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

Dorchester Minerals (NQ: DMLP )

32.99 +0.75 (+2.33%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2009 5.892 6.122 5.844 6.119 230,469 +0.25(+4.33%)
May 28, 2009 5.820 5.865 5.764 5.865 145,037 +0.11(+1.92%)
May 27, 2009 5.701 5.835 5.686 5.754 144,360 +0.02(+0.36%)
May 26, 2009 5.733 5.859 5.638 5.733 145,539 -0.01(-0.26%)
May 22, 2009 5.695 5.832 5.677 5.748 178,043 +0.08(+1.37%)
May 21, 2009 5.748 5.764 5.578 5.671 168,010 -0.13(-2.31%)
May 20, 2009 5.748 5.942 5.748 5.805 226,025 +0.09(+1.51%)
May 19, 2009 5.689 5.942 5.674 5.718 148,637 +0.10(+1.70%)
May 18, 2009 5.602 5.674 5.560 5.623 94,302 +0.01(+0.27%)
May 15, 2009 5.638 5.683 5.539 5.608 121,746 +0.00(+0.00%)
May 14, 2009 5.644 5.730 5.506 5.608 123,772 +0.04(+0.81%)
May 13, 2009 5.718 5.775 5.551 5.563 121,813 -0.19(-3.22%)
May 12, 2009 5.748 5.853 5.718 5.748 106,646 -0.01(-0.26%)
May 11, 2009 5.680 5.841 5.660 5.763 175,126 -0.21(-3.60%)
May 08, 2009 5.704 6.104 5.611 5.978 404,765 +0.30(+5.31%)
May 07, 2009 5.599 5.745 5.596 5.677 347,252 +0.09(+1.60%)
May 06, 2009 5.515 5.656 5.454 5.587 187,125 +0.11(+1.96%)
May 05, 2009 5.411 5.491 5.300 5.480 169,698 +0.06(+1.10%)
May 04, 2009 5.381 5.420 5.308 5.420 109,724 +0.16(+2.95%)
May 01, 2009 5.315 5.345 5.265 5.265 101,753 +0.01(+0.17%)
Apr 30, 2009 5.351 5.351 5.226 5.256 119,633 -0.06(-1.18%)
Apr 29, 2009 5.085 5.332 5.085 5.318 106,077 +0.14(+2.77%)
Apr 28, 2009 5.118 5.181 5.094 5.175 68,469 -0.05(-0.91%)
Apr 27, 2009 5.133 5.306 5.133 5.223 90,475 -0.08(-1.58%)
Apr 24, 2009 5.285 5.345 5.181 5.306 169,537 +0.02(+0.45%)
Apr 23, 2009 5.196 5.285 4.978 5.282 261,750 -0.00(-0.06%)
Apr 22, 2009 5.169 5.375 5.160 5.285 126,039 +0.01(+0.17%)
Apr 21, 2009 5.205 5.341 5.099 5.276 116,823 +0.11(+2.20%)
Apr 20, 2009 5.226 5.333 5.076 5.163 144,370 -0.20(-3.73%)
Apr 17, 2009 5.363 5.369 5.229 5.363 190,246 +0.03(+0.56%)
Apr 16, 2009 5.375 5.417 5.250 5.333 138,657 -0.01(-0.22%)
Apr 15, 2009 5.321 5.350 5.156 5.345 99,192 +0.13(+2.46%)
Apr 14, 2009 5.450 5.450 5.148 5.217 157,652 -0.20(-3.75%)
Apr 13, 2009 5.208 5.450 5.172 5.420 153,647 +0.26(+5.10%)
Apr 09, 2009 5.268 5.315 5.124 5.157 148,938 +0.02(+0.41%)
Apr 08, 2009 5.035 5.211 5.005 5.136 82,702 +0.09(+1.78%)
Apr 07, 2009 5.020 5.120 5.002 5.047 137,783 -0.04(-0.88%)
Apr 06, 2009 5.232 5.250 5.005 5.091 172,427 -0.08(-1.56%)
Apr 03, 2009 5.181 5.303 5.002 5.172 113,679 +0.04(+0.70%)
Apr 02, 2009 5.118 5.247 5.020 5.136 133,939 +0.10(+1.90%)
Apr 01, 2009 4.793 5.133 4.793 5.041 91,288 +0.16(+3.37%)
Mar 31, 2009 4.900 5.017 4.796 4.876 138,560 -0.01(-0.18%)
Mar 30, 2009 4.972 4.994 4.823 4.885 265,397 -0.37(-6.99%)
Mar 26, 2009 5.262 5.438 5.244 5.253 269,670 -0.03(-0.57%)
Mar 25, 2009 5.279 5.411 5.142 5.282 258,796 -0.02(-0.34%)
Mar 24, 2009 5.453 5.453 5.181 5.300 159,387 -0.15(-2.79%)
Mar 23, 2009 5.396 5.453 5.348 5.453 190,172 +0.19(+3.57%)
Mar 20, 2009 5.423 5.450 5.166 5.265 124,847 -0.08(-1.45%)
Mar 19, 2009 5.076 5.453 4.940 5.342 172,614 +0.36(+7.25%)
Mar 18, 2009 5.076 5.076 4.807 4.981 153,141 -0.07(-1.42%)
Mar 17, 2009 4.912 5.053 4.841 5.053 30,782 +0.14(+2.86%)
Mar 16, 2009 4.861 4.969 4.778 4.912 115,055 +0.09(+1.86%)
Mar 13, 2009 4.852 4.897 4.742 4.823 69,344 +0.00(+0.00%)
Mar 12, 2009 4.479 4.858 4.479 4.823 115,427 +0.27(+5.90%)
Mar 11, 2009 4.643 4.718 4.542 4.554 87,635 +0.04(+0.93%)
Mar 10, 2009 4.387 4.599 4.387 4.512 137,465 +0.17(+3.99%)
Mar 09, 2009 4.342 4.467 4.330 4.339 117,617 -0.04(-0.82%)
Mar 06, 2009 4.434 4.614 4.292 4.375 194,238 -0.03(-0.75%)
Mar 05, 2009 4.596 4.599 4.405 4.408 119,382 -0.15(-3.21%)
Mar 04, 2009 4.569 4.637 4.488 4.554 134,672 -0.04(-0.97%)
Mar 02, 2009 4.745 4.745 4.452 4.599 227,113 -0.27(-5.58%)
Feb 27, 2009 4.960 4.988 4.778 4.870 207,385 +0.00(+0.06%)
Feb 26, 2009 4.921 5.014 4.728 4.867 178,023 +0.16(+3.36%)
Feb 25, 2009 4.703 4.739 4.512 4.709 140,807 +0.06(+1.22%)
Feb 24, 2009 4.419 4.715 4.405 4.652 275,641 +0.23(+5.27%)
Feb 23, 2009 4.646 4.727 4.315 4.419 373,356 -0.06(-1.40%)
Feb 20, 2009 4.617 4.634 4.357 4.482 381,507 -0.23(-4.88%)
Feb 19, 2009 4.748 4.829 4.661 4.712 174,925 -0.04(-0.82%)
Feb 18, 2009 5.059 5.059 4.737 4.751 264,804 -0.31(-6.19%)
Feb 17, 2009 5.405 5.405 5.029 5.064 363,340 -0.39(-7.17%)
Feb 13, 2009 5.348 5.494 5.333 5.456 65,981 +0.07(+1.27%)
Feb 12, 2009 5.387 5.487 5.276 5.387 141,882 -0.12(-2.17%)
Feb 11, 2009 5.650 5.650 5.435 5.506 76,972 -0.06(-1.07%)
Feb 10, 2009 5.605 5.674 5.497 5.566 91,831 -0.06(-1.11%)
Feb 09, 2009 5.683 5.754 5.542 5.629 188,659 -0.11(-1.87%)
Feb 06, 2009 5.757 5.772 5.611 5.736 173,180 -0.02(-0.36%)
Feb 05, 2009 5.787 5.880 5.656 5.757 111,763 -0.10(-1.73%)
Feb 04, 2009 5.972 5.972 5.823 5.859 153,610 -0.11(-1.85%)
Feb 03, 2009 5.877 5.969 5.793 5.969 223,808 +0.07(+1.22%)
Feb 02, 2009 5.790 5.898 5.644 5.898 390,177 +0.22(+3.95%)
Jan 30, 2009 5.581 5.817 5.471 5.674 353,062 +0.22(+4.11%)
Jan 29, 2009 5.497 5.590 5.378 5.450 119,318 -0.03(-0.60%)
Jan 28, 2009 5.480 5.497 5.429 5.483 118,330 +0.06(+1.10%)
Jan 27, 2009 5.363 5.468 5.271 5.423 248,569 +0.03(+0.61%)
Jan 26, 2009 5.315 5.414 5.300 5.390 235,180 +0.09(+1.75%)
Jan 23, 2009 5.181 5.303 5.163 5.297 167,839 +0.12(+2.25%)
Jan 22, 2009 5.017 5.315 5.017 5.181 157,923 -0.27(-4.88%)
Jan 21, 2009 5.372 5.447 5.229 5.447 234,768 +0.26(+5.10%)
Jan 20, 2009 5.411 5.447 5.112 5.182 225,586 -0.23(-4.22%)
Jan 16, 2009 5.509 5.524 5.274 5.411 274,844 +0.07(+1.34%)
Jan 15, 2009 5.420 5.491 5.151 5.339 282,094 -0.14(-2.51%)
Jan 14, 2009 5.480 5.596 5.393 5.477 247,728 -0.00(-0.05%)
Jan 13, 2009 5.291 5.539 5.279 5.480 147,358 +0.19(+3.56%)
Jan 12, 2009 5.375 5.717 5.250 5.291 194,362 -0.08(-1.56%)
Jan 09, 2009 5.614 5.614 5.375 5.375 136,464 -0.14(-2.49%)
Jan 08, 2009 5.545 5.731 5.477 5.512 158,020 -0.02(-0.32%)
Jan 07, 2009 5.578 5.799 5.494 5.530 220,888 -0.16(-2.73%)
Jan 06, 2009 5.820 6.092 5.569 5.686 412,490 -0.06(-1.04%)
Jan 05, 2009 5.336 5.820 5.336 5.745 280,965 +0.45(+8.52%)
Jan 02, 2009 4.909 5.312 4.667 5.294 308,463 +0.56(+11.72%)
Dec 31, 2008 4.557 4.838 4.557 4.739 250,558 +0.15(+3.19%)
Dec 30, 2008 4.670 4.742 4.479 4.593 584,218 -0.04(-0.90%)
Dec 29, 2008 4.829 4.930 4.628 4.634 259,556 -0.12(-2.57%)
Dec 26, 2008 5.023 5.085 4.736 4.757 275,189 -0.33(-6.46%)
Dec 24, 2008 4.960 5.085 4.778 5.085 83,918 +0.13(+2.53%)
Dec 23, 2008 4.760 4.960 4.706 4.960 150,730 +0.23(+4.80%)
Dec 22, 2008 4.984 5.073 4.706 4.733 166,707 -0.25(-5.03%)
Dec 19, 2008 4.948 5.148 4.861 4.984 163,656 -0.01(-0.24%)
Dec 18, 2008 5.121 5.166 4.972 4.996 207,040 -0.18(-3.46%)
Dec 17, 2008 5.032 5.291 4.948 5.175 182,082 +0.09(+1.82%)
Dec 16, 2008 4.942 5.148 4.843 5.082 168,690 +0.25(+5.19%)
Dec 15, 2008 4.912 4.987 4.778 4.832 204,023 +0.10(+2.15%)
Dec 12, 2008 4.584 4.799 4.524 4.730 303,252 +0.09(+2.00%)
Dec 11, 2008 4.581 4.799 4.524 4.637 950,709 +0.10(+2.10%)
Dec 10, 2008 4.479 4.736 4.479 4.542 856,192 +0.10(+2.36%)
Dec 09, 2008 4.673 5.151 4.419 4.437 932,063 -0.25(-5.29%)
Dec 08, 2008 5.029 5.139 4.661 4.685 709,035 -0.25(-5.14%)
Dec 05, 2008 4.903 5.053 4.721 4.939 568,160 -0.14(-2.82%)
Dec 04, 2008 5.208 5.387 4.930 5.082 166,831 -0.23(-4.38%)
Dec 03, 2008 5.166 5.369 5.130 5.315 149,360 +0.17(+3.31%)
Dec 02, 2008 5.399 5.494 5.091 5.145 195,005 -0.04(-0.69%)
Dec 01, 2008 5.718 5.847 5.178 5.181 287,499 -0.73(-12.37%)
Nov 28, 2008 5.802 5.939 5.674 5.913 61,105 +0.01(+0.20%)
Nov 26, 2008 5.462 5.939 5.232 5.901 171,148 +0.40(+7.22%)
Nov 25, 2008 5.856 5.856 5.381 5.503 215,483 -0.34(-5.78%)
Nov 24, 2008 5.462 5.924 5.115 5.841 389,621 +0.67(+13.06%)
Nov 21, 2008 4.966 5.214 4.661 5.166 349,231 +0.39(+8.06%)
Nov 20, 2008 5.554 5.895 4.748 4.781 491,847 -0.90(-15.78%)
Nov 19, 2008 5.689 5.996 5.674 5.677 108,722 -0.01(-0.21%)
Nov 18, 2008 5.677 6.041 5.674 5.689 80,776 -0.00(-0.05%)
Nov 17, 2008 5.936 6.067 5.674 5.692 150,117 -0.24(-4.08%)
Nov 14, 2008 6.301 6.301 5.898 5.933 139,498 -0.33(-5.29%)
Nov 13, 2008 5.901 6.271 5.629 6.265 215,720 +0.59(+10.36%)
Nov 12, 2008 6.271 6.271 5.662 5.677 383,185 -0.67(-10.63%)
Nov 11, 2008 6.569 6.569 6.199 6.351 156,550 -0.24(-3.62%)
Nov 10, 2008 6.859 6.862 6.277 6.590 172,069 +0.23(+3.66%)
Nov 07, 2008 6.310 6.617 6.157 6.357 200,219 +0.11(+1.72%)
Nov 06, 2008 6.552 6.569 6.136 6.250 212,308 -0.47(-7.06%)
Nov 05, 2008 6.581 6.944 6.581 6.725 166,101 -0.03(-0.49%)
Nov 04, 2008 7.098 7.098 6.653 6.758 369,756 +0.22(+3.29%)
Nov 03, 2008 6.644 6.859 6.307 6.543 176,660 -0.15(-2.23%)
Oct 31, 2008 6.644 6.692 6.274 6.692 249,356 +0.16(+2.42%)
Oct 30, 2008 6.692 6.692 6.268 6.534 104,861 +0.04(+0.55%)
Oct 29, 2008 6.465 6.686 6.196 6.498 219,689 +0.37(+6.04%)
Oct 28, 2008 6.080 6.190 5.560 6.128 364,719 +0.44(+7.66%)
Oct 27, 2008 6.238 6.238 5.623 5.692 330,320 -0.38(-6.25%)
Oct 24, 2008 5.823 6.083 5.674 6.071 151,172 +0.02(+0.30%)
Oct 23, 2008 6.032 6.349 5.914 6.053 226,862 +0.01(+0.10%)
Oct 22, 2008 6.369 6.369 5.721 6.047 210,238 -0.32(-5.06%)
Oct 21, 2008 6.325 6.829 6.169 6.369 358,491 -0.41(-6.08%)
Oct 20, 2008 6.480 6.814 6.308 6.781 378,771 +0.51(+8.14%)
Oct 17, 2008 6.026 6.650 5.623 6.271 432,248 +0.13(+2.04%)
Oct 16, 2008 6.181 6.181 5.757 6.145 305,840 -0.19(-2.92%)
Oct 15, 2008 6.525 6.525 5.990 6.331 413,291 +0.01(+0.24%)
Oct 14, 2008 6.423 6.704 6.229 6.316 408,743 +0.41(+6.87%)
Oct 13, 2008 5.509 6.008 5.420 5.910 376,501 +0.65(+12.44%)
Oct 10, 2008 5.076 5.505 4.809 5.256 1,087,857 +0.00(+0.06%)
Oct 09, 2008 5.790 5.823 5.151 5.253 540,723 -0.42(-7.42%)
Oct 08, 2008 5.674 5.802 5.085 5.674 665,346 +0.10(+1.88%)
Oct 07, 2008 5.898 6.017 5.569 5.569 261,854 -0.25(-4.36%)
Oct 06, 2008 6.256 6.256 5.596 5.823 659,208 -0.53(-8.32%)
Oct 03, 2008 6.728 6.728 6.335 6.351 207,030 -0.17(-2.65%)
Oct 02, 2008 6.865 7.167 6.495 6.525 191,512 -0.29(-4.25%)
Oct 01, 2008 6.853 7.140 6.779 6.814 109,948 -0.08(-1.21%)
Sep 30, 2008 6.587 7.092 6.587 6.898 208,698 +0.32(+4.90%)
Sep 29, 2008 7.095 7.153 5.745 6.575 281,461 -0.68(-9.38%)
Sep 26, 2008 7.531 7.531 7.138 7.256 132,656 -0.06(-0.82%)
Sep 25, 2008 7.304 7.642 7.179 7.316 134,431 -0.04(-0.53%)
Sep 24, 2008 7.477 7.516 7.283 7.355 125,058 +0.03(+0.41%)
Sep 23, 2008 7.116 7.603 7.105 7.325 229,370 +0.02(+0.29%)
Sep 22, 2008 7.220 7.540 7.011 7.304 340,286 +0.08(+1.16%)
Sep 19, 2008 6.919 7.636 6.856 7.220 875,240 +0.34(+4.90%)
Sep 18, 2008 6.764 7.244 6.719 6.883 316,801 +0.19(+2.81%)
Sep 17, 2008 6.913 7.074 6.629 6.695 326,476 -0.27(-3.94%)
Sep 16, 2008 7.095 7.167 6.898 6.970 319,467 -0.31(-4.23%)
Sep 15, 2008 7.468 7.507 7.277 7.277 225,532 -0.20(-2.64%)
Sep 12, 2008 7.501 7.758 7.465 7.474 119,251 +0.06(+0.76%)
Sep 11, 2008 7.486 7.546 7.415 7.418 119,191 -0.13(-1.66%)
Sep 10, 2008 7.498 7.719 7.444 7.543 190,976 +0.07(+0.92%)
Sep 09, 2008 7.779 7.779 7.397 7.474 247,069 -0.40(-5.12%)
Sep 08, 2008 8.388 8.388 7.704 7.877 188,655 -0.21(-2.66%)
Sep 05, 2008 8.487 8.487 7.982 8.092 159,239 -0.29(-3.42%)
Sep 04, 2008 7.949 8.457 7.940 8.379 517,362 +0.39(+4.90%)
Sep 03, 2008 7.827 8.003 7.728 7.988 161,717 +0.13(+1.71%)
Sep 02, 2008 8.200 8.200 7.755 7.854 245,910 -0.43(-5.19%)
Aug 29, 2008 8.436 8.525 8.212 8.284 69,926 -0.13(-1.56%)
Aug 28, 2008 8.660 8.660 8.230 8.415 153,961 -0.15(-1.78%)
Aug 27, 2008 8.545 8.654 8.361 8.567 161,861 +0.19(+2.28%)
Aug 26, 2008 8.149 8.543 8.149 8.376 191,033 +0.25(+3.12%)
Aug 25, 2008 8.209 8.209 7.930 8.122 110,671 +0.06(+0.74%)
Aug 22, 2008 8.209 8.403 7.929 8.063 133,614 -0.08(-0.99%)
Aug 21, 2008 8.227 8.445 8.128 8.143 205,587 +0.06(+0.70%)
Aug 20, 2008 7.764 8.200 7.750 8.086 280,383 +0.30(+3.91%)
Aug 19, 2008 7.618 7.782 7.429 7.782 399,165 +0.05(+0.66%)
Aug 18, 2008 7.979 8.054 7.719 7.731 202,318 -0.36(-4.50%)
Aug 15, 2008 8.469 8.469 8.015 8.095 143,051 -0.21(-2.52%)
Aug 14, 2008 8.445 8.505 8.203 8.304 140,506 -0.03(-0.36%)
Aug 13, 2008 8.316 8.427 8.030 8.334 417,058 -0.01(-0.14%)
Aug 12, 2008 8.633 8.633 8.301 8.346 282,720 -0.21(-2.41%)
Aug 11, 2008 8.976 9.164 8.439 8.552 349,593 -0.35(-3.92%)
Aug 08, 2008 8.899 8.988 8.821 8.902 145,670 -0.03(-0.33%)
Aug 07, 2008 9.015 9.164 8.806 8.932 231,510 +0.05(+0.54%)
Aug 06, 2008 8.779 9.167 8.660 8.884 340,156 +0.04(+0.51%)
Aug 05, 2008 8.806 9.057 8.678 8.839 224,484 -0.07(-0.84%)
Aug 04, 2008 9.415 9.765 8.752 8.914 422,125 -0.50(-5.33%)
Aug 01, 2008 9.433 9.621 9.093 9.415 235,576 +0.21(+2.30%)
Jul 31, 2008 9.308 9.311 8.958 9.203 272,409 -0.22(-2.31%)
Jul 30, 2008 9.155 9.421 8.914 9.421 294,401 +0.44(+4.89%)
Jul 29, 2008 8.982 9.478 8.845 8.982 264,730 +0.02(+0.27%)
Jul 28, 2008 9.114 9.167 8.934 8.958 226,520 +0.03(+0.30%)
Jul 25, 2008 9.030 9.069 8.805 8.932 451,819 -0.03(-0.30%)
Jul 24, 2008 8.693 9.003 8.660 8.958 284,642 +0.03(+0.33%)
Jul 23, 2008 8.812 8.955 8.675 8.929 547,699 -0.21(-2.29%)
Jul 22, 2008 9.690 9.690 9.081 9.138 327,651 -0.57(-5.90%)
Jul 21, 2008 9.517 9.747 9.266 9.711 477,511 +0.45(+4.84%)
Jul 18, 2008 9.039 9.526 8.970 9.263 393,784 +0.19(+2.07%)
Jul 17, 2008 9.559 9.603 8.949 9.075 558,660 -0.87(-8.74%)
Jul 16, 2008 10.37 10.44 9.729 9.944 456,213 -0.29(-2.80%)
Jul 15, 2008 10.57 10.70 10.19 10.23 559,068 -0.22(-2.11%)
Jul 14, 2008 10.13 10.55 10.13 10.45 514,807 +0.49(+4.88%)
Jul 11, 2008 9.923 10.15 9.827 9.965 333,950 +0.10(+1.03%)
Jul 10, 2008 9.514 10.00 9.260 9.863 442,325 +0.47(+4.99%)
Jul 09, 2008 9.096 9.645 8.767 9.394 452,288 +0.38(+4.17%)
Jul 08, 2008 9.296 9.341 8.564 9.018 599,602 -0.42(-4.49%)
Jul 07, 2008 9.299 9.547 9.024 9.442 452,003 +0.16(+1.70%)
Jul 04, 2008 9.302 9.568 9.018 9.284 319,765 +0.00(+0.00%)
Jul 03, 2008 9.302 9.568 9.018 9.284 319,765 -0.12(-1.27%)
Jul 02, 2008 9.442 9.660 9.254 9.403 341,114 +0.01(+0.16%)
Jul 01, 2008 9.412 9.466 9.108 9.388 799,282 -0.11(-1.13%)
Jun 30, 2008 9.714 9.854 9.490 9.496 419,285 -0.22(-2.27%)
Jun 27, 2008 9.830 9.914 9.609 9.717 285,831 -0.16(-1.60%)
Jun 26, 2008 9.833 10.15 9.618 9.875 253,030 -0.22(-2.16%)
Jun 25, 2008 10.45 10.48 9.720 10.09 741,612 -0.39(-3.68%)
Jun 24, 2008 10.17 10.90 10.00 10.48 1,877,107 +0.27(+2.63%)
Jun 23, 2008 9.556 10.57 9.406 10.21 1,357,212 +0.65(+6.84%)
Jun 20, 2008 8.600 9.556 8.537 9.556 924,324 +0.96(+11.11%)
Jun 19, 2008 8.964 8.964 8.499 8.600 357,945 -0.37(-4.16%)
Jun 18, 2008 9.535 9.535 8.785 8.973 357,576 -0.01(-0.07%)
Jun 17, 2008 8.884 9.242 8.668 8.979 852,904 +0.51(+6.03%)
Jun 16, 2008 8.490 8.579 8.349 8.469 112,111 +0.05(+0.64%)
Jun 13, 2008 8.493 8.510 8.355 8.415 111,395 -0.06(-0.67%)
Jun 12, 2008 8.349 8.510 8.272 8.472 139,876 +0.10(+1.25%)
Jun 11, 2008 8.361 8.576 8.272 8.367 172,507 +0.04(+0.47%)
Jun 10, 2008 8.484 8.555 8.263 8.328 82,591 -0.13(-1.52%)
Jun 09, 2008 8.579 8.681 8.322 8.457 162,146 -0.08(-0.98%)
Jun 06, 2008 8.367 8.594 8.351 8.540 168,335 +0.18(+2.14%)
Jun 05, 2008 8.197 8.490 8.197 8.361 226,581 +0.13(+1.63%)
Jun 04, 2008 8.475 8.475 8.137 8.227 176,606 -0.25(-2.92%)
Jun 03, 2008 8.597 8.725 8.472 8.475 253,884 +0.02(+0.28%)
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.