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 (%)
May 29, 2024 5.580 6.337 5.420 6.050 59,058 +0.34(+5.95%)
May 28, 2024 6.010 6.100 5.655 5.710 74,169 -0.27(-4.52%)
May 24, 2024 5.890 6.340 5.602 5.980 63,904 +0.15(+2.57%)
May 23, 2024 6.140 6.600 5.630 5.830 35,762 +0.02(+0.34%)
May 22, 2024 5.390 6.370 5.390 5.810 73,016 +0.27(+4.87%)
May 21, 2024 5.320 6.258 5.150 5.540 110,107 +0.47(+9.27%)
May 20, 2024 5.170 5.900 5.020 5.070 17,959 -0.10(-1.93%)
May 17, 2024 5.810 5.870 5.145 5.170 14,412 -0.64(-11.02%)
May 16, 2024 6.260 6.290 5.710 5.810 14,072 -0.54(-8.50%)
May 15, 2024 6.450 7.150 6.000 6.350 67,037 -0.45(-6.62%)
May 14, 2024 6.560 6.800 6.060 6.800 44,552 +0.36(+5.59%)
May 13, 2024 6.800 7.420 6.430 6.440 97,599 -0.47(-6.80%)
May 10, 2024 7.370 7.500 6.880 6.910 121,551 -0.67(-8.84%)
May 09, 2024 8.570 8.570 7.220 7.580 98,120 +0.03(+0.40%)
May 08, 2024 7.520 11.74 7.470 7.550 830,582 -0.33(-4.19%)
May 07, 2024 8.370 8.590 7.070 7.880 196,466 -0.80(-9.22%)
May 06, 2024 5.850 11.55 5.850 8.680 3,701,211 +2.66(+44.19%)
May 03, 2024 4.030 7.410 4.030 6.020 2,164,317 +2.04(+51.25%)
May 02, 2024 3.140 4.350 3.090 3.980 188,852 +0.89(+28.81%)
May 01, 2024 3.290 3.298 3.080 3.090 10,349 -0.21(-6.36%)
Apr 30, 2024 3.570 3.650 3.290 3.300 11,342 -0.25(-7.04%)
Apr 29, 2024 3.430 3.770 3.430 3.550 25,483 +0.02(+0.57%)
Apr 26, 2024 3.820 3.990 3.520 3.530 23,175 -0.34(-8.73%)
Apr 25, 2024 4.010 4.170 3.740 3.868 38,826 -0.25(-6.13%)
Apr 24, 2024 4.210 4.450 4.120 4.120 29,632 +0.05(+1.23%)
Apr 23, 2024 3.940 4.340 3.650 4.070 34,723 +0.27(+7.11%)
Apr 22, 2024 4.010 4.420 3.630 3.800 36,414 -0.21(-5.24%)
Apr 19, 2024 4.110 4.460 4.010 4.010 9,568 -0.23(-5.31%)
Apr 18, 2024 4.170 4.330 3.840 4.235 21,344 -0.06(-1.47%)
Apr 17, 2024 4.070 4.790 4.030 4.298 69,307 +0.10(+2.47%)
Apr 16, 2024 4.080 4.796 3.420 4.194 75,765 +0.03(+0.83%)
Apr 15, 2024 5.090 5.090 4.100 4.160 41,022 -0.79(-15.96%)
Apr 12, 2024 5.010 5.800 4.740 4.950 195,616 +4.81(+3313.79%)
Apr 11, 2024 0.1500 0.1526 0.1420 0.1450 420,278 -0.00(-1.09%)
Apr 10, 2024 0.1550 0.1550 0.1446 0.1466 225,319 -0.00(-1.61%)
Apr 09, 2024 0.1560 0.1560 0.1490 0.1490 147,770 -0.01(-3.37%)
Apr 08, 2024 0.1478 0.1550 0.1457 0.1542 217,695 +0.00(+2.80%)
Apr 05, 2024 0.1500 0.1507 0.1410 0.1500 268,208 -0.00(-2.02%)
Apr 04, 2024 0.1650 0.1650 0.1520 0.1531 147,904 -0.01(-3.83%)
Apr 03, 2024 0.1500 0.1626 0.1490 0.1592 459,348 +0.00(+2.05%)
Apr 02, 2024 0.1572 0.1633 0.1479 0.1560 221,421 -0.00(-0.76%)
Apr 01, 2024 0.1650 0.1669 0.1410 0.1572 461,706 -0.01(-4.15%)
Mar 28, 2024 0.1720 0.1720 0.1400 0.1640 894,325 +0.01(+3.60%)
Mar 27, 2024 0.1900 0.1850 0.1395 0.1583 1,516,317 -0.01(-6.83%)
Mar 26, 2024 0.2066 0.2178 0.1535 0.1699 1,537,079 -0.03(-14.54%)
Mar 25, 2024 0.2400 0.2370 0.1800 0.1988 1,574,900 -0.04(-15.44%)
Mar 22, 2024 0.2389 0.2401 0.2317 0.2351 139,705 -0.00(-1.59%)
Mar 21, 2024 0.2201 0.2478 0.2201 0.2389 371,760 +0.01(+6.32%)
Mar 20, 2024 0.2000 0.2257 0.2000 0.2247 319,144 +0.02(+7.51%)
Mar 19, 2024 0.2090 0.2100 0.2001 0.2090 193,098 +0.00(+0.48%)
Mar 18, 2024 0.2173 0.2227 0.1799 0.2080 694,384 -0.02(-7.14%)
Mar 15, 2024 0.2300 0.2300 0.2057 0.2240 381,973 -0.01(-2.18%)
Mar 14, 2024 0.2353 0.2510 0.2285 0.2290 365,808 -0.01(-5.61%)
Mar 13, 2024 0.2600 0.2560 0.2320 0.2426 418,300 -0.01(-3.50%)
Mar 12, 2024 0.2380 0.2550 0.2313 0.2514 605,333 +0.01(+5.85%)
Mar 11, 2024 0.2389 0.2539 0.2268 0.2375 761,642 +0.00(+1.50%)
Mar 08, 2024 0.2415 0.2430 0.2225 0.2340 489,297 -0.01(-6.02%)
Mar 07, 2024 0.2560 0.2600 0.2396 0.2490 477,030 +0.01(+2.60%)
Mar 06, 2024 0.2600 0.2699 0.2130 0.2427 1,202,729 -0.02(-8.55%)
Mar 05, 2024 0.2914 0.3344 0.2500 0.2654 4,498,288 +0.00(+1.69%)
Mar 04, 2024 0.2553 0.2848 0.2461 0.2610 1,190,622 +0.01(+4.44%)
Mar 01, 2024 0.2542 0.2587 0.2414 0.2499 541,831 +0.01(+4.65%)
Feb 29, 2024 0.2470 0.2600 0.2200 0.2388 1,631,116 +0.02(+8.55%)
Feb 28, 2024 0.2383 0.2389 0.2155 0.2200 680,560 -0.01(-4.26%)
Feb 27, 2024 0.2200 0.2469 0.2200 0.2298 878,708 +0.02(+7.38%)
Feb 26, 2024 0.2200 0.2200 0.1910 0.2140 458,256 +0.00(+0.94%)
Feb 23, 2024 0.2100 0.2359 0.2000 0.2120 886,139 +0.00(+0.47%)
Feb 22, 2024 0.2110 0.2900 0.2006 0.2110 5,494,606 +0.02(+11.76%)
Feb 21, 2024 0.1900 0.1907 0.1816 0.1888 220,003 +0.01(+7.27%)
Feb 20, 2024 0.1900 0.2000 0.1760 0.1760 267,197 -0.02(-12.18%)
Feb 16, 2024 0.1796 0.2107 0.1796 0.2004 1,303,927 +0.00(+0.20%)
Feb 15, 2024 0.1850 0.2180 0.1783 0.2000 472,132 +0.01(+6.04%)
Feb 14, 2024 0.1880 0.1900 0.1725 0.1886 119,780 +0.01(+3.63%)
Feb 13, 2024 0.1900 0.1900 0.1750 0.1820 47,351 +0.00(+0.72%)
Feb 12, 2024 0.1910 0.1910 0.1750 0.1807 224,555 +0.01(+6.29%)
Feb 09, 2024 0.1890 0.1905 0.1700 0.1700 130,763 +0.00(+0.00%)
Feb 08, 2024 0.1654 0.1810 0.1654 0.1700 168,171 +0.00(+1.74%)
Feb 07, 2024 0.1786 0.1786 0.1630 0.1671 32,427 -0.00(-1.71%)
Feb 06, 2024 0.1800 0.1800 0.1620 0.1700 81,586 +0.00(+1.80%)
Feb 05, 2024 0.1796 0.1799 0.1660 0.1670 64,850 -0.01(-7.27%)
Feb 02, 2024 0.1880 0.1891 0.1721 0.1801 36,678 -0.00(-1.42%)
Feb 01, 2024 0.1870 0.1919 0.1800 0.1827 34,544 -0.01(-4.89%)
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%)
Nov 01, 2023 0.1318 0.1349 0.1205 0.1325 276,144 +0.00(+0.53%)
Oct 31, 2023 0.1428 0.1428 0.1300 0.1318 115,200 -0.01(-7.90%)
Oct 30, 2023 0.1480 0.1480 0.1352 0.1431 212,755 -0.00(-1.17%)
Oct 27, 2023 0.1461 0.1534 0.1350 0.1448 179,981 -0.01(-3.40%)
Oct 26, 2023 0.1510 0.1580 0.1455 0.1499 419,623 +0.00(+0.40%)
Oct 25, 2023 0.1546 0.1579 0.1470 0.1493 118,902 -0.01(-3.62%)
Oct 24, 2023 0.1534 0.1578 0.1428 0.1549 93,342 +0.01(+3.40%)
Oct 23, 2023 0.1500 0.1589 0.1496 0.1498 236,598 +0.00(+0.88%)
Oct 20, 2023 0.1528 0.1599 0.1404 0.1485 148,989 -0.01(-7.36%)
Oct 19, 2023 0.1650 0.1652 0.1500 0.1603 111,850 +0.00(+1.65%)
Oct 18, 2023 0.1623 0.1723 0.1577 0.1577 81,789 -0.00(-2.71%)
Oct 17, 2023 0.1654 0.1663 0.1589 0.1621 122,883 +0.00(+0.56%)
Oct 16, 2023 0.1610 0.1750 0.1550 0.1612 183,791 -0.01(-4.50%)
Oct 13, 2023 0.1688 0.1716 0.1600 0.1688 138,613 +0.00(+1.08%)
Oct 12, 2023 0.1700 0.1836 0.1650 0.1670 417,620 +0.00(+1.52%)
Oct 11, 2023 0.1670 0.1690 0.1540 0.1645 658,947 +0.00(+1.86%)
Oct 10, 2023 0.1561 0.1698 0.1530 0.1615 112,747 +0.01(+3.46%)
Oct 09, 2023 0.1530 0.1608 0.1530 0.1561 54,521 -0.01(-3.88%)
Oct 06, 2023 0.1593 0.1700 0.1501 0.1624 57,593 +0.01(+4.44%)
Oct 05, 2023 0.1543 0.1700 0.1527 0.1555 61,313 -0.01(-5.18%)
Oct 04, 2023 0.1500 0.1640 0.1474 0.1640 128,126 +0.01(+9.33%)
Oct 03, 2023 0.1627 0.1675 0.1420 0.1500 253,132 -0.00(-2.34%)
Oct 02, 2023 0.1670 0.1670 0.1530 0.1536 221,626 -0.01(-5.65%)
Sep 29, 2023 0.1606 0.1799 0.1601 0.1628 123,230 -0.00(-2.22%)
Sep 28, 2023 0.1655 0.1790 0.1600 0.1665 100,757 +0.00(+0.91%)
Sep 27, 2023 0.1610 0.1698 0.1591 0.1650 248,933 +0.01(+4.43%)
Sep 26, 2023 0.1600 0.1825 0.1501 0.1580 296,284 -0.00(-1.25%)
Sep 25, 2023 0.1560 0.1711 0.1600 0.1600 162,664 -0.00(-1.17%)
Sep 22, 2023 0.1743 0.1743 0.1617 0.1619 152,344 -0.01(-7.11%)
Sep 21, 2023 0.1751 0.1900 0.1693 0.1743 370,017 -0.02(-8.36%)
Sep 20, 2023 0.1977 0.2048 0.1860 0.1902 253,897 -0.01(-4.33%)
Sep 19, 2023 0.1803 0.2180 0.1717 0.1988 913,005 +0.01(+7.93%)
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.