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

(NY: MI )

6.050 +0.340 (+5.95%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 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 (%)
Jan 31, 2024 0.1824 0.1923 0.1800 0.1921 36,010 +0.01(+4.06%)
Jan 30, 2024 0.1927 0.1927 0.1780 0.1846 45,873 +0.00(+2.10%)
Jan 29, 2024 0.1844 0.1876 0.1766 0.1808 36,227 +0.00(+1.01%)
Jan 26, 2024 0.1800 0.1809 0.1678 0.1790 36,987 +0.00(+0.67%)
Jan 25, 2024 0.1800 0.1826 0.1718 0.1778 30,593 -0.00(-1.39%)
Jan 24, 2024 0.1760 0.1850 0.1760 0.1803 28,608 -0.00(-0.55%)
Jan 23, 2024 0.1760 0.1933 0.1760 0.1813 86,728 -0.00(-1.95%)
Jan 22, 2024 0.1858 0.1915 0.1791 0.1849 72,665 -0.01(-2.63%)
Jan 19, 2024 0.1900 0.1900 0.1745 0.1899 105,029 +0.01(+5.15%)
Jan 18, 2024 0.1840 0.1884 0.1751 0.1806 48,223 -0.00(-1.85%)
Jan 17, 2024 0.1730 0.1949 0.1720 0.1840 138,435 +0.00(+1.27%)
Jan 16, 2024 0.2000 0.1960 0.1800 0.1817 95,667 -0.01(-6.15%)
Jan 12, 2024 0.2094 0.2098 0.1922 0.1936 98,354 -0.01(-5.10%)
Jan 11, 2024 0.2060 0.2200 0.1932 0.2040 279,278 +0.01(+5.75%)
Jan 10, 2024 0.2070 0.2071 0.1921 0.1929 48,524 -0.01(-4.50%)
Jan 09, 2024 0.2000 0.2081 0.2000 0.2020 92,915 -0.00(-0.98%)
Jan 08, 2024 0.1925 0.2049 0.1864 0.2040 109,295 +0.01(+5.97%)
Jan 05, 2024 0.2030 0.2030 0.1860 0.1925 83,952 -0.00(-0.72%)
Jan 04, 2024 0.1980 0.1987 0.1872 0.1939 85,968 -0.00(-0.56%)
Jan 03, 2024 0.1940 0.2032 0.1850 0.1950 128,376 +0.00(+0.52%)
Jan 02, 2024 0.2000 0.2001 0.1800 0.1940 173,146 +0.01(+4.41%)
Dec 29, 2023 0.2242 0.2350 0.1610 0.1858 518,483 -0.05(-19.60%)
Dec 28, 2023 0.2245 0.2339 0.2050 0.2311 399,251 +0.01(+5.05%)
Dec 27, 2023 0.2025 0.2221 0.2025 0.2200 478,829 +0.02(+9.18%)
Dec 26, 2023 0.2200 0.2200 0.1938 0.2015 178,747 +0.01(+4.13%)
Dec 22, 2023 0.1860 0.2076 0.1841 0.1935 422,852 +0.01(+5.91%)
Dec 21, 2023 0.1710 0.1869 0.1710 0.1827 63,153 +0.00(+1.67%)
Dec 20, 2023 0.1700 0.1932 0.1669 0.1797 256,520 +0.01(+7.60%)
Dec 19, 2023 0.1640 0.1772 0.1640 0.1670 110,877 +0.00(+1.03%)
Dec 18, 2023 0.1700 0.1749 0.1500 0.1653 111,784 -0.00(-2.36%)
Dec 15, 2023 0.1723 0.1806 0.1621 0.1693 188,251 +0.01(+5.75%)
Dec 14, 2023 0.1529 0.1601 0.1450 0.1601 94,502 +0.01(+5.05%)
Dec 13, 2023 0.1498 0.1524 0.1415 0.1524 112,812 +0.00(+2.97%)
Dec 12, 2023 0.1528 0.1528 0.1473 0.1480 32,527 -0.00(-1.99%)
Dec 11, 2023 0.1800 0.1778 0.1401 0.1510 363,538 -0.03(-16.11%)
Dec 08, 2023 0.1800 0.1949 0.1690 0.1800 213,104 +0.00(+1.64%)
Dec 07, 2023 0.1930 0.1930 0.1690 0.1771 92,032 -0.00(-1.67%)
Dec 06, 2023 0.1919 0.2178 0.1756 0.1801 526,516 -0.01(-7.64%)
Dec 05, 2023 0.1783 0.2100 0.1515 0.1950 643,381 +0.02(+11.43%)
Dec 04, 2023 0.1800 0.1800 0.1550 0.1750 351,616 -0.01(-4.79%)
Dec 01, 2023 0.1482 0.2022 0.1482 0.1838 2,409,569 +0.03(+22.86%)
Nov 30, 2023 0.1574 0.1574 0.1445 0.1496 42,780 -0.00(-1.64%)
Nov 29, 2023 0.1531 0.1576 0.1494 0.1521 85,357 +0.00(+1.88%)
Nov 28, 2023 0.1465 0.1556 0.1465 0.1493 99,833 -0.00(-2.10%)
Nov 27, 2023 0.1499 0.1558 0.1467 0.1525 119,552 +0.00(+1.60%)
Nov 24, 2023 0.1400 0.1540 0.1400 0.1501 133,086 +0.01(+7.37%)
Nov 22, 2023 0.1451 0.1480 0.1380 0.1398 124,416 -0.01(-6.55%)
Nov 21, 2023 0.1510 0.1575 0.1230 0.1496 370,210 +0.00(+0.74%)
Nov 20, 2023 0.1400 0.1585 0.1390 0.1485 311,695 +0.01(+4.50%)
Nov 17, 2023 0.1583 0.1583 0.1406 0.1421 337,262 -0.01(-7.73%)
Nov 16, 2023 0.1440 0.1580 0.1407 0.1540 204,268 +0.00(+2.67%)
Nov 15, 2023 0.1406 0.1554 0.1380 0.1500 252,683 +0.01(+6.38%)
Nov 14, 2023 0.1340 0.1450 0.1331 0.1410 169,032 +0.01(+6.58%)
Nov 13, 2023 0.1286 0.1375 0.1260 0.1323 45,020 +0.00(+2.64%)
Nov 10, 2023 0.1273 0.1315 0.1230 0.1289 130,570 -0.00(-1.75%)
Nov 09, 2023 0.1381 0.1381 0.1200 0.1312 409,338 -0.01(-4.93%)
Nov 08, 2023 0.1300 0.1400 0.1300 0.1380 164,345 +0.01(+6.73%)
Nov 07, 2023 0.1400 0.1449 0.1289 0.1293 220,352 -0.01(-4.29%)
Nov 06, 2023 0.1366 0.1483 0.1329 0.1351 93,753 -0.00(-0.44%)
Nov 03, 2023 0.1326 0.1405 0.1310 0.1357 102,941 +0.01(+3.91%)
Nov 02, 2023 0.1372 0.1391 0.1301 0.1306 63,971 -0.00(-1.43%)
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.