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

Phx Minerals Inc (NY: PHX )

3.310 +0.080 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 29, 2005 4.574 4.620 4.574 4.580 29,015 +0.01(+0.14%)
Apr 28, 2005 4.549 4.599 4.549 4.574 34,818 -0.07(-1.43%)
Apr 27, 2005 4.723 4.723 4.640 4.640 17,409 -0.08(-1.79%)
Apr 26, 2005 4.944 4.944 4.725 4.725 112,192 -0.19(-3.79%)
Apr 25, 2005 4.942 4.950 4.911 4.911 50,293 +0.02(+0.42%)
Apr 22, 2005 4.963 4.971 4.859 4.891 56,096 -0.07(-1.50%)
Apr 21, 2005 5.170 5.174 4.880 4.965 361,724 -0.16(-3.19%)
Apr 20, 2005 5.141 5.201 5.128 5.128 104,455 -0.17(-3.16%)
Apr 19, 2005 5.308 5.350 5.232 5.296 85,111 -0.04(-0.74%)
Apr 18, 2005 5.376 5.376 5.335 5.335 5,803 -0.01(-0.19%)
Apr 15, 2005 5.490 5.490 5.345 5.345 119,930 -0.14(-2.64%)
Apr 14, 2005 5.480 5.529 5.480 5.490 27,080 -0.03(-0.60%)
Apr 13, 2005 5.565 5.565 5.521 5.523 25,146 -0.04(-0.74%)
Apr 12, 2005 5.604 5.612 5.544 5.565 56,096 -0.07(-1.21%)
Apr 11, 2005 5.511 5.639 5.511 5.633 73,505 +0.14(+2.64%)
Apr 08, 2005 5.583 5.583 5.480 5.488 52,227 -0.11(-1.89%)
Apr 07, 2005 5.645 5.645 5.594 5.594 56,096 -0.08(-1.39%)
Apr 06, 2005 5.676 5.676 5.672 5.672 13,540 -0.02(-0.44%)
Apr 05, 2005 5.614 5.697 5.614 5.697 100,586 +0.10(+1.70%)
Apr 04, 2005 5.503 5.651 5.503 5.602 98,652 +0.12(+2.15%)
Apr 01, 2005 5.387 5.579 5.387 5.484 147,011 +0.04(+0.68%)
Mar 31, 2005 5.281 5.447 5.281 5.447 56,096 +0.20(+3.91%)
Mar 30, 2005 5.190 5.314 5.190 5.242 73,505 +0.00(+0.00%)
Mar 29, 2005 5.325 5.356 5.223 5.242 69,636 -0.05(-0.98%)
Mar 28, 2005 5.459 5.459 5.211 5.294 174,091 -0.18(-3.21%)
Mar 24, 2005 5.538 5.538 5.370 5.470 104,455 -0.08(-1.38%)
Mar 23, 2005 5.521 5.546 5.439 5.546 61,899 +0.07(+1.28%)
Mar 22, 2005 5.439 5.703 5.439 5.476 187,632 +0.07(+1.26%)
Mar 21, 2005 5.924 5.976 5.335 5.407 137,339 -0.52(-8.73%)
Mar 18, 2005 5.914 5.953 5.873 5.924 29,015 +0.06(+1.06%)
Mar 17, 2005 5.565 5.893 5.563 5.862 255,334 +0.30(+5.39%)
Mar 16, 2005 5.532 5.596 5.521 5.563 90,914 +0.06(+1.13%)
Mar 15, 2005 5.583 5.583 5.470 5.501 106,389 -0.08(-1.48%)
Mar 14, 2005 5.769 5.800 5.583 5.583 59,965 -0.16(-2.81%)
Mar 11, 2005 5.709 5.749 5.666 5.745 59,965 +0.02(+0.29%)
Mar 10, 2005 6.384 6.384 5.720 5.728 379,133 -0.69(-10.70%)
Mar 09, 2005 6.121 6.551 6.121 6.415 342,380 +0.33(+5.47%)
Mar 08, 2005 5.672 6.111 5.672 6.082 220,516 +0.37(+6.56%)
Mar 07, 2005 5.966 5.974 5.403 5.707 371,396 -0.25(-4.17%)
Mar 04, 2005 5.881 5.955 5.823 5.955 106,389 +0.08(+1.41%)
Mar 03, 2005 5.625 5.873 5.625 5.873 369,461 +0.28(+4.99%)
Mar 02, 2005 5.594 5.614 5.587 5.594 59,965 -0.02(-0.37%)
Mar 01, 2005 5.707 5.707 5.583 5.614 63,833 -0.09(-1.63%)
Feb 28, 2005 5.780 5.780 5.707 5.707 88,980 -0.06(-0.97%)
Feb 25, 2005 5.687 5.788 5.687 5.763 77,374 -0.02(-0.43%)
Feb 24, 2005 5.283 5.790 5.190 5.788 688,630 +0.45(+8.53%)
Feb 23, 2005 5.221 5.335 5.221 5.333 174,091 +0.12(+2.26%)
Feb 22, 2005 4.953 5.219 4.953 5.215 257,269 +0.28(+5.61%)
Feb 18, 2005 4.839 4.950 4.766 4.938 201,172 +0.17(+3.51%)
Feb 17, 2005 4.642 4.810 4.642 4.771 114,126 +0.08(+1.63%)
Feb 16, 2005 4.560 4.694 4.560 4.694 112,192 +0.06(+1.34%)
Feb 15, 2005 4.589 4.642 4.560 4.632 176,026 +0.04(+0.95%)
Feb 14, 2005 4.839 4.839 4.541 4.589 584,175 +0.01(+0.18%)
Feb 11, 2005 4.591 4.694 4.560 4.580 470,048 +0.04(+0.91%)
Feb 10, 2005 4.537 4.814 4.533 4.539 688,630 -0.02(-0.41%)
Feb 09, 2005 4.539 4.593 4.539 4.558 489,391 -0.17(-3.54%)
Feb 08, 2005 4.704 4.777 4.694 4.725 334,643 -0.02(-0.44%)
Feb 07, 2005 4.704 4.787 4.587 4.746 135,404 -0.07(-1.38%)
Feb 04, 2005 4.814 4.814 4.812 4.812 5,803 -0.04(-0.85%)
Feb 03, 2005 4.870 4.870 4.833 4.853 15,474 +0.01(+0.30%)
Feb 02, 2005 4.932 4.932 4.839 4.839 34,818 -0.05(-0.97%)
Feb 01, 2005 4.922 4.948 4.886 4.886 85,111 +0.19(+4.10%)
Jan 31, 2005 4.849 4.919 4.684 4.694 65,768 -0.11(-2.37%)
Jan 28, 2005 4.756 4.849 4.487 4.808 96,717 +0.11(+2.42%)
Jan 27, 2005 4.446 4.756 4.446 4.694 193,435 +0.26(+5.98%)
Jan 26, 2005 4.448 4.448 4.396 4.429 38,687 -0.03(-0.60%)
Jan 25, 2005 4.487 4.487 4.456 4.456 5,803 -0.06(-1.37%)
Jan 24, 2005 4.713 4.746 4.518 4.518 65,768 -0.20(-4.17%)
Jan 21, 2005 4.746 4.756 4.715 4.715 11,606 +0.05(+1.11%)
Jan 20, 2005 4.229 4.725 4.229 4.663 131,536 +0.30(+6.87%)
Jan 19, 2005 4.467 4.467 4.363 4.363 25,146 -0.07(-1.68%)
Jan 18, 2005 4.553 4.553 4.384 4.438 88,980 -0.12(-2.59%)
Jan 14, 2005 4.518 4.556 4.518 4.556 11,606 +0.04(+0.82%)
Jan 13, 2005 4.477 4.518 4.477 4.518 7,737 +0.06(+1.35%)
Jan 12, 2005 4.549 4.580 4.446 4.458 32,884 -0.07(-1.55%)
Jan 11, 2005 4.477 4.529 4.446 4.529 40,621 +0.01(+0.23%)
Jan 10, 2005 4.475 4.518 4.415 4.518 29,015 -0.01(-0.18%)
Jan 07, 2005 4.601 4.601 4.527 4.527 83,177 -0.12(-2.49%)
Jan 06, 2005 4.673 4.673 4.642 4.642 27,080 -0.03(-0.66%)
Jan 05, 2005 4.673 4.673 4.673 4.673 5,803 -0.02(-0.48%)
Jan 04, 2005 4.678 4.696 4.665 4.696 38,687 -0.05(-1.00%)
Jan 03, 2005 4.735 4.777 4.735 4.744 56,096 +0.03(+0.61%)
Dec 31, 2004 4.593 4.715 4.593 4.715 36,752 +0.12(+2.70%)
Dec 30, 2004 4.587 4.591 4.587 4.591 13,540 +0.00(+0.00%)
Dec 29, 2004 4.448 4.611 4.448 4.591 19,343 -0.06(-1.33%)
Dec 28, 2004 4.702 4.702 4.653 4.653 46,424 -0.04(-0.88%)
Dec 27, 2004 4.696 4.696 4.694 4.694 3,868 -0.00(-0.04%)
Dec 23, 2004 4.694 4.713 4.694 4.696 9,671 +0.00(+0.04%)
Dec 22, 2004 4.518 4.735 4.487 4.694 69,636 +0.14(+3.18%)
Dec 21, 2004 4.653 4.657 4.498 4.549 63,833 -0.10(-2.22%)
Dec 20, 2004 4.601 4.653 4.601 4.653 29,015 +0.10(+2.27%)
Dec 17, 2004 4.591 4.591 4.549 4.549 32,884 -0.04(-0.86%)
Dec 16, 2004 4.611 4.673 4.549 4.589 42,555 +0.01(+0.18%)
Dec 15, 2004 4.611 4.611 4.580 4.580 13,540 -0.04(-0.89%)
Dec 14, 2004 4.518 4.622 4.518 4.622 23,212 -0.00(-0.09%)
Dec 13, 2004 4.477 4.684 4.477 4.626 56,096 +0.18(+4.05%)
Dec 10, 2004 4.446 4.446 4.446 4.446 0 +0.00(+0.00%)
Dec 09, 2004 4.529 4.529 4.384 4.446 83,177 -0.10(-2.27%)
Dec 08, 2004 4.498 4.570 4.498 4.549 13,540 +0.02(+0.46%)
Dec 07, 2004 4.498 4.570 4.498 4.529 13,540 +0.07(+1.62%)
Dec 06, 2004 4.477 4.715 4.343 4.456 85,111 -0.05(-1.15%)
Dec 03, 2004 4.351 4.508 4.351 4.508 54,161 +0.16(+3.56%)
Dec 02, 2004 4.694 4.694 4.208 4.353 152,814 -0.51(-10.43%)
Dec 01, 2004 4.963 4.963 4.857 4.859 29,015 -0.14(-2.89%)
Nov 30, 2004 5.190 5.221 4.911 5.004 65,768 -0.22(-4.20%)
Nov 29, 2004 5.232 5.232 5.221 5.223 67,702 +0.14(+2.72%)
Nov 26, 2004 5.046 5.085 5.046 5.085 5,803 +0.03(+0.61%)
Nov 24, 2004 5.035 5.054 5.004 5.054 42,555 +0.05(+0.99%)
Nov 23, 2004 4.893 5.004 4.893 5.004 30,949 +0.07(+1.47%)
Nov 22, 2004 4.963 5.004 4.891 4.932 56,096 +0.10(+2.10%)
Nov 19, 2004 4.620 4.831 4.620 4.831 38,687 +0.25(+5.46%)
Nov 18, 2004 4.653 4.653 4.580 4.580 7,737 -0.03(-0.67%)
Nov 17, 2004 4.808 4.808 4.611 4.611 81,242 -0.14(-3.04%)
Nov 16, 2004 4.653 4.756 4.653 4.756 67,702 +0.15(+3.19%)
Nov 15, 2004 4.467 4.609 4.467 4.609 69,636 +0.18(+4.06%)
Nov 12, 2004 4.405 4.467 4.363 4.429 69,636 +0.04(+0.80%)
Nov 11, 2004 4.446 4.446 4.363 4.394 30,949 -0.01(-0.19%)
Nov 10, 2004 4.392 4.402 4.363 4.402 5,803 +0.04(+0.90%)
Nov 09, 2004 4.198 4.363 4.187 4.363 212,779 +0.10(+2.43%)
Nov 08, 2004 4.260 4.291 4.216 4.260 59,965 +0.01(+0.24%)
Nov 05, 2004 4.239 4.249 4.198 4.249 48,358 +0.05(+1.23%)
Nov 04, 2004 4.249 4.249 4.198 4.198 17,409 -0.09(-2.17%)
Nov 03, 2004 4.297 4.384 4.280 4.291 131,536 +0.02(+0.48%)
Nov 02, 2004 4.322 4.363 4.229 4.270 87,045 +0.00(+0.00%)
Nov 01, 2004 4.229 4.291 4.198 4.270 59,965 +0.04(+1.03%)
Oct 29, 2004 4.053 4.249 4.022 4.227 48,358 +0.17(+4.29%)
Oct 28, 2004 4.560 4.560 3.929 4.053 483,588 -0.71(-14.97%)
Oct 27, 2004 4.849 4.959 4.766 4.766 172,157 -0.02(-0.43%)
Oct 26, 2004 4.653 4.953 4.653 4.787 148,945 +0.13(+2.89%)
Oct 25, 2004 4.409 4.653 4.409 4.653 156,682 +0.20(+4.55%)
Oct 22, 2004 4.239 4.640 4.239 4.450 193,435 +0.28(+6.80%)
Oct 21, 2004 4.115 4.177 4.115 4.167 69,636 +0.05(+1.26%)
Oct 20, 2004 3.846 4.115 3.846 4.115 247,597 +0.20(+5.07%)
Oct 19, 2004 3.908 3.991 3.764 3.917 102,520 -0.07(-1.87%)
Oct 18, 2004 4.136 4.165 3.898 3.991 166,354 -0.01(-0.26%)
Oct 15, 2004 4.001 4.001 3.898 4.001 65,768 -0.04(-1.02%)
Oct 14, 2004 3.929 4.061 3.826 4.043 139,273 +0.08(+2.09%)
Oct 13, 2004 3.981 3.991 3.888 3.960 340,446 +0.01(+0.16%)
Oct 12, 2004 3.979 4.043 3.931 3.954 73,505 +0.00(+0.10%)
Oct 11, 2004 3.888 4.001 3.888 3.950 102,520 +0.08(+2.14%)
Oct 08, 2004 3.968 3.968 3.722 3.867 92,849 -0.10(-2.50%)
Oct 07, 2004 3.929 4.020 3.929 3.966 81,242 +0.05(+1.21%)
Oct 06, 2004 3.670 3.919 3.670 3.919 92,849 +0.26(+7.06%)
Oct 05, 2004 3.681 3.774 3.619 3.660 56,096 +0.01(+0.28%)
Oct 04, 2004 3.691 3.691 3.650 3.650 3,868 -0.01(-0.28%)
Oct 01, 2004 3.596 3.660 3.596 3.660 17,409 +0.10(+2.91%)
Sep 30, 2004 3.557 3.557 3.557 3.557 3,868 -0.00(-0.06%)
Sep 29, 2004 3.639 3.639 3.536 3.559 38,687 -0.12(-3.31%)
Sep 28, 2004 3.567 3.681 3.565 3.681 23,212 +0.17(+4.71%)
Sep 27, 2004 3.536 3.557 3.515 3.515 42,555 +0.00(+0.00%)
Sep 24, 2004 3.412 3.515 3.412 3.515 73,505 +0.13(+3.98%)
Sep 23, 2004 3.381 3.381 3.381 3.381 0 +0.00(+0.00%)
Sep 22, 2004 3.313 3.400 3.313 3.381 67,702 +0.06(+1.81%)
Sep 21, 2004 3.350 3.350 3.321 3.321 270,809 -0.03(-0.86%)
Sep 20, 2004 3.381 3.381 3.313 3.350 27,080 +0.04(+1.25%)
Sep 17, 2004 3.205 3.309 3.205 3.309 42,555 +0.07(+2.17%)
Sep 16, 2004 3.195 3.238 3.195 3.238 40,621 +0.01(+0.38%)
Sep 15, 2004 3.226 3.226 3.226 3.226 3,868 +0.02(+0.65%)
Sep 14, 2004 3.133 3.205 3.133 3.205 54,161 -0.05(-1.59%)
Sep 13, 2004 3.267 3.267 3.133 3.257 81,242 -0.05(-1.56%)
Sep 10, 2004 3.309 3.311 3.309 3.309 30,949 -0.04(-1.23%)
Sep 09, 2004 3.278 3.350 3.278 3.350 11,606 +0.08(+2.53%)
Sep 08, 2004 3.267 3.267 3.267 3.267 3,868 -0.04(-1.25%)
Sep 07, 2004 3.205 3.309 3.205 3.309 29,015 +0.10(+3.23%)
Sep 03, 2004 3.135 3.247 3.135 3.205 69,636 +0.02(+0.58%)
Sep 02, 2004 3.185 3.257 3.185 3.187 19,343 +0.04(+1.38%)
Sep 01, 2004 3.143 3.143 3.143 3.143 7,737 +0.00(+0.00%)
Aug 31, 2004 3.052 3.151 3.052 3.143 108,323 -0.06(-2.00%)
Aug 30, 2004 3.257 3.257 3.205 3.207 21,277 -0.01(-0.26%)
Aug 27, 2004 3.257 3.257 3.209 3.216 23,212 -0.05(-1.52%)
Aug 26, 2004 3.286 3.286 3.265 3.265 73,505 -0.00(-0.06%)
Aug 25, 2004 3.309 3.309 3.267 3.267 9,671 -0.04(-1.19%)
Aug 24, 2004 3.309 3.309 3.278 3.307 17,409 -0.00(-0.06%)
Aug 23, 2004 3.280 3.350 3.271 3.309 81,242 +0.03(+0.88%)
Aug 20, 2004 3.280 3.309 3.280 3.280 25,146 -0.00(-0.06%)
Aug 19, 2004 3.319 3.319 3.282 3.282 25,146 +1.60(+94.96%)
Aug 17, 2004 1.683 1.683 1.683 1.683 483 -0.00(-0.12%)
Aug 16, 2004 1.680 1.701 1.680 1.685 4,835 +0.03(+1.56%)
Aug 13, 2004 1.659 1.659 1.659 1.659 967 +0.02(+0.94%)
Aug 12, 2004 1.603 1.644 1.603 1.644 15,474 -0.01(-0.63%)
Aug 11, 2004 1.711 1.711 1.654 1.654 10,155 -0.03(-1.84%)
Aug 10, 2004 1.608 1.685 1.592 1.685 11,122 +0.06(+3.82%)
Aug 09, 2004 1.628 1.628 1.572 1.623 15,958 -0.03(-1.57%)
Aug 06, 2004 1.701 1.701 1.649 1.649 6,286 -0.03(-1.85%)
Aug 05, 2004 1.680 1.680 1.680 1.680 483 +0.02(+0.93%)
Aug 04, 2004 1.675 1.713 1.665 1.665 6,770 +0.01(+0.50%)
Aug 03, 2004 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Aug 02, 2004 1.681 1.681 1.654 1.656 4,352 -0.02(-1.11%)
Jul 30, 2004 1.628 1.675 1.628 1.675 2,417 +0.04(+2.66%)
Jul 29, 2004 1.592 1.632 1.582 1.632 10,155 +0.02(+1.15%)
Jul 28, 2004 1.654 1.654 1.597 1.613 15,958 -0.04(-2.50%)
Jul 27, 2004 1.675 1.675 1.654 1.654 9,671 -0.03(-1.54%)
Jul 26, 2004 1.711 1.711 1.680 1.680 20,310 -0.03(-1.51%)
Jul 23, 2004 1.675 1.706 1.675 1.706 25,146 +0.03(+1.85%)
Jul 22, 2004 1.680 1.716 1.654 1.675 28,531 -0.02(-1.23%)
Jul 21, 2004 1.696 1.705 1.696 1.696 1,934 -0.01(-0.36%)
Jul 20, 2004 1.705 1.706 1.697 1.702 12,573 +0.01(+0.61%)
Jul 19, 2004 1.705 1.705 1.692 1.692 967 -0.01(-0.43%)
Jul 16, 2004 1.679 1.703 1.676 1.699 8,704 +0.04(+2.30%)
Jul 15, 2004 1.634 1.685 1.634 1.661 20,310 +0.06(+3.61%)
Jul 14, 2004 1.592 1.603 1.577 1.603 8,704 +0.03(+1.64%)
Jul 13, 2004 1.577 1.577 1.562 1.577 13,540 +0.00(+0.00%)
Jul 12, 2004 1.557 1.577 1.557 1.577 6,770 +0.02(+1.33%)
Jul 09, 2004 1.530 1.556 1.530 1.556 8,221 +0.01(+0.60%)
Jul 08, 2004 1.566 1.566 1.525 1.547 12,089 -0.00(-0.27%)
Jul 07, 2004 1.546 1.572 1.530 1.551 8,221 -0.01(-0.53%)
Jul 06, 2004 1.551 1.566 1.551 1.559 18,859 +0.03(+1.82%)
Jul 02, 2004 1.551 1.551 1.531 1.531 967 -0.04(-2.57%)
Jul 01, 2004 1.622 1.622 1.530 1.572 39,654 -0.03(-1.94%)
Jun 30, 2004 1.603 1.604 1.603 1.603 10,638 +0.00(+0.00%)
Jun 29, 2004 1.572 1.665 1.572 1.603 6,770 +0.02(+0.98%)
Jun 28, 2004 1.603 1.623 1.586 1.587 7,737 -0.02(-0.97%)
Jun 25, 2004 1.552 1.603 1.552 1.603 5,319 +0.04(+2.65%)
Jun 24, 2004 1.711 1.711 1.561 1.561 29,015 -0.12(-7.08%)
Jun 23, 2004 1.618 1.701 1.618 1.680 6,770 +0.08(+4.84%)
Jun 22, 2004 1.623 1.623 1.603 1.603 16,925 -0.01(-0.37%)
Jun 21, 2004 1.680 1.680 1.603 1.609 23,212 -0.05(-3.07%)
Jun 18, 2004 1.696 1.716 1.659 1.659 10,155 -0.04(-2.13%)
Jun 17, 2004 1.685 1.706 1.675 1.696 11,606 +0.01(+0.31%)
Jun 16, 2004 1.654 1.690 1.654 1.690 3,385 +0.04(+2.51%)
Jun 15, 2004 1.644 1.654 1.623 1.649 36,752 +0.01(+0.31%)
Jun 14, 2004 1.603 1.649 1.603 1.644 13,540 +0.09(+5.86%)
Jun 10, 2004 1.499 1.555 1.479 1.553 49,326 +0.06(+3.94%)
Jun 09, 2004 1.504 1.510 1.454 1.494 9,188 -0.04(-2.37%)
Jun 08, 2004 1.529 1.530 1.529 1.530 17,409 +0.02(+1.37%)
Jun 07, 2004 1.479 1.530 1.479 1.510 16,925 -0.02(-1.35%)
Jun 04, 2004 1.546 1.546 1.525 1.530 16,442 +0.00(+0.00%)
Jun 03, 2004 1.525 1.546 1.525 1.530 39,170 +0.01(+0.68%)
Jun 02, 2004 1.551 1.551 1.458 1.520 44,490 -0.02(-1.61%)
Jun 01, 2004 1.628 1.628 1.504 1.545 73,505 -0.06(-3.92%)
May 28, 2004 1.665 1.685 1.582 1.608 13,056 -0.04(-2.20%)
May 27, 2004 1.628 1.644 1.592 1.644 10,155 +0.04(+2.25%)
May 26, 2004 1.696 1.696 1.577 1.608 58,514 -0.09(-5.18%)
May 25, 2004 1.727 1.746 1.696 1.696 11,606 +0.03(+1.80%)
May 24, 2004 1.654 1.737 1.654 1.666 25,146 +0.01(+0.69%)
May 21, 2004 1.613 1.654 1.613 1.654 13,056 +0.06(+3.90%)
May 20, 2004 1.582 1.592 1.582 1.592 7,253 +0.02(+1.32%)
May 19, 2004 1.561 1.634 1.541 1.572 9,188 +0.03(+2.01%)
May 18, 2004 1.577 1.577 1.541 1.541 2,417 -0.01(-0.67%)
May 17, 2004 1.623 1.653 1.530 1.551 36,752 -0.03(-1.96%)
May 14, 2004 1.603 1.603 1.582 1.582 16,442 -0.04(-2.55%)
May 13, 2004 1.601 1.653 1.601 1.623 7,737 +0.05(+3.09%)
May 12, 2004 1.532 1.592 1.532 1.575 9,671 +0.04(+2.77%)
May 11, 2004 1.530 1.532 1.448 1.532 18,376 +0.03(+1.79%)
May 10, 2004 1.525 1.530 1.479 1.505 26,597 +0.02(+1.11%)
May 07, 2004 1.582 1.618 1.437 1.489 26,597 -0.12(-7.34%)
May 06, 2004 1.603 1.643 1.582 1.607 9,188 +0.02(+1.50%)
May 05, 2004 1.582 1.636 1.582 1.583 22,728 +0.01(+0.39%)
May 04, 2004 1.467 1.577 1.458 1.577 22,728 +0.06(+3.81%)
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.