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: MAIA )

3.040 +0.240 (+8.57%)

Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	2.750	3.060	2.710	3.040	58,323	+0.24(+8.57%)
Aug 29, 2024	2.730	2.840	2.670	2.800	71,561	+0.10(+3.70%)
Aug 28, 2024	2.800	2.940	2.670	2.700	45,856	-0.10(-3.57%)
Aug 27, 2024	2.910	3.000	2.700	2.800	59,507	-0.10(-3.42%)
Aug 26, 2024	3.000	3.000	2.870	2.899	55,902	-0.08(-2.71%)
Aug 23, 2024	3.010	3.040	2.880	2.980	57,216	-0.02(-0.67%)
Aug 22, 2024	2.850	3.040	2.850	3.000	66,656	+0.06(+2.04%)
Aug 21, 2024	2.740	3.000	2.700	2.940	93,515	+0.17(+6.14%)
Aug 20, 2024	2.950	3.040	2.700	2.770	50,590	-0.18(-6.10%)
Aug 19, 2024	2.930	3.050	2.890	2.950	76,174	-0.01(-0.34%)
Aug 16, 2024	2.860	2.980	2.771	2.960	49,282	+0.11(+3.86%)
Aug 15, 2024	2.750	2.960	2.670	2.850	54,547	+0.08(+2.89%)
Aug 14, 2024	2.760	2.830	2.670	2.770	19,975	+0.03(+1.09%)
Aug 13, 2024	2.730	2.830	2.690	2.740	25,651	+0.04(+1.48%)
Aug 12, 2024	2.540	2.860	2.540	2.700	35,226	+0.04(+1.50%)
Aug 09, 2024	2.600	2.890	2.600	2.660	26,004	+0.00(+0.00%)
Aug 08, 2024	2.580	2.720	2.500	2.660	73,665	+0.12(+4.72%)
Aug 07, 2024	2.680	2.700	2.500	2.540	105,363	-0.14(-5.22%)
Aug 06, 2024	2.930	2.950	2.650	2.680	92,572	-0.18(-6.29%)
Aug 05, 2024	2.680	3.035	2.640	2.860	205,095	-0.09(-3.05%)
Aug 02, 2024	3.040	3.110	2.900	2.950	107,556	-0.15(-4.84%)
Aug 01, 2024	3.280	3.300	3.030	3.100	64,028	-0.13(-4.02%)
Jul 31, 2024	3.140	3.330	3.130	3.230	59,245	+0.08(+2.54%)
Jul 30, 2024	3.180	3.220	3.070	3.150	77,826	-0.09(-2.78%)
Jul 29, 2024	3.370	3.450	3.070	3.240	87,458	-0.07(-2.11%)
Jul 26, 2024	3.470	3.530	3.310	3.310	107,995	-0.09(-2.65%)
Jul 25, 2024	3.510	3.510	3.320	3.400	126,985	-0.13(-3.68%)
Jul 24, 2024	3.560	3.690	3.350	3.530	244,939	-0.17(-4.59%)
Jul 23, 2024	3.920	4.240	3.300	3.700	988,936	-0.05(-1.33%)
Jul 22, 2024	3.660	3.760	3.450	3.750	61,888	+0.11(+3.02%)
Jul 19, 2024	3.450	3.750	3.431	3.640	65,877	+0.21(+6.12%)
Jul 18, 2024	3.650	3.720	3.370	3.430	92,576	-0.23(-6.28%)
Jul 17, 2024	3.860	3.870	3.530	3.660	132,747	-0.21(-5.43%)
Jul 16, 2024	3.670	3.980	3.670	3.870	160,123	+0.20(+5.45%)
Jul 15, 2024	3.600	3.770	3.580	3.670	87,898	+0.02(+0.55%)
Jul 12, 2024	3.830	3.850	3.410	3.650	218,336	-0.17(-4.45%)
Jul 11, 2024	3.880	4.120	3.730	3.820	204,124	-0.04(-1.04%)
Jul 10, 2024	3.810	3.900	3.440	3.860	167,596	+0.09(+2.39%)
Jul 09, 2024	3.550	3.980	3.550	3.770	671,957	+0.34(+9.91%)
Jul 08, 2024	3.290	3.500	2.880	3.430	348,547	+0.10(+3.00%)
Jul 05, 2024	3.400	3.450	3.265	3.330	41,769	-0.06(-1.77%)
Jul 03, 2024	3.320	3.449	3.310	3.390	47,878	+0.04(+1.19%)
Jul 02, 2024	3.460	3.600	3.300	3.350	155,517	-0.09(-2.62%)

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: MAIA )

Historical Prices