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:

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.720 -0.130 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.23 14.25 13.82 13.89 1,603,572 -0.41(-2.84%)
Apr 27, 2007 14.35 14.49 14.19 14.29 1,469,115 -0.26(-1.81%)
Apr 26, 2007 14.33 14.63 14.17 14.56 1,501,840 +0.05(+0.33%)
Apr 25, 2007 14.84 14.88 14.08 14.51 2,962,403 -0.28(-1.89%)
Apr 24, 2007 15.17 15.27 14.76 14.79 2,030,487 -0.41(-2.73%)
Apr 23, 2007 15.39 15.43 15.08 15.20 1,692,411 +0.13(+0.85%)
Apr 20, 2007 15.35 15.35 14.91 15.08 2,870,749 +0.28(+1.89%)
Apr 19, 2007 14.34 15.51 14.17 14.80 7,631,825 +0.20(+1.37%)
Apr 18, 2007 13.35 14.68 13.27 14.60 5,036,452 +1.29(+9.71%)
Apr 17, 2007 13.27 13.38 13.14 13.31 641,887 +0.06(+0.42%)
Apr 16, 2007 13.30 13.31 13.08 13.25 1,275,882 +0.04(+0.30%)
Apr 13, 2007 13.07 13.23 12.74 13.21 1,983,204 +0.10(+0.76%)
Apr 12, 2007 13.11 13.30 12.99 13.11 1,265,282 -0.08(-0.57%)
Apr 11, 2007 13.98 13.98 12.97 13.19 2,126,946 -0.70(-5.05%)
Apr 10, 2007 13.54 13.94 13.39 13.89 1,878,438 +0.51(+3.81%)
Apr 09, 2007 13.11 13.55 12.99 13.38 978,487 +0.38(+2.95%)
Apr 05, 2007 12.91 13.06 12.77 12.99 766,829 +0.17(+1.31%)
Apr 04, 2007 13.15 13.18 12.80 12.83 1,044,256 -0.25(-1.89%)
Apr 03, 2007 13.01 13.15 12.90 13.07 1,715,825 +0.32(+2.50%)
Apr 02, 2007 12.87 12.92 12.72 12.76 1,430,833 -0.11(-0.87%)
Mar 30, 2007 12.96 13.01 12.61 12.87 2,296,594 +0.19(+1.51%)
Mar 29, 2007 12.90 12.91 12.46 12.68 1,482,037 +0.07(+0.57%)
Mar 28, 2007 12.79 12.86 12.54 12.60 1,215,156 +0.02(+0.19%)
Mar 27, 2007 12.95 13.07 12.56 12.58 1,848,895 -0.42(-3.25%)
Mar 26, 2007 13.50 13.64 12.92 13.00 1,443,386 -0.18(-1.39%)
Mar 23, 2007 13.55 13.86 13.08 13.19 1,673,382 -0.29(-2.16%)
Mar 22, 2007 13.38 13.63 13.25 13.48 2,052,108 +0.26(+1.96%)
Mar 21, 2007 12.65 13.46 12.48 13.22 3,970,179 +0.67(+5.34%)
Mar 20, 2007 12.09 12.68 12.01 12.55 2,424,276 +0.37(+3.08%)
Mar 19, 2007 12.48 12.53 12.16 12.17 1,145,167 -0.19(-1.55%)
Mar 16, 2007 12.36 12.47 12.17 12.36 760,898 +0.02(+0.19%)
Mar 15, 2007 12.16 12.72 12.05 12.34 3,305,463 +0.17(+1.38%)
Mar 14, 2007 11.57 12.21 11.26 12.17 3,286,804 +0.56(+4.80%)
Mar 13, 2007 12.44 12.35 11.57 11.62 3,122,579 -0.82(-6.60%)
Mar 12, 2007 12.76 12.82 12.41 12.44 1,718,968 -0.29(-2.26%)
Mar 09, 2007 12.56 12.84 12.40 12.72 1,967,419 +0.02(+0.19%)
Mar 08, 2007 13.15 13.31 12.64 12.70 2,986,548 -0.30(-2.33%)
Mar 07, 2007 13.22 13.22 12.95 13.00 1,223,990 -0.36(-2.68%)
Mar 06, 2007 13.07 13.54 12.86 13.36 1,699,755 +0.69(+5.41%)
Mar 05, 2007 12.60 12.75 12.39 12.68 3,531,512 -0.45(-3.40%)
Mar 02, 2007 13.31 13.63 13.03 13.12 1,285,832 -0.19(-1.44%)
Mar 01, 2007 12.76 13.70 12.37 13.31 3,577,178 +0.08(+0.60%)
Feb 28, 2007 13.58 13.81 13.16 13.23 3,468,341 -0.32(-2.35%)
Feb 27, 2007 13.95 14.03 12.91 13.55 5,089,351 -0.93(-6.40%)
Feb 26, 2007 14.89 14.91 14.29 14.48 2,330,156 -0.19(-1.29%)
Feb 23, 2007 14.67 14.71 14.56 14.67 1,118,801 -0.13(-0.86%)
Feb 22, 2007 14.67 14.81 14.51 14.80 1,217,456 +0.10(+0.65%)
Feb 21, 2007 14.72 14.84 14.59 14.70 998,052 +0.00(+0.00%)
Feb 20, 2007 14.67 14.94 14.53 14.70 1,390,800 +0.07(+0.49%)
Feb 16, 2007 14.31 14.84 14.27 14.63 2,295,583 +0.22(+1.49%)
Feb 15, 2007 14.38 14.50 14.19 14.41 2,800,888 -0.10(-0.71%)
Feb 14, 2007 14.38 14.70 14.24 14.52 3,871,072 +0.45(+3.23%)
Feb 13, 2007 13.91 14.25 13.77 14.06 5,197,080 +0.15(+1.09%)
Feb 12, 2007 14.66 14.69 13.69 13.91 5,881,707 -0.93(-6.28%)
Feb 09, 2007 15.12 15.23 14.67 14.84 4,311,331 -0.18(-1.22%)
Feb 08, 2007 15.37 15.39 14.79 15.03 6,174,158 -0.28(-1.82%)
Feb 07, 2007 15.76 15.76 15.26 15.31 3,837,888 -0.32(-2.04%)
Feb 06, 2007 15.82 16.09 15.62 15.63 2,505,144 -0.28(-1.75%)
Feb 05, 2007 16.37 16.50 15.85 15.90 2,003,927 -0.37(-2.30%)
Feb 02, 2007 16.30 16.34 16.13 16.28 2,182,972 +0.16(+0.99%)
Feb 01, 2007 15.67 16.25 15.55 16.12 3,896,653 +0.69(+4.50%)
Jan 31, 2007 15.47 15.86 15.35 15.43 4,363,330 +0.13(+0.83%)
Jan 30, 2007 16.12 16.12 15.25 15.30 5,030,524 -0.69(-4.29%)
Jan 29, 2007 16.22 16.34 15.95 15.98 1,518,006 -0.27(-1.67%)
Jan 26, 2007 16.46 16.58 16.14 16.26 2,950,974 -0.21(-1.26%)
Jan 25, 2007 17.18 17.18 16.34 16.46 5,897,518 -0.39(-2.32%)
Jan 24, 2007 16.79 17.39 16.62 16.85 4,099,227 +0.08(+0.48%)
Jan 23, 2007 16.82 17.04 16.52 16.77 2,236,468 -0.22(-1.31%)
Jan 22, 2007 17.59 17.59 16.94 17.00 1,723,850 -0.40(-2.29%)
Jan 19, 2007 17.54 17.81 17.03 17.40 5,030,101 -0.30(-1.71%)
Jan 18, 2007 17.03 17.71 16.98 17.70 5,922,230 +0.79(+4.67%)
Jan 17, 2007 16.57 17.04 16.43 16.91 3,073,913 +0.37(+2.27%)
Jan 16, 2007 16.69 16.81 16.30 16.53 2,682,769 +0.09(+0.53%)
Jan 12, 2007 16.50 16.58 16.15 16.45 1,720,121 +0.02(+0.10%)
Jan 11, 2007 16.81 16.88 16.14 16.43 4,369,841 -0.28(-1.67%)
Jan 10, 2007 15.74 17.14 15.57 16.71 5,238,190 +0.87(+5.49%)
Jan 09, 2007 15.94 16.00 15.54 15.84 3,651,673 -0.10(-0.65%)
Jan 08, 2007 16.54 16.55 15.85 15.94 1,935,953 -0.62(-3.75%)
Jan 05, 2007 17.22 17.22 16.35 16.57 4,350,271 -0.69(-4.02%)
Jan 04, 2007 17.26 17.54 17.16 17.26 3,384,156 +0.07(+0.42%)
Jan 03, 2007 17.24 17.36 16.91 17.19 4,183,781 +0.24(+1.41%)
Dec 29, 2006 16.93 17.15 16.74 16.95 3,375,106 +0.19(+1.14%)
Dec 28, 2006 16.35 16.84 16.22 16.76 3,803,985 +0.26(+1.55%)
Dec 27, 2006 15.94 16.74 15.94 16.50 5,241,361 +0.65(+4.12%)
Dec 26, 2006 15.71 16.00 15.47 15.85 2,193,970 +0.29(+1.90%)
Dec 22, 2006 16.06 16.09 15.43 15.55 4,768,696 -0.44(-2.74%)
Dec 21, 2006 15.85 16.30 15.05 15.99 18,502,622 -0.14(-0.84%)
Dec 20, 2006 17.53 17.54 15.79 16.13 16,948,862 -1.05(-6.13%)
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
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.