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 )

8.150 -0.160 (-1.93%)
Official Closing Price Updated: 8:00 PM EDT, Oct 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 (%)
Oct 29, 2024 8.100 8.150 8.100 8.150 1,412 -0.16(-1.93%)
Oct 28, 2024 8.750 8.750 7.870 8.310 1,336 +0.03(+0.36%)
Oct 25, 2024 8.800 8.800 8.280 8.280 887 +0.03(+0.36%)
Oct 24, 2024 8.990 9.000 7.840 8.250 17,336 -0.19(-2.25%)
Oct 23, 2024 9.100 9.163 7.840 8.440 12,118 -1.16(-12.08%)
Oct 22, 2024 10.20 10.20 9.450 9.600 3,279 -0.10(-1.03%)
Oct 21, 2024 9.800 9.950 9.510 9.700 12,266 +0.04(+0.41%)
Oct 18, 2024 9.720 10.06 9.500 9.660 14,546 -0.24(-2.42%)
Oct 17, 2024 9.550 10.20 8.820 9.900 19,416 +0.11(+1.07%)
Oct 16, 2024 9.807 10.01 9.060 9.795 14,435 -0.01(-0.05%)
Oct 15, 2024 9.810 10.20 9.800 9.800 6,401 -0.01(-0.10%)
Oct 14, 2024 9.510 10.00 9.350 9.810 6,125 +0.36(+3.81%)
Oct 11, 2024 9.560 9.560 9.100 9.450 10,433 +0.15(+1.61%)
Oct 10, 2024 8.900 9.700 8.900 9.300 10,007 -0.35(-3.63%)
Oct 09, 2024 9.180 9.700 8.720 9.650 11,628 +0.94(+10.79%)
Oct 08, 2024 9.050 9.300 8.410 8.710 16,210 +0.23(+2.71%)
Oct 07, 2024 7.500 8.810 7.500 8.480 15,288 +0.38(+4.69%)
Oct 04, 2024 8.040 8.100 7.750 8.100 5,689 +0.30(+3.85%)
Oct 03, 2024 7.680 8.200 7.670 7.800 10,725 +0.13(+1.69%)
Oct 02, 2024 7.290 8.500 7.290 7.670 9,602 +0.25(+3.37%)
Sep 30, 2024 7.420 311 -0.30(-3.89%)
Sep 27, 2024 7.720 8.010 7.710 7.720 5,769 +0.01(+0.13%)
Sep 26, 2024 7.370 7.955 7.320 7.710 13,002 +0.11(+1.45%)
Sep 25, 2024 7.850 8.000 7.320 7.600 13,897 +0.12(+1.63%)
Sep 24, 2024 7.100 8.500 7.100 7.478 20,992 +0.46(+6.53%)
Sep 23, 2024 7.270 7.270 6.540 7.020 18,882 -0.46(-6.15%)
Sep 20, 2024 7.470 8.010 7.470 7.480 9,286 +0.01(+0.13%)
Sep 19, 2024 8.200 8.640 7.470 7.470 11,267 -0.40(-5.08%)
Sep 18, 2024 8.750 8.800 7.280 7.870 18,580 -0.51(-6.05%)
Sep 17, 2024 7.600 8.500 7.600 8.376 28,061 +0.88(+11.68%)
Sep 16, 2024 7.440 7.600 7.010 7.500 18,058 +0.74(+10.95%)
Sep 13, 2024 7.140 8.250 5.000 6.760 57,082 -0.08(-1.17%)
Sep 12, 2024 4.610 6.840 4.610 6.840 44,426 +1.66(+32.05%)
Sep 11, 2024 4.960 5.190 4.510 5.180 18,517 +0.88(+20.47%)
Sep 10, 2024 4.000 4.350 3.955 4.300 5,874 +0.05(+1.18%)
Sep 09, 2024 3.890 4.250 3.680 4.250 23,124 +0.36(+9.25%)
Sep 06, 2024 3.820 3.890 3.710 3.890 1,240 +0.19(+5.14%)
Sep 05, 2024 3.610 4.179 3.610 3.700 7,104 -0.01(-0.35%)
Sep 04, 2024 4.050 4.050 3.660 3.713 2,593 +0.02(+0.62%)
Sep 03, 2024 3.800 3.800 3.630 3.690 2,423 -0.28(-7.05%)
Aug 30, 2024 4.280 4.370 3.850 3.970 13,134 -0.13(-3.17%)
Aug 29, 2024 3.820 4.150 3.817 4.100 2,836 -0.10(-2.38%)
Aug 28, 2024 4.220 4.230 3.810 4.200 7,128 +0.19(+4.74%)
Aug 27, 2024 4.300 4.300 4.010 4.010 533 -0.13(-3.14%)
Aug 26, 2024 4.170 4.166 3.884 4.140 5,561 +0.23(+5.88%)
Aug 23, 2024 4.100 4.140 3.830 3.910 2,916 +0.01(+0.26%)
Aug 22, 2024 4.070 4.070 3.890 3.900 2,168 +0.02(+0.52%)
Aug 21, 2024 3.950 4.370 3.880 3.880 6,976 -0.19(-4.67%)
Aug 20, 2024 3.917 4.070 3.917 4.070 1,050 +0.07(+1.75%)
Aug 19, 2024 4.230 4.300 3.900 4.000 10,946 -0.34(-7.83%)
Aug 16, 2024 3.940 4.340 3.940 4.340 1,654 +0.33(+8.36%)
Aug 15, 2024 4.090 4.100 3.850 4.005 3,221 +0.15(+3.76%)
Aug 14, 2024 4.060 4.100 3.850 3.860 8,666 -0.23(-5.58%)
Aug 13, 2024 4.000 4.217 3.800 4.088 7,523 +0.12(+2.98%)
Aug 12, 2024 4.110 4.115 3.900 3.970 3,795 -0.03(-0.75%)
Aug 09, 2024 4.340 4.340 3.990 4.000 8,997 -0.37(-8.47%)
Aug 08, 2024 5.000 5.000 4.370 4.370 2,601 +0.00(+0.00%)
Aug 07, 2024 4.310 4.690 4.300 4.370 5,806 +0.01(+0.23%)
Aug 06, 2024 5.241 5.250 4.302 4.360 15,494 -0.61(-12.27%)
Aug 05, 2024 4.900 5.250 4.650 4.970 37,267 +0.19(+3.97%)
Aug 02, 2024 4.740 4.990 4.650 4.780 2,870 +0.11(+2.36%)
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.