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 )

0.5355 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 29, 2023 0.3180 0.3180 0.2506 0.2799 216,428 -0.05(-14.59%)
Dec 28, 2023 0.3700 0.3700 0.3215 0.3277 38,088 -0.01(-3.76%)
Dec 27, 2023 0.3500 0.3650 0.3200 0.3405 103,536 -0.02(-5.07%)
Dec 26, 2023 0.3300 0.3587 0.3025 0.3587 32,317 +0.01(+1.90%)
Dec 22, 2023 0.3433 0.3720 0.3200 0.3520 82,125 -0.01(-2.17%)
Dec 21, 2023 0.3595 0.3600 0.3278 0.3598 28,149 +0.00(+0.08%)
Dec 20, 2023 0.4000 0.4000 0.3210 0.3595 45,491 -0.00(-1.24%)
Dec 19, 2023 0.3530 0.3700 0.3401 0.3640 55,174 +0.04(+13.33%)
Dec 18, 2023 0.3648 0.3648 0.3207 0.3212 28,197 -0.02(-4.74%)
Dec 15, 2023 0.3829 0.3930 0.3372 0.3372 16,440 -0.05(-12.03%)
Dec 14, 2023 0.4600 0.4600 0.3538 0.3833 150,480 -0.05(-10.86%)
Dec 13, 2023 0.4000 0.4300 0.3001 0.4300 243,208 +0.15(+53.57%)
Dec 12, 2023 0.3000 0.3100 0.2800 0.2800 36,281 -0.03(-9.39%)
Dec 11, 2023 0.3310 0.3310 0.2903 0.3090 29,070 +0.01(+2.66%)
Dec 08, 2023 0.2500 0.3079 0.2500 0.3010 27,064 +0.00(+0.91%)
Dec 07, 2023 0.3280 0.3280 0.2983 0.2983 9,412 -0.04(-11.33%)
Dec 06, 2023 0.3598 0.3598 0.3296 0.3364 139,142 -0.01(-2.21%)
Dec 05, 2023 0.3601 0.3601 0.3440 0.3440 18,479 -0.03(-6.98%)
Dec 04, 2023 0.3500 0.3698 0.3396 0.3698 21,828 +0.00(+1.04%)
Dec 01, 2023 0.3504 0.3796 0.3100 0.3660 77,730 +0.03(+9.65%)
Nov 30, 2023 0.3056 0.3350 0.3056 0.3338 12,106 +0.01(+4.31%)
Nov 29, 2023 0.3798 0.3798 0.3118 0.3200 73,034 -0.04(-11.94%)
Nov 28, 2023 0.3699 0.3699 0.3535 0.3634 3,552 +0.01(+2.60%)
Nov 27, 2023 0.3698 0.3896 0.3008 0.3542 51,143 +0.00(+0.63%)
Nov 24, 2023 0.3598 0.3700 0.3507 0.3520 4,152 -0.01(-2.17%)
Nov 22, 2023 0.3371 0.3670 0.3371 0.3598 13,032 +0.01(+2.68%)
Nov 21, 2023 0.3600 0.3699 0.3400 0.3504 70,673 -0.02(-5.30%)
Nov 20, 2023 0.3600 0.3700 0.3500 0.3700 18,259 -0.02(-4.07%)
Nov 17, 2023 0.3702 0.3857 0.3600 0.3857 20,350 +0.01(+2.85%)
Nov 16, 2023 0.4146 0.4146 0.3702 0.3750 22,785 -0.01(-1.83%)
Nov 15, 2023 0.4100 0.4073 0.3807 0.3820 27,751 -0.01(-3.29%)
Nov 14, 2023 0.3702 0.4004 0.3563 0.3950 22,485 +0.02(+4.00%)
Nov 13, 2023 0.3856 0.3923 0.3678 0.3798 38,052 -0.01(-1.48%)
Nov 10, 2023 0.3920 0.3989 0.3810 0.3855 13,311 -0.01(-1.36%)
Nov 09, 2023 0.4000 0.4000 0.3855 0.3908 12,602 -0.02(-4.59%)
Nov 08, 2023 0.4000 0.4096 0.3937 0.4096 16,479 +0.01(+2.40%)
Nov 07, 2023 0.4098 0.4200 0.3952 0.4000 22,611 +0.00(+1.24%)
Nov 06, 2023 0.4398 0.4500 0.3800 0.3951 46,056 -0.05(-12.20%)
Nov 03, 2023 0.4800 0.4800 0.4440 0.4500 16,736 -0.01(-2.07%)
Nov 02, 2023 0.4666 0.4666 0.4000 0.4595 27,169 +0.01(+2.11%)
Nov 01, 2023 0.4380 0.4514 0.4204 0.4500 15,703 +0.00(+0.63%)
Oct 31, 2023 0.4302 0.4600 0.4302 0.4472 7,806 +0.00(+0.49%)
Oct 30, 2023 0.5477 0.5477 0.4400 0.4450 24,885 -0.06(-11.18%)
Oct 27, 2023 0.5598 0.5603 0.5000 0.5010 27,903 -0.06(-10.57%)
Oct 26, 2023 0.5802 0.5802 0.5200 0.5602 7,098 -0.03(-4.99%)
Oct 25, 2023 0.6098 0.6098 0.5780 0.5896 29,980 -0.01(-2.04%)
Oct 24, 2023 0.6298 0.7098 0.6002 0.6019 44,375 -0.01(-1.00%)
Oct 23, 2023 0.6102 0.6102 0.5810 0.6080 1,728 +0.01(+1.84%)
Oct 20, 2023 0.6302 0.6420 0.5533 0.5970 45,438 -0.06(-8.94%)
Oct 19, 2023 0.6802 0.6803 0.6410 0.6556 4,508 -0.00(-0.65%)
Oct 18, 2023 0.7098 0.7098 0.5940 0.6599 39,046 -0.02(-2.54%)
Oct 17, 2023 0.6500 0.7287 0.6400 0.6771 58,637 +0.03(+4.17%)
Oct 16, 2023 0.7398 0.7398 0.6500 0.6500 34,315 -0.06(-8.45%)
Oct 13, 2023 0.7410 0.7596 0.6800 0.7100 41,288 -0.03(-4.09%)
Oct 12, 2023 0.7191 0.7680 0.6990 0.7403 31,784 +0.05(+7.26%)
Oct 11, 2023 0.6660 0.7100 0.6660 0.6902 96,702 +0.02(+3.01%)
Oct 10, 2023 0.6155 0.6900 0.6155 0.6700 88,933 +0.05(+8.78%)
Oct 09, 2023 0.6500 0.6500 0.6000 0.6159 56,654 +0.03(+4.92%)
Oct 06, 2023 0.5995 0.6166 0.5450 0.5870 26,218 -0.01(-2.09%)
Oct 05, 2023 0.6000 0.6330 0.5995 0.5995 33,318 +0.00(+0.76%)
Oct 04, 2023 0.5400 0.5998 0.5120 0.5950 58,907 +0.07(+12.31%)
Oct 03, 2023 0.4950 0.5298 0.4800 0.5298 45,510 +0.03(+5.96%)
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.