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 )

3.260 -0.020 (-0.61%)
Streaming Delayed Price Updated: 2:01 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 (%)
Apr 29, 2011 12.20 12.84 12.09 12.70 48,504 +0.51(+4.17%)
Apr 28, 2011 11.96 12.27 11.96 12.19 19,305 +0.20(+1.64%)
Apr 27, 2011 11.90 12.11 11.75 11.99 128,808 +0.13(+1.10%)
Apr 26, 2011 11.71 11.86 11.60 11.86 24,859 +0.18(+1.51%)
Apr 25, 2011 11.88 11.88 11.63 11.69 7,096 -0.19(-1.59%)
Apr 21, 2011 11.85 11.93 11.77 11.88 11,989 +0.07(+0.57%)
Apr 20, 2011 11.87 11.93 11.67 11.81 56,311 +0.14(+1.19%)
Apr 19, 2011 11.70 11.78 11.60 11.67 17,188 +0.09(+0.76%)
Apr 18, 2011 11.59 11.75 11.46 11.58 22,717 -0.26(-2.20%)
Apr 15, 2011 11.76 11.91 11.56 11.84 43,021 +0.02(+0.18%)
Apr 14, 2011 11.75 11.85 11.75 11.82 18,837 -0.05(-0.46%)
Apr 13, 2011 11.88 12.06 11.75 11.88 82,808 +0.08(+0.68%)
Apr 12, 2011 12.49 12.51 11.80 11.80 27,462 -0.86(-6.77%)
Apr 11, 2011 12.94 12.95 12.59 12.65 22,140 -0.34(-2.65%)
Apr 08, 2011 13.18 13.18 13.00 13.00 26,651 -0.13(-0.96%)
Apr 07, 2011 13.28 13.28 13.05 13.12 19,557 -0.07(-0.51%)
Apr 06, 2011 13.64 13.64 13.09 13.19 25,739 -0.39(-2.84%)
Apr 05, 2011 13.39 13.64 13.39 13.58 11,908 +0.10(+0.72%)
Apr 04, 2011 13.45 13.49 13.17 13.48 20,920 +0.07(+0.50%)
Apr 01, 2011 13.44 13.45 13.13 13.41 19,688 +0.13(+0.98%)
Mar 31, 2011 13.23 13.38 13.14 13.28 27,297 -0.02(-0.16%)
Mar 30, 2011 13.30 13.30 13.30 13.30 33,033 +0.16(+1.18%)
Mar 29, 2011 12.97 13.19 12.68 13.15 29,194 +0.14(+1.06%)
Mar 28, 2011 13.01 13.18 12.75 13.01 63,577 +0.08(+0.58%)
Mar 25, 2011 12.61 13.00 12.53 12.93 63,653 +0.44(+3.56%)
Mar 24, 2011 12.36 12.52 12.36 12.49 12,723 +0.04(+0.30%)
Mar 23, 2011 12.28 12.47 12.18 12.45 32,390 +0.07(+0.58%)
Mar 22, 2011 12.47 12.50 12.27 12.38 20,856 -0.11(-0.91%)
Mar 21, 2011 12.44 12.49 12.35 12.49 39,008 -0.01(-0.10%)
Mar 18, 2011 12.34 12.51 12.27 12.51 62,976 +0.18(+1.46%)
Mar 17, 2011 11.98 12.45 11.98 12.32 50,213 +0.56(+4.74%)
Mar 16, 2011 11.86 12.17 11.76 11.77 42,053 -0.19(-1.61%)
Mar 15, 2011 12.04 12.11 11.78 11.96 57,226 +0.18(+1.53%)
Mar 14, 2011 11.33 11.82 11.30 11.78 30,986 +0.34(+2.97%)
Mar 11, 2011 11.44 11.59 11.37 11.44 28,169 +0.18(+1.57%)
Mar 10, 2011 11.87 11.87 11.26 11.26 33,991 -0.77(-6.42%)
Mar 09, 2011 11.99 12.06 11.95 12.04 18,332 -0.04(-0.35%)
Mar 08, 2011 11.57 12.10 11.33 12.08 41,622 +0.55(+4.77%)
Mar 07, 2011 12.12 12.13 11.39 11.53 34,237 -0.50(-4.12%)
Mar 04, 2011 12.14 12.14 12.01 12.02 18,070 -0.15(-1.21%)
Mar 03, 2011 12.17 12.23 12.03 12.17 28,768 +0.10(+0.87%)
Mar 02, 2011 11.53 12.12 11.47 12.06 25,076 +0.54(+4.70%)
Mar 01, 2011 12.11 12.11 11.45 11.52 28,377 -0.61(-5.02%)
Feb 28, 2011 12.59 12.59 12.01 12.13 22,190 -0.33(-2.66%)
Feb 25, 2011 11.92 12.46 11.80 12.46 22,512 +0.62(+5.21%)
Feb 24, 2011 11.99 12.01 11.65 11.85 31,315 -0.08(-0.67%)
Feb 23, 2011 11.68 12.31 11.68 11.93 38,638 +0.27(+2.34%)
Feb 22, 2011 12.06 12.31 11.58 11.65 37,156 -0.57(-4.67%)
Feb 18, 2011 12.01 12.28 11.88 12.22 30,277 +0.27(+2.28%)
Feb 17, 2011 11.55 11.99 11.55 11.95 19,530 +0.32(+2.77%)
Feb 16, 2011 11.69 11.72 11.53 11.63 12,543 -0.06(-0.50%)
Feb 15, 2011 12.05 12.05 11.62 11.69 21,037 -0.39(-3.22%)
Feb 14, 2011 12.40 12.42 11.96 12.08 18,176 -0.27(-2.17%)
Feb 11, 2011 11.99 12.39 11.99 12.35 95,192 +0.26(+2.15%)
Feb 10, 2011 12.14 12.27 12.06 12.09 20,911 -0.17(-1.37%)
Feb 09, 2011 12.11 12.33 12.06 12.25 78,726 +0.12(+1.00%)
Feb 08, 2011 11.93 12.14 11.83 12.13 27,702 +0.10(+0.84%)
Feb 07, 2011 11.91 12.06 11.84 12.03 27,162 +0.12(+1.02%)
Feb 04, 2011 11.81 11.91 11.78 11.91 25,101 +0.02(+0.18%)
Feb 03, 2011 11.89 11.89 11.78 11.89 15,741 +0.02(+0.14%)
Feb 02, 2011 11.81 11.89 11.81 11.87 16,265 +0.08(+0.64%)
Feb 01, 2011 11.29 11.93 11.22 11.80 58,199 +0.60(+5.35%)
Jan 31, 2011 11.01 11.24 11.01 11.20 68,082 +0.21(+1.87%)
Jan 28, 2011 11.14 11.22 10.96 10.99 81,808 -0.21(-1.87%)
Jan 27, 2011 11.16 11.21 10.86 11.20 16,085 +0.04(+0.37%)
Jan 26, 2011 10.94 11.19 10.90 11.16 14,862 +0.26(+2.34%)
Jan 25, 2011 10.72 10.94 10.72 10.91 19,124 +0.08(+0.77%)
Jan 24, 2011 10.88 10.99 10.80 10.82 12,813 -0.00(-0.04%)
Jan 21, 2011 10.89 11.11 10.80 10.83 36,966 -0.01(-0.08%)
Jan 20, 2011 11.14 11.15 10.78 10.83 21,556 -0.39(-3.50%)
Jan 19, 2011 11.88 11.88 11.20 11.23 35,896 -0.69(-5.76%)
Jan 18, 2011 11.62 11.91 11.52 11.91 34,054 +0.26(+2.26%)
Jan 14, 2011 11.43 11.65 11.36 11.65 23,658 +0.15(+1.31%)
Jan 13, 2011 11.80 11.80 11.50 11.50 8,200 -0.32(-2.73%)
Jan 12, 2011 11.93 11.96 11.73 11.82 25,292 +0.05(+0.43%)
Jan 11, 2011 11.71 11.79 11.36 11.77 45,716 +0.09(+0.75%)
Jan 10, 2011 11.47 11.72 11.47 11.68 30,022 +0.18(+1.56%)
Jan 07, 2011 11.52 11.65 11.28 11.50 18,512 +0.06(+0.55%)
Jan 06, 2011 11.63 11.72 11.40 11.44 19,122 -0.21(-1.83%)
Jan 05, 2011 11.58 11.66 11.57 11.65 7,049 +0.08(+0.69%)
Jan 04, 2011 11.82 11.85 11.53 11.57 20,495 -0.26(-2.16%)
Jan 03, 2011 11.58 11.91 11.54 11.83 24,351 +0.35(+3.06%)
Dec 31, 2010 11.42 11.60 11.40 11.48 36,514 -0.02(-0.18%)
Dec 30, 2010 11.75 11.75 11.39 11.50 93,553 -0.32(-2.73%)
Dec 29, 2010 11.86 12.01 11.78 11.82 17,927 -0.02(-0.18%)
Dec 28, 2010 11.91 11.96 11.72 11.84 19,790 -0.09(-0.74%)
Dec 27, 2010 11.88 11.94 11.66 11.93 15,159 -0.01(-0.07%)
Dec 23, 2010 11.87 11.98 11.80 11.94 26,856 +0.05(+0.39%)
Dec 22, 2010 11.73 11.91 11.66 11.89 13,826 +0.17(+1.46%)
Dec 21, 2010 11.38 11.72 11.38 11.72 43,468 +0.37(+3.28%)
Dec 20, 2010 11.39 11.41 11.14 11.35 22,836 +0.02(+0.18%)
Dec 17, 2010 11.06 11.66 11.05 11.33 135,209 +0.24(+2.19%)
Dec 16, 2010 10.81 11.11 10.47 11.09 125,603 +0.34(+3.16%)
Dec 15, 2010 10.88 10.88 10.57 10.75 142,024 -0.10(-0.96%)
Dec 14, 2010 10.86 10.88 10.82 10.85 80,284 +0.01(+0.12%)
Dec 13, 2010 10.97 10.97 10.78 10.84 51,284 -0.05(-0.46%)
Dec 10, 2010 10.87 11.37 10.82 10.89 115,231 -0.02(-0.15%)
Dec 09, 2010 10.88 10.91 10.78 10.91 100,390 +0.13(+1.20%)
Dec 08, 2010 10.86 10.88 10.70 10.78 36,994 -0.10(-0.89%)
Dec 07, 2010 10.88 10.88 10.77 10.87 31,362 +0.09(+0.85%)
Dec 06, 2010 10.84 10.84 10.70 10.78 20,928 -0.12(-1.08%)
Dec 03, 2010 10.77 10.90 10.60 10.90 35,382 +0.02(+0.15%)
Dec 02, 2010 10.87 10.88 10.72 10.88 17,937 +0.06(+0.54%)
Dec 01, 2010 10.88 10.88 10.78 10.82 26,603 +0.09(+0.86%)
Nov 30, 2010 10.77 10.88 10.68 10.73 37,255 -0.18(-1.61%)
Nov 29, 2010 11.08 11.11 10.75 10.91 34,608 -0.29(-2.62%)
Nov 26, 2010 11.29 11.41 11.15 11.20 13,496 -0.31(-2.69%)
Nov 24, 2010 11.19 11.51 11.51 11.51 20,837 +0.48(+4.37%)
Nov 23, 2010 11.01 11.06 11.01 11.03 19,743 -0.17(-1.53%)
Nov 22, 2010 11.28 11.30 10.95 11.20 16,133 -0.20(-1.73%)
Nov 19, 2010 11.11 11.41 10.95 11.39 23,854 +0.29(+2.60%)
Nov 18, 2010 10.83 11.14 10.78 11.11 20,137 +0.40(+3.71%)
Nov 17, 2010 11.04 11.24 10.60 10.71 14,436 -0.24(-2.21%)
Nov 16, 2010 11.05 11.13 10.87 10.95 40,641 -0.18(-1.65%)
Nov 15, 2010 11.61 11.61 11.13 11.13 21,049 -0.43(-3.72%)
Nov 12, 2010 11.62 11.74 11.50 11.56 21,849 -0.21(-1.77%)
Nov 11, 2010 11.59 11.86 11.50 11.77 8,321 +0.08(+0.71%)
Nov 10, 2010 11.58 11.69 11.41 11.69 40,286 +0.15(+1.30%)
Nov 09, 2010 11.34 11.66 11.33 11.54 32,152 +0.25(+2.26%)
Nov 08, 2010 11.17 11.28 11.11 11.28 16,491 +0.08(+0.71%)
Nov 05, 2010 11.24 11.27 11.00 11.21 23,248 -0.00(-0.04%)
Nov 04, 2010 10.69 11.21 10.69 11.21 33,860 +0.72(+6.89%)
Nov 03, 2010 10.31 10.50 10.30 10.49 17,018 +0.09(+0.84%)
Nov 02, 2010 10.38 10.40 10.19 10.40 25,627 +0.20(+1.96%)
Nov 01, 2010 10.46 10.49 10.19 10.20 115,092 -0.11(-1.09%)
Oct 29, 2010 10.19 10.47 10.19 10.31 11,856 +0.10(+0.98%)
Oct 28, 2010 10.19 10.27 10.09 10.21 10,754 +0.14(+1.41%)
Oct 27, 2010 10.02 10.20 9.978 10.07 19,001 -0.60(-5.63%)
Oct 25, 2010 10.57 10.73 10.57 10.67 7,171 +0.21(+2.04%)
Oct 22, 2010 10.43 10.52 10.31 10.46 10,608 +0.10(+0.97%)
Oct 21, 2010 10.66 10.66 10.22 10.36 28,233 -0.19(-1.78%)
Oct 20, 2010 11.02 11.14 10.54 10.55 25,423 -0.37(-3.37%)
Oct 19, 2010 11.09 11.26 10.73 10.91 28,355 -0.40(-3.58%)
Oct 18, 2010 11.07 11.36 11.07 11.32 22,022 +0.25(+2.22%)
Oct 15, 2010 11.00 11.09 10.95 11.07 55,271 +0.15(+1.34%)
Oct 14, 2010 10.72 10.94 10.69 10.93 16,944 +0.22(+2.07%)
Oct 13, 2010 10.60 10.72 10.46 10.70 30,772 +0.13(+1.26%)
Oct 12, 2010 10.74 10.74 10.40 10.57 11,832 -0.24(-2.20%)
Oct 11, 2010 10.81 10.94 10.75 10.81 6,805 +0.00(+0.00%)
Oct 08, 2010 10.81 10.85 10.46 10.81 23,996 +0.22(+2.05%)
Oct 07, 2010 10.67 10.72 10.42 10.59 340 +0.04(+0.36%)
Oct 06, 2010 10.41 10.70 10.41 10.55 26,901 +0.10(+0.92%)
Oct 05, 2010 10.09 10.52 10.08 10.46 59,710 +0.47(+4.68%)
Oct 04, 2010 10.07 10.12 9.950 9.990 22,151 -0.15(-1.48%)
Oct 01, 2010 10.14 10.35 9.915 10.14 28,873 -0.16(-1.58%)
Sep 30, 2010 10.18 10.35 10.08 10.30 28,403 +0.18(+1.77%)
Sep 29, 2010 9.890 10.12 9.828 10.12 22,489 +0.22(+2.19%)
Sep 28, 2010 10.18 10.26 9.715 9.907 23,085 -0.22(-2.14%)
Sep 27, 2010 10.61 10.61 10.11 10.12 43,141 -0.46(-4.30%)
Sep 24, 2010 9.669 10.63 9.694 10.58 46,753 +0.91(+9.41%)
Sep 23, 2010 9.519 9.669 9.473 9.669 433 +0.03(+0.30%)
Sep 22, 2010 9.828 9.978 9.560 9.640 25,905 -0.20(-2.08%)
Sep 21, 2010 10.29 10.34 9.832 9.844 22,911 -0.48(-4.69%)
Sep 20, 2010 9.790 10.36 9.790 10.33 58,799 +0.66(+6.87%)
Sep 17, 2010 9.665 9.665 9.064 9.665 59,932 +0.33(+3.53%)
Sep 15, 2010 9.481 9.481 9.212 9.335 28,676 -0.17(-1.76%)
Sep 14, 2010 9.878 9.878 9.393 9.502 51,724 -0.39(-3.97%)
Sep 13, 2010 9.247 9.915 9.197 9.894 47,144 +0.73(+7.92%)
Sep 10, 2010 8.972 9.218 8.963 9.168 56,838 +0.28(+3.10%)
Sep 09, 2010 9.164 9.164 8.834 8.892 34,408 -0.15(-1.62%)
Sep 08, 2010 8.805 9.039 8.805 9.039 29,967 +0.25(+2.80%)
Sep 07, 2010 9.160 9.160 8.767 8.792 541 -0.39(-4.23%)
Sep 03, 2010 9.256 9.289 9.034 9.180 26,015 +0.04(+0.46%)
Sep 02, 2010 9.556 9.556 8.980 9.139 268 -0.41(-4.29%)
Sep 01, 2010 9.489 9.552 9.256 9.548 43,671 +0.25(+2.69%)
Aug 31, 2010 8.922 9.439 8.922 9.297 60,165 +0.29(+3.20%)
Aug 30, 2010 9.276 9.414 9.009 9.009 43,505 -0.30(-3.23%)
Aug 27, 2010 9.310 9.393 9.151 9.310 53,238 +0.06(+0.63%)
Aug 26, 2010 9.423 9.619 9.247 9.251 28,686 -0.16(-1.69%)
Aug 25, 2010 9.356 9.435 9.118 9.410 376 +0.16(+1.76%)
Aug 24, 2010 9.352 9.519 9.247 9.247 1,525 -0.26(-2.77%)
Aug 23, 2010 9.818 9.818 9.506 9.510 30,045 -0.18(-1.89%)
Aug 20, 2010 9.764 9.906 9.581 9.693 60,789 -0.08(-0.81%)
Aug 19, 2010 10.54 10.57 9.748 9.772 1,311 -0.85(-7.99%)
Aug 18, 2010 10.56 10.67 10.11 10.62 5,766 +0.01(+0.12%)
Aug 17, 2010 10.36 10.64 10.29 10.61 908 +0.35(+3.37%)
Aug 16, 2010 10.30 10.33 10.17 10.26 26,684 -0.04(-0.40%)
Aug 13, 2010 10.31 10.76 10.28 10.31 27,731 -0.05(-0.44%)
Aug 12, 2010 10.35 10.51 10.19 10.35 44,192 -0.11(-1.07%)
Aug 11, 2010 11.51 11.51 10.43 10.46 86,644 -0.76(-6.78%)
Aug 10, 2010 11.00 11.30 11.00 11.22 39,221 -0.05(-0.41%)
Aug 09, 2010 11.46 11.52 11.19 11.27 40,266 -0.10(-0.88%)
Aug 06, 2010 11.37 11.42 11.13 11.37 71,039 -0.09(-0.76%)
Aug 05, 2010 11.76 11.76 11.46 11.46 11,318 -0.45(-3.74%)
Aug 04, 2010 11.45 11.91 11.45 11.90 26,902 +0.49(+4.30%)
Aug 03, 2010 11.55 11.62 11.35 11.41 22,645 -0.16(-1.37%)
Aug 02, 2010 12.62 12.62 11.35 11.57 82,310 -0.87(-6.99%)
Jul 30, 2010 12.44 12.47 11.11 12.44 136,156 +1.07(+9.45%)
Jul 29, 2010 11.42 11.65 11.11 11.37 28,711 -0.01(-0.11%)
Jul 28, 2010 11.38 11.43 11.19 11.38 610 -0.03(-0.22%)
Jul 27, 2010 11.65 11.65 11.34 11.40 37,421 -0.03(-0.29%)
Jul 26, 2010 11.24 11.50 11.01 11.44 61,111 +0.28(+2.54%)
Jul 23, 2010 10.55 11.19 10.42 11.15 59,165 +0.50(+4.69%)
Jul 22, 2010 10.13 10.71 10.13 10.65 65,362 +0.72(+7.29%)
Jul 21, 2010 10.51 10.51 9.781 9.931 51,073 -0.52(-4.98%)
Jul 20, 2010 9.693 10.47 9.693 10.45 29,062 +0.58(+5.90%)
Jul 19, 2010 10.02 10.15 9.677 9.868 120,397 -0.09(-0.88%)
Jul 16, 2010 9.956 10.61 9.847 9.956 107,012 -0.73(-6.85%)
Jul 15, 2010 10.91 10.92 10.45 10.69 17,734 -0.21(-1.95%)
Jul 14, 2010 11.16 11.24 10.83 10.90 28,668 -0.31(-2.78%)
Jul 13, 2010 11.21 11.24 10.72 11.21 1,492 +0.45(+4.18%)
Jul 12, 2010 10.97 11.03 10.76 10.76 19,221 -0.28(-2.53%)
Jul 09, 2010 11.04 11.19 10.78 11.04 70,102 +0.14(+1.26%)
Jul 08, 2010 10.90 11.51 10.61 10.90 454 -0.47(-4.13%)
Jul 07, 2010 11.53 11.55 11.17 11.37 36,669 -0.07(-0.65%)
Jul 06, 2010 11.45 12.05 11.42 11.45 764 -0.12(-1.01%)
Jul 02, 2010 11.57 11.91 11.53 11.57 25,583 -0.11(-0.93%)
Jul 01, 2010 10.99 11.74 10.61 11.67 42,284 +0.67(+6.13%)
Jun 30, 2010 11.00 11.30 11.00 11.00 1,196 -0.15(-1.31%)
Jun 29, 2010 11.65 11.65 11.09 11.15 167,569 -0.84(-6.98%)
Jun 25, 2010 11.98 11.98 11.55 11.98 149,726 +0.32(+2.75%)
Jun 24, 2010 11.65 11.77 11.57 11.66 83,024 -0.05(-0.43%)
Jun 23, 2010 11.68 11.83 11.65 11.71 43,711 +0.03(+0.29%)
Jun 22, 2010 11.68 11.83 11.65 11.68 439 -0.00(-0.04%)
Jun 21, 2010 11.97 12.09 11.65 11.68 104,395 -0.10(-0.81%)
Jun 18, 2010 11.78 11.82 11.65 11.78 67,555 +0.20(+1.76%)
Jun 17, 2010 11.77 11.95 11.55 11.57 38,437 -0.18(-1.56%)
Jun 16, 2010 11.98 12.18 11.76 11.76 31,784 -0.39(-3.22%)
Jun 15, 2010 12.15 12.19 11.44 12.15 766 +0.58(+5.04%)
Jun 14, 2010 11.75 11.76 11.45 11.57 54,857 -0.06(-0.54%)
Jun 11, 2010 11.45 11.65 11.45 11.63 36,570 +0.06(+0.54%)
Jun 10, 2010 11.57 11.86 11.40 11.57 711 +0.21(+1.87%)
Jun 09, 2010 11.57 11.74 11.28 11.35 41,128 -0.04(-0.33%)
Jun 08, 2010 11.26 11.54 11.24 11.39 36,003 +0.08(+0.70%)
Jun 07, 2010 11.13 11.40 11.10 11.31 85,712 +0.29(+2.64%)
Jun 04, 2010 10.76 11.24 10.76 11.02 87,942 -0.10(-0.90%)
Jun 03, 2010 11.08 11.23 11.05 11.12 68,860 +0.02(+0.15%)
Jun 02, 2010 11.10 11.10 10.50 11.10 84,657 +0.62(+5.91%)
Jun 01, 2010 10.48 10.70 10.22 10.48 622 +0.02(+0.20%)
May 28, 2010 10.46 10.63 10.33 10.46 25,864 -0.17(-1.60%)
May 27, 2010 10.57 10.65 10.16 10.63 35,859 +0.32(+3.15%)
May 26, 2010 10.31 10.62 10.27 10.31 624 +0.10(+0.98%)
May 25, 2010 9.936 10.22 9.899 10.21 22,181 -0.07(-0.73%)
May 24, 2010 10.43 10.50 10.24 10.28 40,857 -0.13(-1.27%)
May 21, 2010 9.363 10.47 9.201 10.42 130,773 +0.88(+9.27%)
May 20, 2010 9.961 9.961 9.459 9.533 57,759 -1.03(-9.71%)
May 19, 2010 10.36 10.69 10.23 10.56 34,101 +0.15(+1.44%)
May 18, 2010 10.06 10.87 10.06 10.41 24,130 -0.03(-0.32%)
May 17, 2010 10.47 10.48 9.882 10.44 44,688 +0.00(+0.04%)
May 14, 2010 10.44 10.96 10.35 10.44 24,359 -0.79(-7.02%)
May 13, 2010 11.21 11.31 11.09 11.23 31,872 -0.02(-0.22%)
May 12, 2010 10.17 11.27 10.17 11.25 41,433 +1.13(+11.20%)
May 11, 2010 10.16 10.35 10.05 10.12 31,262 +0.12(+1.16%)
May 10, 2010 9.604 10.14 9.596 10.00 48,911 +0.83(+9.10%)
May 07, 2010 9.550 9.687 9.118 9.168 56,966 -0.38(-3.96%)
May 06, 2010 9.753 9.977 9.546 9.546 55,403 -0.21(-2.17%)
May 05, 2010 9.919 9.919 9.737 9.757 22,933 -0.20(-1.96%)
May 04, 2010 10.18 10.30 9.882 9.952 48,126 -0.40(-3.89%)
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.