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 UNCHANGED
Streaming Delayed 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%)
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.