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: MTBL )

0.4500 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 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 (%)
Apr 03, 2024 0.4500 0 -0.20(-30.60%)
Apr 02, 2024 0.6600 0.6739 0.6295 0.6484 49,287 -0.00(-0.22%)
Apr 01, 2024 0.6700 0.7110 0.6350 0.6498 47,527 -0.04(-6.45%)
Mar 28, 2024 0.7130 0.7200 0.6900 0.6946 40,607 -0.02(-3.39%)
Mar 27, 2024 0.7100 0.7200 0.7100 0.7190 14,622 +0.02(+2.67%)
Mar 26, 2024 0.7180 0.7249 0.7003 0.7003 17,489 -0.03(-4.07%)
Mar 25, 2024 0.7106 0.7300 0.7106 0.7300 17,838 +0.00(+0.00%)
Mar 22, 2024 0.7300 0.7499 0.7106 0.7300 11,465 +0.01(+1.39%)
Mar 21, 2024 0.7630 0.7630 0.7200 0.7200 15,923 -0.02(-2.70%)
Mar 20, 2024 0.7700 0.7799 0.7304 0.7400 44,445 -0.04(-4.52%)
Mar 19, 2024 0.7600 0.7750 0.7600 0.7750 23,372 +0.02(+1.97%)
Mar 18, 2024 0.7610 0.7805 0.7579 0.7600 18,686 -0.01(-1.30%)
Mar 15, 2024 0.7800 0.7840 0.7500 0.7700 13,961 -0.00(-0.62%)
Mar 14, 2024 0.7784 0.7800 0.7700 0.7748 15,747 -0.00(-0.01%)
Mar 13, 2024 0.7800 0.7800 0.7575 0.7749 19,728 -0.00(-0.36%)
Mar 12, 2024 0.8100 0.8100 0.7777 0.7777 13,960 -0.02(-2.79%)
Mar 11, 2024 0.8000 0.8250 0.7647 0.8000 34,160 +0.00(+0.00%)
Mar 08, 2024 0.7900 0.8000 0.7700 0.8000 11,854 +0.01(+1.27%)
Mar 07, 2024 0.7700 0.8200 0.7700 0.7900 15,031 -0.02(-2.59%)
Mar 06, 2024 0.7610 0.8300 0.7600 0.8110 13,618 -0.02(-2.17%)
Mar 05, 2024 0.7700 0.8298 0.7500 0.8290 24,346 +0.05(+6.28%)
Mar 04, 2024 0.8570 0.8570 0.7800 0.7800 36,402 -0.05(-5.47%)
Mar 01, 2024 0.8510 0.8553 0.8250 0.8251 25,444 -0.03(-4.06%)
Feb 29, 2024 0.9000 0.9172 0.8500 0.8600 18,085 -0.07(-7.55%)
Feb 28, 2024 0.9300 0.9345 0.8610 0.9302 10,951 +0.01(+1.33%)
Feb 27, 2024 0.9220 0.9500 0.9100 0.9180 12,235 -0.01(-1.29%)
Feb 26, 2024 0.9300 0.9500 0.9228 0.9300 6,214 -0.01(-1.06%)
Feb 23, 2024 0.8510 0.9400 0.8510 0.9400 9,842 +0.07(+8.05%)
Feb 22, 2024 0.8660 0.8870 0.8510 0.8700 13,718 -0.01(-1.14%)
Feb 21, 2024 0.8530 0.8800 0.8500 0.8800 10,162 -0.01(-1.12%)
Feb 20, 2024 0.8500 0.8900 0.8500 0.8900 10,842 -0.01(-1.00%)
Feb 16, 2024 0.9000 0.9000 0.8984 0.8990 5,447 +0.01(+1.01%)
Feb 15, 2024 0.8510 0.8990 0.8500 0.8900 13,297 +0.02(+2.30%)
Feb 14, 2024 0.8510 0.8718 0.8510 0.8700 11,123 -0.01(-0.90%)
Feb 13, 2024 0.8510 0.8779 0.8510 0.8779 11,754 +0.02(+2.08%)
Feb 12, 2024 0.8360 0.8801 0.8304 0.8600 26,715 +0.01(+1.18%)
Feb 09, 2024 0.8500 0.8999 0.8500 0.8500 8,353 -0.05(-5.57%)
Feb 08, 2024 0.9100 0.9087 0.9000 0.9001 7,677 -0.01(-1.09%)
Feb 07, 2024 0.9100 0.9199 0.9000 0.9100 6,192 +0.02(+2.25%)
Feb 06, 2024 0.9100 0.9400 0.8900 0.8900 22,092 -0.03(-3.26%)
Feb 05, 2024 0.9200 0.9482 0.9000 0.9200 18,340 +0.00(+0.00%)
Feb 02, 2024 0.9400 0.9599 0.9199 0.9200 9,031 -0.03(-3.17%)
Feb 01, 2024 0.9400 0.9700 0.9250 0.9501 6,320 +0.01(+1.07%)
Jan 31, 2024 0.9700 0.9700 0.9300 0.9400 7,342 -0.03(-2.59%)
Jan 30, 2024 0.9700 0.9700 0.9250 0.9650 10,526 +0.00(+0.21%)
Jan 29, 2024 0.9400 0.9700 0.9400 0.9630 24,748 +0.04(+4.10%)
Jan 26, 2024 0.9900 0.9900 0.9251 0.9251 2,994 -0.04(-4.63%)
Jan 25, 2024 0.9800 0.9898 0.9600 0.9700 3,828 +0.00(+0.00%)
Jan 24, 2024 0.9600 0.9899 0.9600 0.9700 3,392 -0.01(-0.53%)
Jan 23, 2024 0.9600 0.9900 0.9600 0.9752 5,870 -0.01(-1.48%)
Jan 22, 2024 0.9600 0.9900 0.9600 0.9899 4,896 +0.00(+0.00%)
Jan 19, 2024 0.9900 0.9900 0.9445 0.9899 6,135 +0.00(+0.00%)
Jan 18, 2024 1.000 1.000 0.9700 0.9899 6,032 +0.01(+1.01%)
Jan 17, 2024 0.9820 0.9898 0.9600 0.9800 5,539 -0.01(-1.00%)
Jan 16, 2024 1.010 1.010 0.9501 0.9899 8,332 +0.03(+2.72%)
Jan 12, 2024 0.9500 0.9799 0.9500 0.9637 8,834 +0.01(+0.89%)
Jan 11, 2024 0.9600 0.9800 0.9400 0.9552 9,198 -0.01(-1.53%)
Jan 10, 2024 0.9120 0.9987 0.9120 0.9700 13,985 +0.02(+2.57%)
Jan 09, 2024 0.9100 1.040 0.9100 0.9457 32,071 +0.01(+1.25%)
Jan 08, 2024 0.9200 0.9401 0.9002 0.9340 5,155 -0.00(-0.11%)
Jan 05, 2024 0.9100 0.9354 0.9100 0.9350 4,366 -0.01(-1.58%)
Jan 04, 2024 0.9220 0.9500 0.9220 0.9500 30,036 +0.04(+4.40%)
Jan 03, 2024 0.9200 0.9460 0.8700 0.9100 8,362 -0.05(-4.80%)
Jan 02, 2024 0.8600 0.9800 0.8600 0.9559 10,813 -0.01(-1.45%)
Dec 29, 2023 1.000 1.001 0.9306 0.9700 14,916 -0.05(-4.90%)
Dec 28, 2023 1.030 1.090 0.9700 1.020 18,285 +0.02(+2.00%)
Dec 27, 2023 1.080 1.090 0.9609 1.000 8,075 -0.05(-4.76%)
Dec 26, 2023 1.090 1.150 1.021 1.050 25,433 -0.04(-3.67%)
Dec 22, 2023 0.9800 1.100 0.9760 1.090 6,790 +0.12(+12.37%)
Dec 21, 2023 0.9400 1.010 0.9400 0.9700 5,691 +0.00(+0.00%)
Dec 20, 2023 0.9300 1.005 0.9250 0.9700 10,860 +0.01(+1.02%)
Dec 19, 2023 0.9340 0.9700 0.9102 0.9602 10,052 +0.04(+4.37%)
Dec 18, 2023 0.8900 1.010 0.8900 0.9200 11,964 -0.02(-2.13%)
Dec 15, 2023 0.8300 0.9400 0.8300 0.9400 71,391 +0.03(+3.30%)
Dec 14, 2023 0.9073 0.9800 0.8910 0.9100 3,560 +0.00(+0.00%)
Dec 13, 2023 0.9100 0.9100 0.8800 0.9100 34,999 +0.03(+3.41%)
Dec 12, 2023 0.8700 0.8800 0.8600 0.8800 11,134 +0.00(+0.00%)
Dec 11, 2023 0.9100 0.9300 0.8800 0.8800 12,943 -0.03(-3.40%)
Dec 08, 2023 0.9100 0.9900 0.9100 0.9110 2,558 -0.03(-3.09%)
Dec 07, 2023 0.9900 0.9900 0.9000 0.9400 5,861 +0.03(+3.30%)
Dec 06, 2023 0.9600 1.010 0.9100 0.9100 2,558 -0.08(-8.08%)
Dec 05, 2023 0.9900 1.030 0.9601 0.9900 2,353 +0.03(+3.13%)
Dec 04, 2023 0.9500 1.030 0.9400 0.9600 5,609 -0.07(-6.80%)
Dec 01, 2023 1.040 1.080 1.025 1.030 28,190 -0.04(-3.74%)
Nov 30, 2023 1.070 1.107 1.040 1.070 5,180 -0.03(-2.73%)
Nov 29, 2023 1.040 1.150 1.040 1.100 5,391 +0.06(+5.77%)
Nov 28, 2023 0.9900 1.150 0.9400 1.040 4,885 +0.08(+8.32%)
Nov 27, 2023 0.9600 1.090 0.9200 0.9601 10,138 +0.04(+4.36%)
Nov 24, 2023 0.9750 0.9750 0.9200 0.9200 1,713 -0.06(-6.24%)
Nov 22, 2023 0.9300 0.9812 0.9111 0.9812 5,352 +0.05(+5.52%)
Nov 21, 2023 0.9300 0.9800 0.9299 0.9299 7,827 -0.05(-5.11%)
Nov 20, 2023 0.9200 0.9800 0.9100 0.9800 2,523 +0.05(+5.38%)
Nov 17, 2023 0.9010 0.9710 0.9010 0.9300 1,941 +0.02(+1.64%)
Nov 16, 2023 0.9100 0.9400 0.9000 0.9150 2,487 +0.02(+1.67%)
Nov 15, 2023 0.9200 0.9400 0.9000 0.9000 4,403 -0.05(-5.12%)
Nov 14, 2023 0.9100 0.9600 0.9100 0.9486 3,143 +0.05(+5.40%)
Nov 13, 2023 0.9800 0.9800 0.9000 0.9000 13,883 -0.04(-4.26%)
Nov 10, 2023 0.9500 0.9500 0.9400 0.9400 2,063 -0.04(-4.08%)
Nov 09, 2023 0.9600 0.9800 0.9400 0.9800 6,873 +0.01(+1.34%)
Nov 08, 2023 0.9982 1.000 0.9601 0.9670 1,885 +0.01(+0.73%)
Nov 07, 2023 1.010 1.023 0.9600 0.9600 7,687 -0.04(-4.00%)
Nov 06, 2023 1.070 1.100 1.000 1.000 1,956 -0.07(-6.54%)
Nov 03, 2023 0.9800 1.070 0.9800 1.070 3,171 +0.06(+5.94%)
Nov 02, 2023 1.000 1.040 0.9880 1.010 1,413 +0.05(+5.21%)
Nov 01, 2023 0.9950 0.9950 0.9600 0.9600 467 -0.03(-3.11%)
Oct 31, 2023 0.9900 0.9908 0.9300 0.9908 10,341 +0.00(+0.08%)
Oct 30, 2023 1.150 1.160 0.9900 0.9900 38,662 -0.14(-12.47%)
Oct 27, 2023 1.150 1.150 1.130 1.131 5,513 -0.01(-0.79%)
Oct 26, 2023 1.090 1.140 1.089 1.140 14,504 +0.06(+5.56%)
Oct 25, 2023 1.070 1.080 1.060 1.080 4,102 +0.03(+2.86%)
Oct 24, 2023 1.090 1.090 1.050 1.050 7,982 +0.02(+1.94%)
Oct 23, 2023 1.010 1.060 1.010 1.030 17,645 +0.04(+4.02%)
Oct 20, 2023 0.9800 1.030 0.9800 0.9902 19,098 +0.04(+4.22%)
Oct 19, 2023 0.9550 1.030 0.9300 0.9501 60,659 +0.01(+0.54%)
Oct 18, 2023 0.9920 1.010 0.9300 0.9450 8,418 -0.01(-1.03%)
Oct 17, 2023 0.8889 0.9715 0.8835 0.9548 14,588 +0.02(+2.67%)
Oct 16, 2023 0.8534 0.9900 0.8534 0.9300 7,561 +0.02(+2.20%)
Oct 13, 2023 0.8800 0.9500 0.8715 0.9100 18,845 +0.03(+3.06%)
Oct 12, 2023 0.8700 0.9258 0.8600 0.8830 13,739 -0.01(-0.80%)
Oct 11, 2023 0.9200 0.9400 0.8800 0.8901 20,085 +0.00(+0.01%)
Oct 10, 2023 0.9030 0.9420 0.8702 0.8900 24,583 +0.01(+1.14%)
Oct 09, 2023 0.9500 0.9530 0.8600 0.8800 73,242 -0.09(-9.47%)
Oct 06, 2023 0.9900 1.040 0.9440 0.9720 5,390 -0.01(-0.94%)
Oct 05, 2023 0.9600 0.9812 0.9103 0.9812 24,493 +0.05(+5.49%)
Oct 04, 2023 0.9707 0.9707 0.9301 0.9301 24,321 -0.03(-3.11%)
Oct 03, 2023 0.9800 1.010 0.9600 0.9600 13,217 -0.04(-4.00%)
Oct 02, 2023 1.020 1.040 0.9800 1.000 4,274 +0.00(+0.00%)
Sep 29, 2023 1.060 1.060 0.9800 1.000 38,754 -0.03(-2.91%)
Sep 28, 2023 1.010 1.050 1.010 1.030 15,182 +0.02(+1.98%)
Sep 27, 2023 1.140 1.150 1.010 1.010 9,610 -0.01(-1.46%)
Sep 26, 2023 1.020 1.070 1.010 1.025 3,811 -0.02(-1.91%)
Sep 25, 2023 1.070 1.055 1.045 1.045 3,767 -0.02(-1.42%)
Sep 22, 2023 1.070 1.070 1.020 1.060 2,556 +0.05(+4.95%)
Sep 21, 2023 1.060 1.070 1.010 1.010 25,101 -0.08(-7.34%)
Sep 20, 2023 1.060 1.110 1.060 1.090 2,756 +0.00(+0.00%)
Sep 19, 2023 1.030 1.090 1.030 1.090 3,529 +0.07(+6.86%)
Sep 18, 2023 1.110 1.200 1.020 1.020 8,126 -0.10(-8.93%)
Sep 15, 2023 1.160 1.180 1.101 1.120 3,493 -0.04(-3.81%)
Sep 14, 2023 1.160 1.240 1.140 1.164 7,603 -0.01(-0.48%)
Sep 13, 2023 1.170 1.250 1.110 1.170 12,566 +0.01(+0.86%)
Sep 12, 2023 1.100 1.160 1.100 1.160 6,180 +0.04(+4.04%)
Sep 11, 2023 1.060 1.150 1.030 1.115 16,355 +0.04(+4.21%)
Sep 08, 2023 1.040 1.120 1.040 1.070 4,732 +0.05(+4.90%)
Sep 07, 2023 1.040 1.100 1.020 1.020 76,434 -0.04(-3.77%)
Sep 06, 2023 1.110 1.120 1.060 1.060 77,859 -0.03(-3.20%)
Sep 05, 2023 1.070 1.125 1.060 1.095 7,251 -0.03(-2.23%)
Sep 01, 2023 1.110 1.197 1.110 1.120 11,122 +0.00(+0.00%)
Aug 31, 2023 1.210 1.210 1.120 1.120 5,726 -0.09(-7.44%)
Aug 30, 2023 1.212 1.225 1.210 1.210 1,662 -0.01(-0.41%)
Aug 29, 2023 1.180 1.240 1.170 1.215 6,056 +0.03(+2.10%)
Aug 28, 2023 1.130 1.280 1.130 1.190 11,944 +0.05(+4.85%)
Aug 25, 2023 1.130 1.160 1.120 1.135 7,535 -0.00(-0.44%)
Aug 24, 2023 1.160 1.170 1.140 1.140 15,512 -0.03(-2.56%)
Aug 23, 2023 1.200 1.219 1.170 1.170 7,960 -0.05(-3.70%)
Aug 22, 2023 1.160 1.230 1.160 1.215 2,607 -0.06(-5.08%)
Aug 21, 2023 1.190 1.290 1.190 1.280 8,167 +0.03(+2.40%)
Aug 18, 2023 1.140 1.260 1.110 1.250 21,295 +0.09(+7.76%)
Aug 17, 2023 1.210 1.210 1.120 1.160 14,903 -0.03(-2.52%)
Aug 16, 2023 1.200 1.290 1.153 1.190 15,300 -0.04(-2.86%)
Aug 15, 2023 1.190 1.300 1.190 1.225 1,368 -0.03(-2.78%)
Aug 14, 2023 1.170 1.300 1.170 1.260 8,158 +0.03(+2.86%)
Aug 11, 2023 1.220 1.245 1.145 1.225 11,854 +0.01(+0.41%)
Aug 10, 2023 1.250 1.250 1.210 1.220 5,844 -0.01(-0.81%)
Aug 09, 2023 1.230 1.231 1.230 1.230 1,097 -0.01(-0.81%)
Aug 08, 2023 1.260 1.300 1.220 1.240 11,604 -0.04(-3.13%)
Aug 07, 2023 1.260 1.295 1.230 1.280 8,066 +0.03(+2.06%)
Aug 04, 2023 1.240 1.280 1.240 1.254 8,503 +0.03(+2.80%)
Aug 03, 2023 1.300 1.300 1.220 1.220 20,623 -0.06(-4.69%)
Aug 02, 2023 1.340 1.350 1.280 1.280 24,007 -0.09(-6.57%)
Aug 01, 2023 1.330 1.390 1.330 1.370 6,675 +0.02(+1.48%)
Jul 31, 2023 1.340 1.370 1.330 1.350 19,457 +0.02(+1.50%)
Jul 28, 2023 1.380 1.420 1.300 1.330 34,682 -0.06(-4.32%)
Jul 27, 2023 1.410 1.474 1.390 1.390 20,981 -0.04(-2.80%)
Jul 26, 2023 1.470 1.470 1.420 1.430 10,487 -0.03(-2.05%)
Jul 25, 2023 1.430 1.550 1.430 1.460 46,507 +0.02(+1.39%)
Jul 24, 2023 1.440 1.510 1.440 1.440 18,871 +0.01(+0.70%)
Jul 21, 2023 1.400 1.490 1.400 1.430 8,449 +0.02(+1.42%)
Jul 20, 2023 1.420 1.467 1.400 1.410 16,612 -0.03(-2.08%)
Jul 19, 2023 1.480 1.480 1.421 1.440 8,989 -0.04(-2.70%)
Jul 18, 2023 1.420 1.500 1.420 1.480 9,274 +0.04(+2.84%)
Jul 17, 2023 1.475 1.530 1.439 1.439 4,726 +0.03(+2.06%)
Jul 14, 2023 1.540 1.550 1.410 1.410 24,473 -0.16(-10.19%)
Jul 13, 2023 1.450 1.620 1.450 1.570 29,802 +0.14(+9.79%)
Jul 12, 2023 1.500 1.546 1.430 1.430 8,554 -0.01(-0.69%)
Jul 11, 2023 1.450 1.537 1.429 1.440 10,457 -0.01(-0.69%)
Jul 10, 2023 1.430 1.550 1.430 1.450 9,888 -0.01(-0.68%)
Jul 07, 2023 1.430 1.570 1.410 1.460 13,599 +0.05(+3.55%)
Jul 06, 2023 1.500 1.500 1.400 1.410 29,538 -0.11(-7.24%)
Jul 05, 2023 1.500 1.563 1.500 1.520 35,770 -0.02(-1.31%)
Jul 03, 2023 1.630 1.660 1.530 1.540 12,034 -0.09(-5.52%)
Jun 30, 2023 1.610 1.696 1.600 1.630 32,720 +0.01(+0.62%)
Jun 29, 2023 1.660 1.720 1.610 1.620 31,612 -0.01(-0.61%)
Jun 28, 2023 1.650 1.810 1.570 1.630 47,208 +0.02(+1.24%)
Jun 27, 2023 1.490 1.677 1.470 1.610 58,990 +0.09(+5.92%)
Jun 26, 2023 1.580 1.660 1.511 1.520 41,439 -0.06(-3.80%)
Jun 23, 2023 1.600 1.622 1.480 1.580 74,834 +0.16(+11.27%)
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.