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 30, 2021 2.954 3.065 2.638 2.684 798,874 -0.30(-9.97%)
Apr 29, 2021 2.879 3.056 2.731 2.981 1,037,768 +0.19(+6.64%)
Apr 28, 2021 2.601 2.907 2.536 2.796 1,382,725 +0.20(+7.50%)
Apr 27, 2021 2.480 2.666 2.452 2.601 1,023,745 +0.16(+6.46%)
Apr 26, 2021 2.173 2.582 2.155 2.443 2,005,452 +0.32(+14.85%)
Apr 23, 2021 2.081 2.168 2.034 2.127 759,791 +0.06(+2.69%)
Apr 22, 2021 2.173 2.201 2.034 2.071 844,203 -0.07(-3.04%)
Apr 21, 2021 2.183 2.238 2.062 2.136 1,750,554 +0.11(+5.50%)
Apr 20, 2021 1.858 2.118 1.848 2.025 2,436,104 +0.15(+7.92%)
Apr 19, 2021 1.932 1.941 1.858 1.876 450,133 -0.07(-3.81%)
Apr 16, 2021 1.876 1.950 1.820 1.950 3,095,798 -0.50(-20.45%)
Apr 15, 2021 2.415 2.638 2.396 2.452 167,056 +0.03(+1.15%)
Apr 14, 2021 2.396 2.461 2.378 2.424 87,727 +0.05(+1.95%)
Apr 13, 2021 2.341 2.396 2.294 2.378 85,807 +0.07(+3.23%)
Apr 12, 2021 2.480 2.536 2.285 2.303 105,324 -0.13(-5.34%)
Apr 09, 2021 2.656 2.656 2.378 2.433 186,798 -0.21(-8.07%)
Apr 08, 2021 2.647 2.694 2.582 2.647 52,971 -0.01(-0.35%)
Apr 07, 2021 2.684 2.721 2.629 2.656 46,231 -0.04(-1.38%)
Apr 06, 2021 2.601 2.712 2.601 2.694 34,685 +0.07(+2.84%)
Apr 05, 2021 2.777 2.777 2.564 2.619 114,551 -0.09(-3.42%)
Apr 01, 2021 2.712 2.805 2.675 2.712 83,225 +0.05(+1.74%)
Mar 31, 2021 2.684 2.721 2.638 2.666 22,826 +0.00(+0.00%)
Mar 30, 2021 2.749 2.768 2.610 2.666 39,384 -0.09(-3.37%)
Mar 29, 2021 2.879 2.879 2.647 2.759 75,463 -0.12(-4.19%)
Mar 26, 2021 2.916 2.981 2.824 2.879 86,024 +0.07(+2.65%)
Mar 25, 2021 2.777 2.851 2.667 2.805 91,378 -0.07(-2.58%)
Mar 24, 2021 2.851 3.019 2.833 2.879 47,886 +0.06(+1.97%)
Mar 23, 2021 2.879 2.944 2.768 2.824 107,800 -0.12(-4.10%)
Mar 22, 2021 3.056 3.145 2.898 2.944 104,172 -0.03(-0.94%)
Mar 19, 2021 2.879 3.065 2.842 2.972 151,915 +0.15(+5.26%)
Mar 18, 2021 2.935 2.935 2.768 2.824 129,056 -0.11(-3.80%)
Mar 17, 2021 2.824 2.981 2.768 2.935 82,800 +0.10(+3.61%)
Mar 16, 2021 2.879 2.879 2.740 2.833 110,527 -0.05(-1.61%)
Mar 15, 2021 2.916 2.935 2.833 2.879 69,216 -0.05(-1.59%)
Mar 12, 2021 2.926 2.972 2.879 2.926 40,805 +0.02(+0.64%)
Mar 11, 2021 2.916 2.954 2.833 2.907 60,768 -0.02(-0.63%)
Mar 10, 2021 2.879 2.963 2.830 2.926 72,416 +0.08(+2.94%)
Mar 09, 2021 3.019 3.019 2.824 2.842 100,957 -0.17(-5.56%)
Mar 08, 2021 3.149 3.167 2.898 3.009 63,828 -0.05(-1.52%)
Mar 05, 2021 3.009 3.158 2.879 3.056 202,087 +0.06(+1.86%)
Mar 04, 2021 3.093 3.130 2.916 3.000 169,941 -0.10(-3.29%)
Mar 03, 2021 3.102 3.190 3.074 3.102 104,568 +0.04(+1.21%)
Mar 02, 2021 3.242 3.251 3.019 3.065 110,556 -0.18(-5.44%)
Mar 01, 2021 3.316 3.427 3.149 3.242 119,550 -0.02(-0.57%)
Feb 26, 2021 3.344 3.390 3.037 3.260 156,006 -0.14(-4.10%)
Feb 25, 2021 3.167 3.483 3.149 3.399 236,508 +0.22(+7.02%)
Feb 24, 2021 3.195 3.316 3.149 3.177 71,884 -0.05(-1.44%)
Feb 23, 2021 3.195 3.279 3.000 3.223 160,491 -0.05(-1.42%)
Feb 22, 2021 3.102 3.334 3.102 3.269 229,543 +0.17(+5.39%)
Feb 19, 2021 3.000 3.102 2.991 3.102 89,684 +0.12(+4.05%)
Feb 18, 2021 3.139 3.139 2.898 2.981 127,492 -0.13(-4.18%)
Feb 17, 2021 3.297 3.380 3.010 3.111 162,617 -0.15(-4.55%)
Feb 16, 2021 3.436 3.482 3.102 3.260 294,837 +0.19(+6.34%)
Feb 12, 2021 2.880 3.084 2.880 3.065 181,093 +0.23(+8.17%)
Feb 11, 2021 2.926 2.945 2.760 2.834 218,811 -0.10(-3.47%)
Feb 10, 2021 3.047 3.065 2.815 2.936 165,651 -0.13(-4.23%)
Feb 09, 2021 2.963 3.084 2.704 3.065 492,882 -0.13(-4.06%)
Feb 08, 2021 3.195 3.334 3.074 3.195 564,377 +0.21(+7.14%)
Feb 05, 2021 2.908 3.073 2.852 2.982 317,695 +0.12(+4.21%)
Feb 04, 2021 2.760 2.908 2.686 2.861 186,880 +0.14(+5.10%)
Feb 03, 2021 2.556 2.760 2.556 2.723 164,433 +0.17(+6.52%)
Feb 02, 2021 2.584 2.621 2.500 2.556 95,334 +0.03(+1.10%)
Feb 01, 2021 2.593 2.593 2.417 2.528 104,778 -0.02(-0.73%)
Jan 29, 2021 2.704 2.745 2.454 2.547 112,845 -0.18(-6.46%)
Jan 28, 2021 2.806 2.834 2.574 2.723 141,053 -0.01(-0.34%)
Jan 27, 2021 2.741 2.861 2.639 2.732 170,306 -0.05(-1.67%)
Jan 26, 2021 2.621 2.824 2.602 2.778 165,977 +0.19(+7.53%)
Jan 25, 2021 2.741 2.750 2.463 2.584 266,148 -0.20(-7.31%)
Jan 22, 2021 2.713 2.815 2.556 2.787 311,000 -0.04(-1.31%)
Jan 21, 2021 3.056 3.166 2.815 2.824 169,351 -0.19(-6.15%)
Jan 20, 2021 2.973 3.037 2.871 3.010 158,161 +0.02(+0.62%)
Jan 19, 2021 2.704 3.010 2.704 2.991 283,179 +0.37(+14.13%)
Jan 15, 2021 2.528 2.658 2.500 2.621 222,667 +0.10(+4.04%)
Jan 14, 2021 2.389 2.528 2.389 2.519 201,263 +0.11(+4.62%)
Jan 13, 2021 2.463 2.516 2.361 2.408 148,307 +0.00(+0.00%)
Jan 12, 2021 2.250 2.445 2.250 2.408 303,482 +0.19(+8.33%)
Jan 11, 2021 2.204 2.288 2.176 2.223 109,967 +0.08(+3.90%)
Jan 08, 2021 2.343 2.352 2.102 2.139 324,822 -0.18(-7.60%)
Jan 07, 2021 2.454 2.565 2.287 2.315 153,890 -0.07(-3.10%)
Jan 06, 2021 2.389 2.565 2.315 2.389 302,017 +0.04(+1.57%)
Jan 05, 2021 2.185 2.408 2.185 2.352 285,317 +0.17(+7.63%)
Jan 04, 2021 2.195 2.213 2.111 2.185 120,594 +0.06(+2.61%)
Dec 31, 2020 2.130 2.130 2.130 88,987 +0.00(+0.00%)
Dec 30, 2020 2.047 2.158 2.037 2.130 88,987 +0.06(+3.14%)
Dec 29, 2020 2.167 2.195 2.037 2.065 105,486 -0.06(-3.04%)
Dec 28, 2020 2.195 2.287 2.093 2.130 148,713 -0.02(-0.86%)
Dec 24, 2020 2.213 2.213 2.093 2.148 112,413 +0.01(+0.43%)
Dec 23, 2020 2.047 2.195 2.010 2.139 178,824 +0.14(+6.94%)
Dec 22, 2020 2.093 2.260 1.945 2.000 230,289 -0.11(-5.26%)
Dec 21, 2020 2.297 2.297 2.065 2.111 250,126 -0.21(-9.16%)
Dec 18, 2020 2.121 2.444 2.121 2.324 757,632 +0.21(+10.09%)
Dec 17, 2020 1.889 2.121 1.880 2.111 372,395 +0.24(+12.87%)
Dec 16, 2020 1.880 1.898 1.834 1.871 285,645 -0.02(-0.98%)
Dec 15, 2020 1.898 1.926 1.834 1.889 182,337 -0.04(-1.92%)
Dec 14, 2020 2.148 2.167 1.908 1.926 263,369 -0.19(-8.77%)
Dec 11, 2020 2.056 2.158 1.954 2.111 340,265 -0.07(-3.39%)
Dec 10, 2020 1.935 2.195 1.898 2.185 377,879 +0.24(+12.38%)
Dec 09, 2020 2.037 2.037 1.852 1.945 179,164 -0.02(-0.94%)
Dec 08, 2020 1.991 2.037 1.898 1.963 173,400 +0.00(+0.00%)
Dec 07, 2020 2.074 2.084 1.917 1.963 181,187 -0.09(-4.50%)
Dec 04, 2020 2.306 2.315 1.898 2.056 615,306 +0.02(+0.91%)
Dec 03, 2020 1.713 2.037 1.639 2.037 387,271 +0.36(+21.55%)
Dec 02, 2020 1.593 1.685 1.556 1.676 235,359 +0.08(+5.23%)
Dec 01, 2020 1.639 1.658 1.574 1.593 125,783 -0.01(-0.58%)
Nov 30, 2020 1.658 1.659 1.574 1.602 212,992 -0.08(-4.95%)
Nov 27, 2020 1.713 1.750 1.630 1.685 89,628 +0.02(+1.11%)
Nov 25, 2020 1.797 1.797 1.593 1.667 169,430 -0.07(-4.26%)
Nov 24, 2020 1.667 1.824 1.667 1.741 282,830 +0.09(+5.62%)
Nov 23, 2020 1.565 1.648 1.565 1.648 238,037 +0.09(+5.95%)
Nov 20, 2020 1.630 1.639 1.537 1.556 161,763 -0.05(-2.89%)
Nov 19, 2020 1.556 1.620 1.528 1.602 76,315 +0.05(+2.96%)
Nov 18, 2020 1.630 1.639 1.528 1.556 108,574 -0.06(-3.43%)
Nov 17, 2020 1.611 1.627 1.551 1.611 89,355 +0.01(+0.57%)
Nov 16, 2020 1.630 1.685 1.558 1.602 172,828 +0.09(+6.10%)
Nov 13, 2020 1.464 1.538 1.399 1.510 233,404 +0.05(+3.14%)
Nov 12, 2020 1.694 1.694 1.436 1.464 189,685 -0.18(-11.17%)
Nov 11, 2020 1.584 1.685 1.584 1.648 126,210 +0.06(+4.07%)
Nov 10, 2020 1.528 1.611 1.482 1.584 113,015 +0.06(+3.61%)
Nov 09, 2020 1.492 1.556 1.436 1.528 207,999 +0.10(+7.10%)
Nov 06, 2020 1.446 1.454 1.390 1.427 144,777 -0.05(-3.12%)
Nov 05, 2020 1.381 1.473 1.381 1.473 153,342 +0.07(+5.26%)
Nov 04, 2020 1.418 1.433 1.363 1.399 73,293 -0.01(-0.65%)
Nov 03, 2020 1.464 1.464 1.390 1.409 56,305 +0.01(+0.66%)
Nov 02, 2020 1.381 1.446 1.372 1.399 76,865 +0.02(+1.33%)
Oct 30, 2020 1.353 1.386 1.326 1.381 57,237 +0.03(+2.04%)
Oct 29, 2020 1.301 1.363 1.251 1.353 133,110 +0.03(+2.08%)
Oct 28, 2020 1.381 1.381 1.261 1.326 161,581 -0.07(-5.26%)
Oct 27, 2020 1.436 1.436 1.390 1.399 46,440 -0.03(-1.94%)
Oct 26, 2020 1.519 1.565 1.381 1.427 75,699 -0.06(-4.32%)
Oct 23, 2020 1.501 1.519 1.482 1.492 96,989 +0.00(+0.00%)
Oct 22, 2020 1.464 1.510 1.446 1.492 128,414 +0.05(+3.18%)
Oct 21, 2020 1.473 1.492 1.418 1.446 87,844 -0.03(-1.87%)
Oct 20, 2020 1.436 1.538 1.418 1.473 91,530 +0.04(+2.56%)
Oct 19, 2020 1.556 1.556 1.409 1.436 114,749 -0.06(-4.29%)
Oct 16, 2020 1.492 1.528 1.492 1.501 100,138 -0.01(-0.61%)
Oct 15, 2020 1.492 1.528 1.399 1.510 321,963 -0.06(-3.53%)
Oct 14, 2020 1.473 1.915 1.473 1.565 2,615,565 +0.10(+6.92%)
Oct 13, 2020 1.473 1.565 1.427 1.464 123,497 -0.04(-2.45%)
Oct 12, 2020 1.547 1.556 1.473 1.501 130,163 -0.01(-0.61%)
Oct 09, 2020 1.667 1.694 1.501 1.510 251,324 -0.01(-0.61%)
Oct 08, 2020 1.353 1.565 1.353 1.519 159,771 +0.16(+11.49%)
Oct 07, 2020 1.363 1.418 1.335 1.363 76,370 +0.01(+0.68%)
Oct 06, 2020 1.455 1.473 1.344 1.353 123,110 -0.06(-4.55%)
Oct 05, 2020 1.381 1.473 1.381 1.418 91,998 +0.05(+3.36%)
Oct 02, 2020 1.289 1.413 1.289 1.372 60,930 +0.06(+4.20%)
Oct 01, 2020 1.381 1.409 1.298 1.317 125,132 +0.00(+0.00%)
Sep 30, 2020 1.492 1.528 1.317 1.317 346,182 -0.21(-13.86%)
Sep 29, 2020 1.611 1.630 1.528 1.528 80,998 -0.06(-4.05%)
Sep 28, 2020 1.519 1.639 1.492 1.593 106,751 +0.12(+8.13%)
Sep 25, 2020 1.482 1.528 1.473 1.473 150,317 -0.03(-1.84%)
Sep 24, 2020 1.538 1.547 1.482 1.501 146,771 -0.04(-2.40%)
Sep 23, 2020 1.565 1.584 1.538 1.538 84,250 -0.03(-1.77%)
Sep 22, 2020 1.584 1.620 1.543 1.565 66,112 -0.03(-1.73%)
Sep 21, 2020 1.630 1.630 1.584 1.593 36,971 -0.06(-3.35%)
Sep 18, 2020 1.602 1.657 1.602 1.648 66,469 +0.02(+1.13%)
Sep 17, 2020 1.620 1.676 1.611 1.630 44,458 -0.01(-0.56%)
Sep 16, 2020 1.639 1.685 1.611 1.639 88,833 +0.02(+1.14%)
Sep 15, 2020 1.648 1.685 1.611 1.620 66,565 -0.04(-2.22%)
Sep 14, 2020 1.676 1.676 1.620 1.657 87,111 -0.01(-0.55%)
Sep 11, 2020 1.630 1.676 1.565 1.667 91,124 +0.07(+4.62%)
Sep 10, 2020 1.639 1.667 1.565 1.593 133,474 -0.05(-2.81%)
Sep 09, 2020 1.768 1.768 1.630 1.639 76,578 -0.04(-2.20%)
Sep 08, 2020 1.740 1.759 1.611 1.676 177,212 -0.06(-3.70%)
Sep 04, 2020 1.814 1.897 1.685 1.740 226,561 -0.04(-2.07%)
Sep 03, 2020 1.878 2.026 1.722 1.777 1,091,748 +0.23(+14.88%)
Sep 02, 2020 1.657 1.694 1.538 1.547 196,479 -0.13(-7.69%)
Sep 01, 2020 1.740 1.741 1.657 1.676 67,473 -0.06(-3.70%)
Aug 31, 2020 1.759 1.786 1.722 1.740 144,371 -0.03(-1.56%)
Aug 28, 2020 1.841 1.915 1.722 1.768 512,641 -0.17(-8.57%)
Aug 27, 2020 2.044 2.044 1.887 1.934 148,643 -0.06(-3.23%)
Aug 26, 2020 1.943 2.007 1.878 1.998 75,700 +0.08(+4.33%)
Aug 25, 2020 1.851 1.943 1.842 1.915 49,803 +0.05(+2.45%)
Aug 24, 2020 1.897 1.924 1.851 1.869 91,019 -0.05(-2.86%)
Aug 21, 2020 1.952 1.961 1.888 1.924 60,023 -0.03(-1.41%)
Aug 20, 2020 1.943 1.988 1.860 1.952 150,584 -0.02(-0.93%)
Aug 19, 2020 1.970 1.988 1.933 1.970 106,288 -0.03(-1.38%)
Aug 18, 2020 1.970 2.039 1.970 1.998 52,738 +0.02(+0.93%)
Aug 17, 2020 2.016 2.016 1.933 1.979 102,561 -0.05(-2.70%)
Aug 14, 2020 2.025 2.098 1.970 2.034 112,843 -0.09(-4.31%)
Aug 13, 2020 2.144 2.144 2.071 2.126 43,478 -0.02(-0.85%)
Aug 12, 2020 2.208 2.208 2.098 2.144 89,974 +0.05(+2.63%)
Aug 11, 2020 2.227 2.272 2.089 2.089 68,006 -0.10(-4.60%)
Aug 10, 2020 2.190 2.245 2.144 2.190 79,666 +0.10(+4.82%)
Aug 07, 2020 2.126 2.199 2.080 2.089 49,982 -0.05(-2.15%)
Aug 06, 2020 2.172 2.236 2.126 2.135 53,557 -0.05(-2.51%)
Aug 05, 2020 2.217 2.309 2.135 2.190 91,948 +0.01(+0.42%)
Aug 04, 2020 2.034 2.254 2.034 2.181 222,762 +0.16(+7.69%)
Aug 03, 2020 2.062 2.088 1.998 2.025 145,190 +0.01(+0.45%)
Jul 31, 2020 2.062 2.144 1.924 2.016 318,885 -0.04(-1.79%)
Jul 30, 2020 2.098 2.117 2.016 2.053 150,904 -0.10(-4.68%)
Jul 29, 2020 2.227 2.227 2.117 2.153 137,585 -0.05(-2.08%)
Jul 28, 2020 2.227 2.272 2.172 2.199 105,396 -0.03(-1.23%)
Jul 27, 2020 2.401 2.401 2.227 2.227 115,796 -0.10(-4.33%)
Jul 24, 2020 2.355 2.401 2.327 2.327 38,632 +0.00(+0.00%)
Jul 23, 2020 2.309 2.447 2.282 2.327 234,378 +0.02(+0.79%)
Jul 22, 2020 2.291 2.410 2.263 2.309 110,193 +0.02(+0.80%)
Jul 21, 2020 2.272 2.357 2.227 2.291 98,981 +0.06(+2.88%)
Jul 20, 2020 2.346 2.346 2.227 2.227 71,302 -0.06(-2.80%)
Jul 17, 2020 2.300 2.327 2.245 2.291 110,005 +0.03(+1.21%)
Jul 16, 2020 2.291 2.410 2.263 2.263 78,925 -0.03(-1.20%)
Jul 15, 2020 2.309 2.382 2.272 2.291 77,616 +0.00(+0.00%)
Jul 14, 2020 2.382 2.382 2.245 2.291 68,469 -0.05(-2.34%)
Jul 13, 2020 2.291 2.520 2.291 2.346 232,548 +0.06(+2.81%)
Jul 10, 2020 2.227 2.401 2.227 2.282 88,834 -0.01(-0.40%)
Jul 09, 2020 2.282 2.401 2.135 2.291 206,609 +0.07(+3.31%)
Jul 08, 2020 2.263 2.309 2.163 2.217 156,780 -0.04(-1.63%)
Jul 07, 2020 2.447 2.482 2.245 2.254 233,497 -0.18(-7.52%)
Jul 06, 2020 2.557 2.586 2.401 2.437 145,344 -0.07(-2.92%)
Jul 02, 2020 2.392 2.538 2.346 2.511 272,831 +0.16(+7.03%)
Jul 01, 2020 2.502 2.639 2.327 2.346 272,763 -0.11(-4.48%)
Jun 30, 2020 2.593 2.593 2.291 2.456 474,060 -0.10(-3.94%)
Jun 29, 2020 2.364 2.813 2.327 2.557 429,165 +0.23(+9.84%)
Jun 26, 2020 2.346 2.402 2.236 2.327 1,873,918 -0.05(-2.31%)
Jun 25, 2020 2.428 2.547 2.337 2.382 328,369 -0.08(-3.35%)
Jun 24, 2020 2.676 2.683 2.369 2.465 384,596 -0.23(-8.50%)
Jun 23, 2020 2.813 2.834 2.676 2.694 255,539 -0.05(-2.00%)
Jun 22, 2020 2.859 2.868 2.676 2.749 282,299 +0.02(+0.67%)
Jun 19, 2020 2.941 2.941 2.717 2.731 455,192 -0.15(-5.10%)
Jun 18, 2020 2.896 3.033 2.850 2.877 148,692 -0.07(-2.48%)
Jun 17, 2020 3.335 3.335 2.914 2.951 107,174 -0.39(-11.78%)
Jun 16, 2020 3.519 3.729 3.280 3.345 98,477 -0.05(-1.35%)
Jun 15, 2020 3.455 3.519 3.225 3.390 122,355 -0.11(-3.14%)
Jun 12, 2020 3.674 3.702 3.340 3.500 94,836 +0.06(+1.87%)
Jun 11, 2020 3.647 3.750 3.427 3.436 127,104 -0.38(-9.86%)
Jun 10, 2020 4.801 4.801 3.803 3.812 196,769 -0.99(-20.61%)
Jun 09, 2020 4.829 4.893 4.453 4.801 133,793 -0.13(-2.60%)
Jun 08, 2020 4.307 4.971 4.233 4.930 239,105 +1.02(+26.00%)
Jun 05, 2020 3.885 4.059 3.693 3.913 152,785 +0.13(+3.39%)
Jun 04, 2020 3.739 3.913 3.629 3.784 77,690 +0.06(+1.72%)
Jun 03, 2020 3.610 3.757 3.500 3.720 156,485 +0.14(+3.84%)
Jun 02, 2020 3.794 3.839 3.546 3.583 115,042 -0.16(-4.40%)
Jun 01, 2020 3.867 3.885 3.670 3.748 88,500 -0.08(-2.15%)
May 29, 2020 4.215 4.215 3.803 3.830 63,951 -0.42(-9.91%)
May 28, 2020 4.142 4.325 4.069 4.252 61,967 +0.16(+4.04%)
May 27, 2020 3.849 4.123 3.702 4.087 70,146 +0.32(+8.52%)
May 26, 2020 3.904 3.904 3.583 3.766 105,554 -0.03(-0.72%)
May 22, 2020 4.133 4.133 3.674 3.794 81,194 -0.26(-6.33%)
May 21, 2020 4.123 4.149 3.949 4.050 57,707 -0.03(-0.67%)
May 20, 2020 4.087 4.201 3.986 4.078 95,491 +0.15(+3.73%)
May 19, 2020 4.269 4.342 3.876 3.931 82,380 -0.29(-6.93%)
May 18, 2020 3.657 4.224 3.657 4.224 135,921 +0.78(+22.55%)
May 15, 2020 3.830 3.876 3.414 3.446 151,829 -0.29(-7.82%)
May 14, 2020 3.657 4.187 3.556 3.739 132,378 +0.05(+1.49%)
May 13, 2020 3.675 3.766 3.501 3.684 127,618 +0.03(+0.75%)
May 12, 2020 3.776 3.776 3.648 3.657 123,389 +0.00(+0.00%)
May 11, 2020 3.675 3.885 3.657 3.657 106,211 -0.16(-4.08%)
May 08, 2020 3.657 3.885 3.657 3.812 68,913 +0.14(+3.73%)
May 07, 2020 3.593 3.776 3.556 3.675 90,534 +0.15(+4.15%)
May 06, 2020 3.510 3.547 3.328 3.529 86,423 +0.01(+0.26%)
May 05, 2020 3.712 3.794 3.483 3.520 78,871 -0.05(-1.28%)
May 04, 2020 3.501 3.702 3.501 3.565 68,819 -0.09(-2.50%)
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.