 2004 0.9035 0.9035 0.8778 0.8900 2,345,462 -0.01(-1.49%)
Dec 16, 2004 0.8984 0.9069 0.8913 0.9035 3,610,870 +0.01(+0.99%)
Dec 15, 2004 0.8972 0.8984 0.8867 0.8946 4,785,978 +0.00(+0.14%)
Dec 14, 2004 0.9047 0.9081 0.8837 0.8934 6,837,960 -0.01(-1.26%)
Dec 13, 2004 0.9153 0.9195 0.8951 0.9047 4,064,754 -0.01(-0.69%)
Dec 10, 2004 0.8963 0.9119 0.8753 0.9111 9,955,737 +0.01(+1.07%)
Dec 09, 2004 0.8984 0.9069 0.8606 0.9014 7,742,163 +0.00(+0.00%)
Dec 08, 2004 0.8921 0.9014 0.8820 0.9014 6,189,215 +0.01(+1.52%)
Dec 07, 2004 0.8845 0.8917 0.8803 0.8879 3,597,800 +0.00(+0.29%)
Dec 06, 2004 0.8858 0.8959 0.8837 0.8854 4,197,830 +0.00(+0.19%)
Dec 03, 2004 0.8795 0.8858 0.8715 0.8837 7,215,800 -0.00(-0.28%)
Dec 02, 2004 0.8888 0.8997 0.8808 0.8862 3,877,022 -0.00(-0.19%)
Dec 01, 2004 0.8917 0.8959 0.8816 0.8879 6,539,727 +0.00(+0.05%)
Nov 30, 2004 0.9047 0.9216 0.8875 0.8875 6,466,060 -0.01(-1.22%)
Nov 29, 2004 0.9258 0.9258 0.8984 0.8984 5,381,255 -0.01(-1.61%)
Nov 26, 2004 0.9039 0.9165 0.9010 0.9132 1,776,325 +0.01(+1.02%)
Nov 24, 2004 0.8774 0.9039 0.8740 0.9039 10,463,089 +0.04(+4.27%)
Nov 23, 2004 0.8614 0.9069 0.8585 0.8669 21,762,654 +0.03(+4.09%)
Nov 22, 2004 0.8627 0.8698 0.8286 0.8328 15,910,882 -0.03(-3.65%)
Nov 19, 2004 0.9026 0.9026 0.8614 0.8643 19,155,794 -0.06(-6.21%)
Nov 18, 2004 0.9237 0.9237 0.9052 0.9216 9,053,911 -0.00(-0.45%)
Nov 17, 2004 0.9359 0.9611 0.9258 0.9258 12,467,544 -0.01(-1.39%)
Nov 16, 2004 0.9721 0.9746 0.9283 0.9388 14,488,634 -0.04(-3.63%)
Nov 15, 2004 0.9637 0.9742 0.9384 0.9742 29,150,742 -0.01(-1.49%)
Nov 12, 2004 0.9090 0.9893 0.9090 0.9889 25,072,916 +0.09(+9.86%)
Nov 11, 2004 0.9047 0.9090 0.8698 0.9001 14,477,940 -0.00(-0.05%)
Nov 10, 2004 0.9258 0.9258 0.8984 0.9005 8,187,729 -0.02(-2.68%)
Nov 09, 2004 0.9616 0.9620 0.9254 0.9254 10,528,439 -0.04(-3.76%)
Nov 08, 2004 0.9595 0.9725 0.9359 0.9616 10,944,301 +0.06(+6.13%)
Nov 05, 2004 0.9026 0.9123 0.8837 0.9060 12,341,597 +0.05(+6.06%)
Nov 04, 2004 0.8383 0.8618 0.8269 0.8542 3,993,463 +0.01(+1.70%)
Nov 03, 2004 0.8467 0.8547 0.8362 0.8399 5,529,777 -0.00(-0.50%)
Nov 02, 2004 0.8332 0.8517 0.8311 0.8441 3,211,643 +0.01(+1.26%)
Nov 01, 2004 0.8248 0.8362 0.8248 0.8336 1,407,990 +0.01(+1.12%)
Oct 29, 2004 0.8353 0.8374 0.8134 0.8244 4,806,177 -0.01(-1.56%)
Oct 28, 2004 0.8416 0.8509 0.8336 0.8374 2,384,671 -0.00(-0.55%)
Oct 27, 2004 0.8206 0.8500 0.8164 0.8420 4,330,906 +0.02(+2.88%)
Oct 26, 2004 0.8059 0.8227 0.8059 0.8185 4,199,018 +0.01(+1.30%)
Oct 25, 2004 0.8067 0.8084 0.7987 0.8080 1,884,449 -0.00(-0.36%)
Oct 22, 2004 0.8176 0.8227 0.8000 0.8109 1,349,769 -0.01(-1.08%)
Oct 21, 2004 0.8075 0.8256 0.8016 0.8197 2,305,064 +0.01(+1.78%)
Oct 20, 2004 0.7911 0.8054 0.7857 0.8054 2,694,786 +0.01(+1.11%)
Oct 19, 2004 0.8050 0.8164 0.7941 0.7966 2,461,903 -0.01(-0.89%)
Oct 18, 2004 0.8016 0.8063 0.7945 0.8038 3,536,015 +0.00(+0.05%)
Oct 15, 2004 0.7777 0.8164 0.7772 0.8033 4,934,500 +0.03(+3.47%)
Oct 14, 2004 0.7932 0.7937 0.7713 0.7764 5,522,648 -0.02(-2.12%)
Oct 13, 2004 0.8122 0.8181 0.7915 0.7932 2,457,150 -0.01(-1.82%)
Oct 12, 2004 0.8046 0.8117 0.7878 0.8080 4,346,352 +0.00(+0.42%)
Oct 11, 2004 0.7915 0.8109 0.7869 0.8046 3,206,890 +0.02(+2.14%)
Oct 08, 2004 0.7958 0.8025 0.7848 0.7878 5,687,804 -0.01(-1.06%)
Oct 07, 2004 0.8164 0.8168 0.7659 0.7962 10,460,713 -0.04(-4.88%)
Oct 06, 2004 0.8484 0.8559 0.8218 0.8370 6,028,811 -0.01(-1.68%)
Oct 05, 2004 0.8332 0.8610 0.8332 0.8513 4,443,783 +0.01(+1.40%)
Oct 04, 2004 0.7995 0.8454 0.7831 0.8395 10,862,317 +0.04(+5.44%)
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.