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

(OP: MLPNF )

0.1861 +0.0051 (+2.82%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 6, 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 31, 2024 0.1810 0.1810 0.1810 0.1810 1,713 -0.01(-3.42%)
May 30, 2024 0.1874 0.1874 0.1874 0.1874 1,400 -0.01(-6.49%)
May 29, 2024 0.2004 0.2004 0.2004 0.2004 5,000 -0.01(-4.11%)
May 23, 2024 0.2090 33 -0.01(-2.79%)
May 22, 2024 0.2150 0.2150 0.2150 0.2150 2,500 +0.01(+2.38%)
May 21, 2024 0.2100 0.2100 0.2100 0.2100 54,533 +0.00(+0.00%)
May 20, 2024 0.2100 0.2100 0.2100 0.2100 12,800 +0.00(+1.40%)
May 10, 2024 0.2071 0 +0.01(+4.07%)
May 09, 2024 0.1990 0.1990 0.1990 0.1990 3,300 +0.00(+0.35%)
May 08, 2024 0.1983 0.1983 0.1983 0.1983 300 -0.02(-10.76%)
May 01, 2024 0.2222 0 +0.05(+31.48%)
Apr 26, 2024 0.1690 0 +0.00(+0.54%)
Apr 25, 2024 0.1681 0.1681 0.1663 0.1681 7,700 -0.00(-1.12%)
Apr 23, 2024 0.1700 0 +0.02(+12.58%)
Apr 11, 2024 0.1510 5,500 -0.00(-1.56%)
Mar 27, 2024 0.1534 0 -0.00(-1.03%)
Mar 26, 2024 0.1600 0.1600 0.1550 0.1550 6,261 -0.00(-1.27%)
Mar 25, 2024 0.1570 0.1570 0.1570 0.1570 10,000 -0.00(-1.88%)
Mar 22, 2024 0.1650 0.1685 0.1600 0.1600 20,700 -0.01(-5.27%)
Mar 21, 2024 0.1689 0.1689 0.1689 0.1689 5,882 +0.01(+3.05%)
Mar 11, 2024 0.1639 0 +0.00(+1.30%)
Mar 08, 2024 0.1619 0.1619 0.1618 0.1618 10,000 +0.03(+18.97%)
Mar 06, 2024 0.1360 0 -0.02(-15.00%)
Mar 01, 2024 0.1600 0 -0.01(-7.67%)
Feb 29, 2024 0.1733 0.1733 0.1733 0.1733 3,000 +0.01(+3.03%)
Feb 27, 2024 0.1682 0 -0.01(-4.59%)
Feb 26, 2024 0.1763 0.1763 0.1763 0.1763 11,431 -0.00(-1.23%)
Feb 23, 2024 0.1785 0.1785 0.1785 0.1785 21,000 -0.00(-1.49%)
Feb 22, 2024 0.1812 0.1812 0.1812 0.1812 11,500 -0.02(-8.35%)
Feb 21, 2024 0.1977 0.1977 0.1977 0.1977 1,000 +0.01(+5.38%)
Feb 20, 2024 0.1876 0.1876 0.1876 0.1876 435 +0.02(+11.53%)
Feb 12, 2024 0.1682 20 -0.03(-15.01%)
Feb 07, 2024 0.1979 0 -0.01(-4.90%)
Jan 31, 2024 0.2081 22,520 +0.04(+26.12%)
Jan 29, 2024 0.1650 0 -0.01(-3.79%)
Jan 26, 2024 0.1715 0.1715 0.1715 0.1715 400 -0.00(-2.56%)
Jan 23, 2024 0.1760 0 +0.02(+10.00%)
Jan 19, 2024 0.1600 75 -0.05(-23.41%)
Jan 16, 2024 0.2089 0 +0.01(+7.68%)
Jan 12, 2024 0.1940 0.1940 0.1940 0.1940 8,764 +0.09(+94.00%)
Jan 09, 2024 0.1000 0 -0.09(-47.75%)
Jan 05, 2024 0.1914 2 +0.03(+19.62%)
Dec 27, 2023 0.1600 0 +0.00(+1.39%)
Dec 21, 2023 0.1578 0 +0.04(+31.50%)
Dec 20, 2023 0.1200 0.1200 0.1200 0.1200 1,000 -0.03(-21.62%)
Dec 19, 2023 0.1531 0.1531 0.1531 0.1531 5,000 +0.00(+0.26%)
Dec 12, 2023 0.1527 0 +0.01(+9.31%)
Dec 08, 2023 0.1397 0 +0.00(+3.25%)
Dec 05, 2023 0.1353 0 +0.02(+18.58%)
Dec 01, 2023 0.1141 0 -0.01(-6.70%)
Nov 30, 2023 0.1223 0.1223 0.1223 0.1223 120 -0.01(-10.92%)
Nov 27, 2023 0.1373 0 -0.06(-31.32%)
Nov 20, 2023 0.1999 0 +0.06(+39.11%)
Nov 17, 2023 0.1437 0.1437 0.1437 0.1437 3,000 +0.02(+11.74%)
Nov 16, 2023 0.1163 0.1286 0.1110 0.1286 9,120 -0.01(-8.14%)
Nov 13, 2023 0.1400 0 -0.03(-17.65%)
Nov 10, 2023 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.12%)
Oct 30, 2023 0.1698 0 +0.01(+9.13%)
Oct 23, 2023 0.1556 0 -0.03(-18.11%)
Oct 18, 2023 0.1900 0 +0.04(+26.67%)
Oct 17, 2023 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Oct 16, 2023 0.1700 0.1700 0.1600 0.1600 6,200 -0.08(-33.33%)
Oct 12, 2023 0.2400 0 +0.06(+31.65%)
Oct 04, 2023 0.1823 0 -0.00(-2.09%)
Oct 03, 2023 0.2400 0.2400 0.1862 0.1862 1,750 -0.01(-6.90%)
Sep 28, 2023 0.2000 0 +0.01(+5.26%)
Sep 27, 2023 0.1900 0.1900 0.1900 0.1900 6,451 -0.01(-6.68%)
Sep 22, 2023 0.2036 0 +0.05(+35.73%)
Sep 13, 2023 0.1500 0 -0.00(-3.16%)
Sep 01, 2023 0.1549 5,000 -0.00(-0.06%)
Aug 31, 2023 0.1600 0.1601 0.1550 0.1550 38,500 -0.01(-3.13%)
Aug 30, 2023 0.1961 0.1961 0.1600 0.1600 23,100 -0.05(-24.67%)
Aug 29, 2023 0.2280 0.2280 0.2124 0.2124 2,600 +0.05(+32.75%)
Aug 24, 2023 0.1600 0 -0.12(-42.26%)
Aug 23, 2023 0.2771 0.2771 0.2771 0.2771 2,200 +0.05(+19.96%)
Aug 21, 2023 0.2310 0 +0.07(+44.38%)
Aug 17, 2023 0.1600 0 -0.08(-32.40%)
Aug 11, 2023 0.2367 600 +0.00(+0.25%)
Aug 10, 2023 0.2214 0.2361 0.2100 0.2361 22,600 -0.02(-9.19%)
Aug 09, 2023 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
Aug 08, 2023 0.2700 0.2700 0.2700 0.2700 2,700 -0.00(-1.06%)
Aug 04, 2023 0.2729 0 -0.01(-4.31%)
Aug 03, 2023 0.2852 0.2852 0.2852 0.2852 3,100 -0.00(-1.66%)
Aug 02, 2023 0.2900 0.2900 0.2900 0.2900 3,500 +0.00(+0.00%)
Jul 28, 2023 0.2900 0 -0.02(-6.45%)
Jul 27, 2023 0.3100 0.3100 0.3100 0.3100 5,000 +0.02(+5.08%)
Jul 26, 2023 0.3111 0.3111 0.2950 0.2950 20,125 +0.09(+47.50%)
Jul 24, 2023 0.2000 50 -0.12(-37.50%)
Jul 19, 2023 0.3200 0 +0.00(+0.00%)
Jul 18, 2023 0.3200 0.3200 0.3200 0.3200 3,050 +0.01(+3.23%)
Jul 14, 2023 0.3100 0 -0.00(-0.90%)
Jul 13, 2023 0.3128 0.3128 0.3128 0.3128 900 -0.03(-7.67%)
Jul 12, 2023 0.3634 0.3634 0.3200 0.3388 18,258 -0.06(-15.30%)
Jul 11, 2023 0.4000 0.4000 0.4000 0.4000 165 +0.09(+28.95%)
Jul 10, 2023 0.4000 0.4000 0.3102 0.3102 1,600 +0.03(+10.79%)
Jul 07, 2023 0.2800 0.2800 0.2800 0.2800 100 -0.07(-20.00%)
Jul 06, 2023 0.3500 0.3500 0.3500 0.3500 500 +0.05(+18.16%)
Jul 05, 2023 0.2962 0.2962 0.2950 0.2962 2,750 +0.00(+0.41%)
Jul 03, 2023 0.2950 0.2950 0.2950 0.2950 1,410 -0.01(-1.67%)
Jun 30, 2023 0.3500 0.3500 0.3000 0.3000 7,130 +0.04(+15.38%)
Jun 29, 2023 0.3500 0.3500 0.2600 0.2600 9,030 -0.05(-15.03%)
Jun 28, 2023 0.2999 0.3060 0.2800 0.3060 13,269 -0.03(-10.00%)
Jun 27, 2023 0.3151 0.3400 0.3150 0.3400 6,760 +0.04(+14.32%)
Jun 26, 2023 0.3050 0.3050 0.2974 0.2974 22,150 +0.03(+10.15%)
Jun 23, 2023 0.2817 0.2817 0.2700 0.2700 1,400 +0.00(+0.75%)
Jun 22, 2023 0.2680 0.2680 0.2680 0.2680 2,500 +0.01(+2.92%)
Jun 21, 2023 0.2800 0.2901 0.2604 0.2604 56,219 +0.00(+0.15%)
Jun 20, 2023 0.3110 0.3110 0.2600 0.2600 16,500 -0.08(-22.92%)
Jun 16, 2023 0.3373 0.3373 0.3373 0.3373 1,150 +0.00(+0.75%)
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.