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 28, 2006 8.706 9.074 8.693 8.995 42,072 +0.00(+0.00%)
Apr 27, 2006 9.099 9.099 8.764 8.995 29,740 -0.10(-1.14%)
Apr 26, 2006 8.975 9.223 8.809 9.099 37,478 +0.21(+2.33%)
Apr 25, 2006 9.012 9.012 8.855 8.892 27,564 -0.12(-1.33%)
Apr 24, 2006 9.099 9.297 8.892 9.012 75,681 -0.17(-1.80%)
Apr 21, 2006 9.173 9.181 9.099 9.177 25,872 -0.01(-0.10%)
Apr 20, 2006 9.305 9.305 9.099 9.186 72,296 -0.12(-1.28%)
Apr 19, 2006 8.888 9.305 8.830 9.305 57,305 +0.52(+5.88%)
Apr 18, 2006 8.466 8.809 8.458 8.788 155,715 +0.72(+8.97%)
Apr 17, 2006 8.106 8.230 8.003 8.065 43,281 +0.00(+0.00%)
Apr 13, 2006 7.907 8.168 7.907 8.065 20,068 +0.16(+1.99%)
Apr 12, 2006 7.912 7.912 7.755 7.908 6,528 +0.03(+0.37%)
Apr 11, 2006 7.817 7.879 7.817 7.879 18,618 +0.10(+1.33%)
Apr 10, 2006 7.589 7.908 7.589 7.775 38,445 +0.08(+1.08%)
Apr 07, 2006 7.535 7.692 7.535 7.692 15,474 +0.00(+0.00%)
Apr 06, 2006 7.465 7.750 7.465 7.692 29,740 +0.22(+3.00%)
Apr 05, 2006 7.568 7.577 7.444 7.468 5,319 +0.02(+0.32%)
Apr 04, 2006 7.486 7.672 7.444 7.444 14,024 -0.19(-2.49%)
Apr 03, 2006 7.469 7.755 7.444 7.635 20,552 -0.07(-0.86%)
Mar 31, 2006 7.138 7.755 7.138 7.701 22,003 +0.17(+2.31%)
Mar 30, 2006 7.548 7.548 7.051 7.527 24,421 +0.04(+0.55%)
Mar 29, 2006 7.527 7.630 7.486 7.486 7,495 -0.02(-0.28%)
Mar 28, 2006 7.238 7.506 7.200 7.506 25,388 +0.25(+3.42%)
Mar 27, 2006 7.506 7.506 7.238 7.258 25,872 -0.27(-3.57%)
Mar 24, 2006 7.544 7.548 7.527 7.527 9,429 -0.02(-0.27%)
Mar 23, 2006 7.614 7.630 7.527 7.548 7,737 +0.03(+0.44%)
Mar 22, 2006 7.755 7.755 7.382 7.515 7,979 -0.24(-3.09%)
Mar 21, 2006 7.817 7.817 7.692 7.755 7,253 +0.11(+1.46%)
Mar 20, 2006 7.643 7.643 7.581 7.643 5,319 -0.12(-1.49%)
Mar 17, 2006 7.659 7.775 7.659 7.759 11,364 +0.00(+0.05%)
Mar 16, 2006 7.651 7.837 7.651 7.755 8,221 +0.10(+1.35%)
Mar 15, 2006 7.651 7.692 7.610 7.651 5,561 +0.00(+0.00%)
Mar 14, 2006 7.548 7.668 7.548 7.651 10,397 +0.10(+1.37%)
Mar 13, 2006 7.713 7.713 7.196 7.548 17,409 -0.06(-0.81%)
Mar 10, 2006 7.568 7.610 7.436 7.610 12,089 +0.02(+0.22%)
Mar 09, 2006 7.594 7.692 7.593 7.593 3,868 +0.05(+0.60%)
Mar 08, 2006 7.560 7.568 7.449 7.548 38,203 -0.10(-1.35%)
Mar 07, 2006 7.730 7.730 7.651 7.651 14,991 +0.00(+0.00%)
Mar 06, 2006 7.750 7.750 7.651 7.651 16,683 -0.10(-1.33%)
Mar 03, 2006 7.655 7.903 7.651 7.755 18,618 +0.10(+1.35%)
Mar 02, 2006 7.610 7.721 7.548 7.651 24,663 +0.00(+0.00%)
Mar 01, 2006 7.908 7.908 7.651 7.651 16,200 -0.21(-2.63%)
Feb 28, 2006 7.953 7.953 7.858 7.858 5,077 -0.10(-1.20%)
Feb 27, 2006 8.065 8.271 7.858 7.953 14,749 -0.11(-1.38%)
Feb 24, 2006 8.276 8.276 7.961 8.065 15,233 -0.10(-1.27%)
Feb 23, 2006 8.185 8.226 7.692 8.168 36,510 +0.43(+5.62%)
Feb 22, 2006 8.383 8.383 7.651 7.734 26,355 -0.67(-7.93%)
Feb 21, 2006 8.271 8.478 8.271 8.400 31,191 +0.24(+2.99%)
Feb 17, 2006 7.920 8.160 7.858 8.156 14,991 +0.34(+4.34%)
Feb 16, 2006 7.945 7.945 7.469 7.817 16,683 -0.13(-1.66%)
Feb 15, 2006 7.858 7.994 7.817 7.949 17,650 +0.17(+2.23%)
Feb 14, 2006 7.362 7.994 7.362 7.775 18,618 +0.41(+5.56%)
Feb 13, 2006 7.858 7.912 7.134 7.366 81,242 -0.51(-6.51%)
Feb 10, 2006 8.090 8.408 7.858 7.879 40,621 -0.19(-2.36%)
Feb 09, 2006 8.871 9.719 8.065 8.069 131,294 -0.70(-7.97%)
Feb 08, 2006 8.677 8.801 8.396 8.767 31,916 +0.14(+1.67%)
Feb 07, 2006 9.095 9.095 8.391 8.623 60,690 -0.47(-5.18%)
Feb 06, 2006 8.189 9.099 8.106 9.095 110,983 +0.91(+11.06%)
Feb 03, 2006 8.271 8.478 8.106 8.189 14,265 -0.08(-1.00%)
Feb 02, 2006 8.520 8.520 8.189 8.271 9,913 -0.21(-2.44%)
Feb 01, 2006 8.478 8.685 8.358 8.478 7,737 +0.00(+0.00%)
Jan 31, 2006 8.433 8.478 8.271 8.478 29,257 +0.12(+1.38%)
Jan 30, 2006 8.437 8.437 8.276 8.362 18,376 -0.07(-0.83%)
Jan 27, 2006 8.478 8.482 8.271 8.433 27,080 -0.07(-0.78%)
Jan 26, 2006 8.685 8.739 8.478 8.499 19,827 -0.14(-1.67%)
Jan 25, 2006 8.482 8.648 8.478 8.644 26,113 +0.16(+1.90%)
Jan 24, 2006 8.470 8.515 8.437 8.482 20,794 +0.01(+0.15%)
Jan 23, 2006 8.474 8.478 8.271 8.470 31,191 +0.02(+0.29%)
Jan 20, 2006 8.482 8.482 8.354 8.445 20,794 -0.03(-0.39%)
Jan 19, 2006 8.474 8.478 8.329 8.478 14,265 +0.09(+1.03%)
Jan 18, 2006 8.478 8.478 8.391 8.391 28,773 -0.09(-1.02%)
Jan 17, 2006 8.056 8.478 8.056 8.478 31,433 +0.41(+5.07%)
Jan 13, 2006 8.474 8.478 7.755 8.069 44,490 -0.36(-4.32%)
Jan 12, 2006 8.474 8.478 8.271 8.433 16,683 +0.16(+1.95%)
Jan 11, 2006 8.478 8.478 8.065 8.271 29,257 -0.16(-1.86%)
Jan 10, 2006 8.478 8.478 8.292 8.428 25,388 -0.01(-0.10%)
Jan 09, 2006 8.478 8.480 8.334 8.437 108,323 -0.04(-0.49%)
Jan 06, 2006 8.168 8.478 8.121 8.478 58,030 +0.16(+1.89%)
Jan 05, 2006 8.365 8.476 7.961 8.321 210,844 -0.15(-1.73%)
Jan 04, 2006 8.478 8.478 8.271 8.468 131,536 +0.02(+0.24%)
Jan 03, 2006 8.402 8.499 8.375 8.447 164,420 +0.05(+0.62%)
Dec 30, 2005 8.580 8.580 8.118 8.396 75,439 -0.08(-0.98%)
Dec 29, 2005 8.313 8.685 8.168 8.478 137,339 -0.14(-1.58%)
Dec 28, 2005 8.582 8.664 8.375 8.615 61,899 +0.03(+0.39%)
Dec 27, 2005 8.755 8.755 8.478 8.582 81,242 -0.10(-1.19%)
Dec 23, 2005 8.644 8.685 8.482 8.685 46,424 +0.04(+0.41%)
Dec 22, 2005 8.633 8.824 8.617 8.650 71,571 -0.11(-1.27%)
Dec 21, 2005 8.489 8.830 8.489 8.762 94,783 +0.17(+1.97%)
Dec 20, 2005 8.561 8.766 8.348 8.592 127,667 -0.18(-2.00%)
Dec 19, 2005 8.427 8.861 8.427 8.768 181,829 +0.34(+4.05%)
Dec 16, 2005 8.718 8.890 8.377 8.427 218,582 -0.13(-1.55%)
Dec 15, 2005 8.365 9.099 8.271 8.559 481,654 +0.60(+7.51%)
Dec 14, 2005 7.434 7.965 7.434 7.961 206,976 +0.62(+8.45%)
Dec 13, 2005 7.393 7.413 7.238 7.341 125,733 +0.10(+1.43%)
Dec 12, 2005 7.380 7.380 7.238 7.238 13,540 +0.00(+0.00%)
Dec 09, 2005 7.434 7.434 7.238 7.238 249,531 +0.20(+2.82%)
Dec 08, 2005 7.134 7.225 7.039 7.039 179,895 -0.08(-1.10%)
Dec 07, 2005 7.031 7.118 6.950 7.118 69,636 +0.17(+2.44%)
Dec 06, 2005 6.648 6.948 6.551 6.948 106,389 +0.33(+5.00%)
Dec 05, 2005 6.514 6.617 6.472 6.617 94,783 +0.10(+1.59%)
Dec 02, 2005 6.514 6.514 6.410 6.514 38,687 +0.00(+0.03%)
Dec 01, 2005 6.462 6.512 6.462 6.512 11,606 -0.05(-0.69%)
Nov 30, 2005 6.617 6.669 6.514 6.557 13,540 -0.06(-0.91%)
Nov 29, 2005 6.421 6.617 6.421 6.617 15,474 +0.21(+3.23%)
Nov 28, 2005 6.431 6.561 6.410 6.410 27,080 -0.21(-3.13%)
Nov 25, 2005 6.410 6.617 6.410 6.617 11,606 -0.10(-1.54%)
Nov 23, 2005 6.514 6.721 6.514 6.721 44,490 +0.06(+0.96%)
Nov 22, 2005 6.390 6.656 6.390 6.656 36,752 +0.06(+0.91%)
Nov 21, 2005 6.357 6.597 6.357 6.597 13,540 +0.24(+3.77%)
Nov 18, 2005 6.410 6.617 6.357 6.357 15,474 -0.25(-3.79%)
Nov 17, 2005 6.431 6.803 6.431 6.607 34,818 +0.19(+2.96%)
Nov 16, 2005 6.390 6.417 6.390 6.417 9,671 +0.16(+2.58%)
Nov 15, 2005 6.390 6.390 6.204 6.255 145,076 +0.10(+1.68%)
Nov 14, 2005 6.100 6.410 5.997 6.152 56,096 +0.05(+0.85%)
Nov 11, 2005 6.018 6.100 5.997 6.100 52,227 -0.05(-0.81%)
Nov 10, 2005 6.597 6.617 5.883 6.150 100,586 -0.31(-4.83%)
Nov 09, 2005 6.704 6.766 6.204 6.462 50,293 -0.35(-5.16%)
Nov 08, 2005 6.514 6.824 6.514 6.814 13,540 +0.30(+4.60%)
Nov 07, 2005 6.514 6.721 6.410 6.514 30,949 -0.18(-2.72%)
Nov 04, 2005 6.803 7.020 6.410 6.696 75,439 -0.02(-0.37%)
Nov 03, 2005 6.410 6.721 6.410 6.721 30,949 +0.51(+8.15%)
Nov 02, 2005 6.328 6.408 5.896 6.214 168,288 -0.11(-1.80%)
Nov 01, 2005 6.597 6.679 6.328 6.328 83,177 -0.20(-3.01%)
Oct 31, 2005 6.563 6.617 6.514 6.524 56,096 -0.02(-0.32%)
Oct 28, 2005 6.824 6.824 6.410 6.545 54,161 -0.48(-6.88%)
Oct 27, 2005 7.186 7.235 7.029 7.029 36,752 -0.05(-0.76%)
Oct 26, 2005 7.082 7.140 6.927 7.082 63,833 +0.21(+3.01%)
Oct 25, 2005 6.752 6.876 6.752 6.876 25,146 +0.17(+2.56%)
Oct 24, 2005 6.410 6.772 6.410 6.704 63,833 +0.29(+4.58%)
Oct 21, 2005 6.565 6.565 6.307 6.410 104,455 -0.20(-3.09%)
Oct 20, 2005 7.029 7.029 6.462 6.615 139,273 -0.31(-4.51%)
Oct 19, 2005 6.938 7.138 6.876 6.927 83,177 +0.20(+2.92%)
Oct 18, 2005 7.134 7.134 6.679 6.731 61,899 -0.28(-3.98%)
Oct 17, 2005 7.031 7.031 7.010 7.010 58,030 +0.06(+0.89%)
Oct 14, 2005 7.238 7.238 6.721 6.948 234,057 -0.36(-4.87%)
Oct 13, 2005 7.444 7.444 7.248 7.304 69,636 -0.38(-4.90%)
Oct 12, 2005 7.362 7.713 7.341 7.680 30,949 +0.40(+5.48%)
Oct 11, 2005 7.380 7.552 7.281 7.281 121,864 -0.22(-2.87%)
Oct 10, 2005 7.723 7.854 7.240 7.496 75,439 -0.18(-2.29%)
Oct 07, 2005 8.063 8.063 7.630 7.672 79,308 -0.09(-1.12%)
Oct 06, 2005 8.238 8.238 7.341 7.759 214,713 -0.48(-5.80%)
Oct 05, 2005 8.065 8.478 7.858 8.236 114,126 -0.04(-0.42%)
Oct 04, 2005 8.840 8.842 7.961 8.271 270,809 -0.62(-6.98%)
Oct 03, 2005 8.853 8.892 8.840 8.892 63,833 +0.04(+0.49%)
Sep 30, 2005 8.890 8.892 8.687 8.848 102,520 -0.01(-0.14%)
Sep 29, 2005 8.664 8.890 8.654 8.861 160,551 +0.20(+2.29%)
Sep 28, 2005 8.292 8.662 8.271 8.662 87,045 +0.39(+4.67%)
Sep 27, 2005 8.251 8.276 8.249 8.276 210,844 +0.11(+1.32%)
Sep 26, 2005 8.251 8.251 7.858 8.168 299,825 +0.12(+1.54%)
Sep 23, 2005 8.106 8.106 7.961 8.044 36,752 -0.07(-0.89%)
Sep 22, 2005 8.065 8.269 7.858 8.116 106,389 +0.11(+1.42%)
Sep 21, 2005 7.755 8.003 7.705 8.003 123,798 +0.16(+1.98%)
Sep 20, 2005 8.207 8.207 7.755 7.848 65,768 -0.38(-4.65%)
Sep 19, 2005 8.065 8.230 7.961 8.230 116,061 +0.06(+0.76%)
Sep 16, 2005 7.957 8.189 7.941 8.168 158,617 +0.21(+2.60%)
Sep 15, 2005 7.752 7.961 7.748 7.961 116,061 +0.40(+5.31%)
Sep 14, 2005 7.651 7.726 7.560 7.560 52,227 -0.09(-1.16%)
Sep 13, 2005 7.752 7.755 7.498 7.649 73,505 -0.02(-0.24%)
Sep 12, 2005 7.949 7.949 7.349 7.668 388,805 -0.19(-2.42%)
Sep 09, 2005 7.941 8.156 7.858 7.858 394,608 -0.03(-0.39%)
Sep 08, 2005 7.755 8.044 7.755 7.889 290,153 +0.23(+2.97%)
Sep 07, 2005 7.920 8.044 7.610 7.661 464,245 -0.40(-5.00%)
Sep 06, 2005 8.894 8.894 7.817 8.065 744,726 -0.88(-9.83%)
Sep 02, 2005 9.202 9.254 8.902 8.944 203,107 -0.05(-0.57%)
Sep 01, 2005 8.910 9.293 8.892 8.995 309,496 +0.11(+1.19%)
Aug 31, 2005 8.892 9.305 8.726 8.890 423,623 +0.20(+2.36%)
Aug 30, 2005 8.468 9.243 8.468 8.685 692,499 +0.26(+3.09%)
Aug 29, 2005 8.065 8.427 8.023 8.425 379,133 +0.69(+8.93%)
Aug 26, 2005 7.320 7.755 7.279 7.734 193,435 +0.61(+8.50%)
Aug 25, 2005 7.051 7.194 7.051 7.128 88,980 +0.12(+1.68%)
Aug 24, 2005 7.072 7.093 6.886 7.010 104,455 -0.09(-1.25%)
Aug 23, 2005 7.279 7.310 7.099 7.099 96,717 -0.21(-2.89%)
Aug 22, 2005 7.463 7.465 7.310 7.310 67,702 -0.12(-1.67%)
Aug 19, 2005 7.124 7.537 7.124 7.434 210,844 +0.35(+4.99%)
Aug 18, 2005 7.045 7.080 7.010 7.080 75,439 +0.02(+0.32%)
Aug 17, 2005 7.051 7.058 7.043 7.058 21,277 +0.01(+0.09%)
Aug 16, 2005 7.238 7.238 6.975 7.051 183,763 -0.34(-4.62%)
Aug 15, 2005 6.927 7.502 6.927 7.393 460,376 +0.53(+7.65%)
Aug 12, 2005 6.410 7.113 6.410 6.867 311,431 +0.71(+11.48%)
Aug 11, 2005 6.204 6.204 6.121 6.160 21,277 -0.03(-0.53%)
Aug 10, 2005 6.152 6.193 6.152 6.193 3,868 +0.04(+0.71%)
Aug 09, 2005 6.185 6.185 6.100 6.150 17,409 -0.12(-1.85%)
Aug 08, 2005 6.235 6.266 6.204 6.266 21,277 +0.05(+0.83%)
Aug 05, 2005 6.266 6.266 6.214 6.214 11,606 -0.05(-0.82%)
Aug 04, 2005 6.069 6.266 6.069 6.266 50,293 +0.23(+3.84%)
Aug 03, 2005 6.069 6.069 5.997 6.034 81,242 -0.13(-2.15%)
Aug 02, 2005 5.896 6.166 5.869 6.166 112,192 +0.29(+5.00%)
Aug 01, 2005 5.873 5.873 5.873 5.873 17,409 +0.07(+1.28%)
Jul 29, 2005 5.769 5.798 5.769 5.798 13,540 +0.04(+0.72%)
Jul 28, 2005 5.738 5.757 5.738 5.757 17,409 -0.02(-0.39%)
Jul 27, 2005 5.798 5.798 5.753 5.780 17,409 -0.01(-0.18%)
Jul 26, 2005 5.738 5.798 5.738 5.790 44,490 +0.02(+0.36%)
Jul 25, 2005 5.945 5.945 5.769 5.769 81,242 -0.18(-2.99%)
Jul 22, 2005 5.947 5.947 5.947 5.947 7,737 +0.02(+0.38%)
Jul 21, 2005 5.943 5.945 5.924 5.924 23,212 -0.13(-2.22%)
Jul 20, 2005 6.015 6.059 5.997 6.059 54,161 +0.07(+1.21%)
Jul 19, 2005 5.976 5.997 5.976 5.986 7,737 +0.01(+0.17%)
Jul 18, 2005 6.059 6.059 5.966 5.976 21,277 -0.08(-1.37%)
Jul 15, 2005 6.080 6.080 6.059 6.059 7,737 -0.03(-0.51%)
Jul 14, 2005 6.053 6.090 6.018 6.090 13,540 +0.01(+0.24%)
Jul 13, 2005 5.986 6.100 5.986 6.075 102,520 +0.08(+1.31%)
Jul 12, 2005 6.204 6.204 5.991 5.997 94,783 -0.21(-3.33%)
Jul 11, 2005 6.214 6.226 6.204 6.204 83,177 +0.16(+2.56%)
Jul 08, 2005 6.059 6.080 6.049 6.049 21,277 -0.01(-0.17%)
Jul 07, 2005 6.038 6.077 6.038 6.059 30,949 -0.01(-0.17%)
Jul 06, 2005 6.080 6.080 6.030 6.069 30,949 -0.05(-0.84%)
Jul 05, 2005 5.922 6.162 5.922 6.121 34,818 +0.21(+3.50%)
Jul 01, 2005 5.910 5.914 5.910 5.914 29,015 +0.00(+0.03%)
Jun 30, 2005 5.864 5.912 5.864 5.912 9,671 +0.02(+0.32%)
Jun 29, 2005 6.038 6.038 5.831 5.893 65,768 -0.18(-3.03%)
Jun 28, 2005 6.162 6.162 5.995 6.077 52,227 -0.11(-1.77%)
Jun 27, 2005 6.214 6.245 6.162 6.187 29,015 -0.05(-0.76%)
Jun 24, 2005 5.997 6.307 5.976 6.235 201,172 +0.26(+4.33%)
Jun 23, 2005 5.966 5.976 5.893 5.976 56,096 +0.18(+3.03%)
Jun 22, 2005 5.683 5.800 5.683 5.800 117,995 +0.19(+3.31%)
Jun 21, 2005 5.583 5.645 5.581 5.614 54,161 +0.04(+0.63%)
Jun 20, 2005 5.480 5.579 5.463 5.579 71,571 +0.13(+2.39%)
Jun 17, 2005 5.480 5.480 5.439 5.449 40,621 -0.03(-0.53%)
Jun 16, 2005 5.436 5.478 5.428 5.478 96,717 +0.04(+0.72%)
Jun 15, 2005 5.434 5.459 5.418 5.439 30,949 -0.01(-0.19%)
Jun 14, 2005 5.513 5.521 5.376 5.449 483,588 -0.04(-0.68%)
Jun 13, 2005 5.449 5.496 5.449 5.486 19,343 +0.06(+1.14%)
Jun 10, 2005 5.418 5.424 5.385 5.424 15,474 +0.05(+0.88%)
Jun 09, 2005 5.376 5.376 5.376 5.376 1,934 +0.02(+0.35%)
Jun 08, 2005 5.376 5.385 5.345 5.358 83,177 -0.02(-0.35%)
Jun 07, 2005 5.428 5.569 5.345 5.376 274,678 -0.02(-0.38%)
Jun 06, 2005 5.015 5.397 5.015 5.397 176,026 +0.43(+8.75%)
Jun 03, 2005 4.930 4.963 4.930 4.963 27,080 +0.03(+0.63%)
Jun 02, 2005 4.859 4.932 4.859 4.932 9,671 +0.07(+1.40%)
Jun 01, 2005 4.901 4.911 4.859 4.864 50,293 +0.00(+0.09%)
May 31, 2005 4.828 4.859 4.828 4.859 46,424 +0.00(+0.00%)
May 27, 2005 4.859 4.891 4.841 4.859 13,540 +0.04(+0.86%)
May 26, 2005 4.797 4.820 4.797 4.818 46,424 -0.03(-0.64%)
May 25, 2005 4.839 4.857 4.818 4.849 65,768 -0.03(-0.64%)
May 24, 2005 4.897 4.897 4.880 4.880 19,343 -0.02(-0.42%)
May 23, 2005 4.868 4.901 4.859 4.901 36,752 +0.04(+0.85%)
May 20, 2005 4.828 4.859 4.828 4.859 81,242 -0.04(-0.80%)
May 19, 2005 4.859 4.899 4.859 4.899 29,015 +0.05(+1.02%)
May 18, 2005 4.857 4.859 4.839 4.849 125,733 +0.01(+0.21%)
May 17, 2005 4.797 4.857 4.797 4.839 19,343 +0.06(+1.30%)
May 16, 2005 4.700 4.777 4.700 4.777 9,671 +0.06(+1.36%)
May 13, 2005 4.684 4.727 4.684 4.713 102,520 -0.01(-0.22%)
May 12, 2005 4.508 4.766 4.353 4.723 514,538 -0.03(-0.70%)
May 11, 2005 4.859 4.891 4.725 4.756 54,161 -0.17(-3.52%)
May 10, 2005 4.859 4.930 4.859 4.930 34,818 +0.08(+1.71%)
May 09, 2005 4.746 4.891 4.746 4.847 129,601 +0.12(+2.63%)
May 06, 2005 4.663 4.752 4.663 4.723 166,354 +0.03(+0.62%)
May 05, 2005 4.694 4.702 4.694 4.694 21,277 -0.01(-0.22%)
May 04, 2005 4.775 4.775 4.653 4.704 54,161 -0.03(-0.57%)
May 03, 2005 4.775 4.812 4.694 4.731 48,358 -0.03(-0.56%)
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.