Sign In \| Register \| About Pleasanton \| Contact Us
Pleasanton, CA September 01, 2020 1:32pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Breakfast
- Brew Pubs
- Burgers
- Cajun
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Greek
- Hawaiian
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Korean
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Steaks, Chops
- Sushi
- Thai
- Vietnamese
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Free Email
- Jobs

Recent Quotes

My Watchlist

Indicators

(NY: MBS )

8.380 +0.020 (+0.24%)

Streaming Delayed Price Updated: 10:57 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	8.431	8.441	8.423	8.423	573	+0.02(+0.26%)
Mar 27, 2024	8.416	8.416	8.396	8.401	72,481	+0.02(+0.24%)
Mar 26, 2024	8.396	8.396	8.381	8.381	566	+0.00(+0.00%)
Mar 25, 2024	8.386	8.386	8.381	8.381	2,916	+0.01(+0.12%)
Mar 22, 2024	8.386	8.386	8.357	8.372	326	+0.00(+0.00%)
Mar 21, 2024	8.376	8.386	8.372	8.372	388	+0.02(+0.30%)
Mar 20, 2024	8.347	8.347	8.347	8.347	711	+0.01(+0.12%)
Mar 19, 2024	8.337	8.337	8.337	8.337	494	-0.00(-0.06%)
Mar 18, 2024	8.367	8.367	8.342	8.342	518	+0.00(+0.06%)
Mar 15, 2024	8.347	8.347	8.317	8.337	994	-0.05(-0.65%)
Mar 14, 2024	8.396	8.396	8.391	8.391	260	-0.03(-0.41%)
Mar 13, 2024	8.416	8.426	8.416	8.426	350	-0.02(-0.29%)
Mar 12, 2024	8.446	8.451	8.446	8.451	367	-0.01(-0.18%)
Mar 11, 2024	8.456	8.466	8.456	8.466	81,014	+0.02(+0.23%)
Mar 08, 2024	8.456	8.456	8.446	8.446	295	+0.02(+0.21%)
Mar 07, 2024	8.426	8.428	8.426	8.428	394	+0.02(+0.26%)
Mar 06, 2024	8.416	8.416	8.406	8.406	1,636	+0.01(+0.12%)
Mar 05, 2024	8.386	8.396	8.376	8.396	1,274	+0.04(+0.53%)
Mar 04, 2024	8.367	8.367	8.352	8.352	440	-0.00(-0.06%)
Mar 01, 2024	8.337	8.357	8.337	8.357	1,410	+0.02(+0.24%)
Feb 29, 2024	8.337	8.337	8.337	8.337	833	+0.00(+0.01%)
Feb 28, 2024	8.316	8.338	8.313	8.336	4,164	+0.04(+0.48%)
Feb 27, 2024	8.316	8.316	8.296	8.296	832	+0.00(+0.00%)
Feb 26, 2024	8.287	8.306	8.287	8.296	1,347	-0.03(-0.41%)
Feb 23, 2024	8.326	8.331	8.326	8.331	1,045	+0.03(+0.42%)
Feb 22, 2024	8.296	8.326	8.282	8.296	2,695	+0.02(+0.24%)
Feb 21, 2024	8.326	8.326	8.277	8.277	4,561	-0.05(-0.65%)

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.

Photography by Christophe Tomatis

Search Hotels in Pleasanton

Find A Business

or Browse Listings

(NY: MBS )

Historical Prices