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: MRDB )

0.5299 +0.0076 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 3.590 3.600 3.490 3.550 34,580 +0.06(+1.72%)
Jan 30, 2023 3.600 3.600 3.480 3.490 15,832 -0.14(-3.86%)
Jan 27, 2023 3.290 3.650 3.290 3.630 34,397 +0.28(+8.36%)
Jan 26, 2023 3.540 3.680 3.200 3.350 113,236 -0.06(-1.76%)
Jan 25, 2023 3.440 3.470 3.320 3.410 70,367 -0.06(-1.73%)
Jan 24, 2023 3.670 3.780 3.460 3.470 38,212 -0.09(-2.53%)
Jan 23, 2023 3.540 3.600 3.440 3.560 60,362 +0.18(+5.33%)
Jan 20, 2023 3.600 3.700 3.320 3.380 104,608 +0.05(+1.50%)
Jan 19, 2023 3.550 3.630 3.250 3.330 38,297 -0.12(-3.48%)
Jan 18, 2023 3.800 3.800 3.450 3.450 64,774 -0.33(-8.71%)
Jan 17, 2023 4.040 4.040 3.750 3.779 78,904 -0.21(-5.29%)
Jan 13, 2023 4.000 4.000 3.800 3.990 17,809 +0.12(+3.10%)
Jan 12, 2023 3.970 4.080 3.840 3.870 42,503 +0.01(+0.26%)
Jan 11, 2023 3.800 3.990 3.600 3.860 111,311 +0.07(+1.85%)
Jan 10, 2023 3.780 3.790 3.520 3.790 35,226 +0.11(+2.99%)
Jan 09, 2023 3.690 3.980 3.590 3.680 100,561 -0.04(-1.07%)
Jan 06, 2023 3.580 3.750 3.350 3.720 204,820 -0.07(-1.85%)
Jan 05, 2023 3.880 3.880 3.520 3.790 38,036 -0.10(-2.57%)
Jan 04, 2023 3.660 3.940 3.620 3.890 32,956 +0.26(+7.16%)
Jan 03, 2023 4.090 4.090 3.560 3.630 58,784 -0.36(-9.02%)
Dec 30, 2022 3.700 4.600 3.550 3.990 184,330 +0.26(+6.97%)
Dec 29, 2022 3.510 3.886 3.270 3.730 51,805 +0.08(+2.19%)
Dec 28, 2022 4.180 4.200 3.400 3.650 110,069 -0.32(-8.06%)
Dec 27, 2022 4.470 4.470 3.850 3.970 45,067 -0.14(-3.41%)
Dec 23, 2022 4.860 4.860 4.000 4.110 117,355 -0.67(-14.09%)
Dec 22, 2022 4.300 4.900 3.967 4.784 67,114 +0.37(+8.48%)
Dec 21, 2022 5.310 5.810 4.300 4.410 76,368 -0.87(-16.48%)
Dec 20, 2022 6.500 6.500 4.750 5.280 64,487 -1.42(-21.19%)
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.