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

Metromile Inc (NQ: MILE )

1.050 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 27, 2022 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 (%)
May 31, 2022 1.130 1.140 1.030 1.050 2,693,190 -0.08(-7.08%)
May 27, 2022 1.020 1.130 1.010 1.130 700,901 +0.11(+10.78%)
May 26, 2022 1.010 1.050 0.9893 1.020 987,550 +0.01(+0.99%)
May 25, 2022 0.9101 1.020 0.9101 1.010 280,342 +0.03(+3.21%)
May 24, 2022 0.9749 0.9886 0.8901 0.9786 406,207 -0.02(-2.14%)
May 23, 2022 1.040 1.050 0.9598 1.000 407,652 -0.02(-1.96%)
May 20, 2022 1.050 1.070 0.9695 1.020 547,625 +0.00(+0.00%)
May 19, 2022 0.9700 1.050 0.9500 1.020 882,744 +0.06(+5.85%)
May 18, 2022 0.9600 1.030 0.9575 0.9636 614,055 -0.06(-5.53%)
May 17, 2022 0.9700 1.020 0.9200 1.020 767,356 +0.09(+9.37%)
May 16, 2022 0.9700 1.040 0.9201 0.9326 768,806 -0.07(-6.70%)
May 13, 2022 0.9300 1.070 0.9100 0.9996 1,370,923 +0.11(+12.31%)
May 12, 2022 0.8065 0.9250 0.7800 0.8900 1,093,522 +0.05(+5.73%)
May 11, 2022 0.8300 0.9200 0.8100 0.8418 587,176 -0.08(-8.60%)
May 10, 2022 0.9000 0.9638 0.7902 0.9210 1,027,832 +0.04(+4.19%)
May 09, 2022 0.9400 0.9400 0.8700 0.8840 731,225 -0.10(-9.80%)
May 06, 2022 0.9900 1.010 0.9500 0.9800 457,460 -0.03(-2.97%)
May 05, 2022 1.100 1.100 0.9900 1.010 679,602 -0.09(-8.18%)
May 04, 2022 1.000 1.100 0.9603 1.100 1,497,954 +0.09(+8.91%)
May 03, 2022 1.030 1.060 0.9700 1.010 851,592 -0.03(-2.88%)
May 02, 2022 0.9700 1.060 0.9600 1.040 669,873 +0.06(+5.97%)
Apr 29, 2022 1.010 1.085 0.9700 0.9814 691,361 -0.06(-5.63%)
Apr 28, 2022 1.030 1.080 0.9700 1.040 1,720,454 +0.02(+1.96%)
Apr 27, 2022 1.020 1.050 0.9801 1.020 366,103 -0.01(-0.97%)
Apr 26, 2022 1.040 1.070 1.010 1.030 665,474 -0.05(-4.63%)
Apr 25, 2022 0.9944 1.100 0.9905 1.080 1,005,411 +0.08(+8.00%)
Apr 22, 2022 1.040 1.100 0.9854 1.000 496,886 -0.04(-3.85%)
Apr 21, 2022 1.100 1.135 1.000 1.040 756,141 -0.05(-4.59%)
Apr 20, 2022 1.150 1.150 1.070 1.090 568,912 -0.06(-5.22%)
Apr 19, 2022 1.070 1.180 1.070 1.150 1,364,421 +0.07(+6.48%)
Apr 18, 2022 1.140 1.160 1.070 1.080 939,718 -0.09(-7.69%)
Apr 14, 2022 1.270 1.270 1.160 1.170 494,386 -0.06(-4.88%)
Apr 13, 2022 1.160 1.250 1.160 1.230 718,718 +0.05(+4.24%)
Apr 12, 2022 1.230 1.290 1.130 1.180 588,239 -0.01(-0.84%)
Apr 11, 2022 1.120 1.215 1.095 1.190 402,966 +0.05(+4.39%)
Apr 08, 2022 1.240 1.240 1.130 1.140 671,449 -0.13(-10.24%)
Apr 07, 2022 1.270 1.315 1.225 1.270 681,406 -0.03(-2.31%)
Apr 06, 2022 1.340 1.350 1.230 1.300 930,632 -0.07(-5.11%)
Apr 05, 2022 1.411 1.432 1.323 1.370 897,153 -0.07(-4.86%)
Apr 04, 2022 1.410 1.450 1.370 1.440 1,046,645 +0.07(+5.11%)
Apr 01, 2022 1.310 1.400 1.310 1.370 875,418 +0.05(+3.79%)
Mar 31, 2022 1.350 1.460 1.310 1.320 2,911,682 -0.03(-2.22%)
Mar 30, 2022 1.470 1.485 1.350 1.350 900,302 -0.12(-8.16%)
Mar 29, 2022 1.350 1.475 1.330 1.470 1,085,453 +0.16(+12.21%)
Mar 28, 2022 1.240 1.315 1.240 1.310 738,785 +0.05(+3.97%)
Mar 25, 2022 1.350 1.350 1.210 1.260 771,397 -0.09(-6.67%)
Mar 24, 2022 1.350 1.380 1.300 1.350 849,632 +0.00(+0.00%)
Mar 23, 2022 1.340 1.425 1.280 1.350 1,490,916 +0.00(+0.00%)
Mar 22, 2022 1.240 1.390 1.220 1.350 1,934,130 +0.12(+9.76%)
Mar 21, 2022 1.300 1.410 1.230 1.230 3,018,983 -0.07(-5.38%)
Mar 18, 2022 1.210 1.360 1.210 1.300 3,203,839 +0.04(+3.17%)
Mar 17, 2022 1.100 1.310 1.050 1.260 2,238,901 +0.16(+14.55%)
Mar 16, 2022 0.9900 1.110 0.9750 1.100 1,653,743 +0.17(+18.46%)
Mar 15, 2022 0.8800 0.9399 0.8530 0.9286 900,910 +0.07(+8.38%)
Mar 14, 2022 0.9700 0.9749 0.8501 0.8568 826,970 -0.10(-10.75%)
Mar 11, 2022 1.050 1.079 0.9500 0.9600 1,218,379 -0.06(-5.88%)
Mar 10, 2022 1.070 1.000 1.020 748,707 -0.10(-8.93%)
Mar 09, 2022 1.060 1.140 1.060 1.120 975,204 +0.09(+8.74%)
Mar 08, 2022 1.000 1.060 0.9800 1.030 1,366,375 +0.02(+1.98%)
Mar 07, 2022 1.010 1.050 0.9606 1.010 1,207,714 +0.00(+0.00%)
Mar 04, 2022 1.020 1.055 0.9851 1.010 687,711 -0.04(-3.81%)
Mar 03, 2022 1.160 1.180 1.040 1.050 805,790 -0.11(-9.48%)
Mar 02, 2022 1.280 1.280 1.150 1.160 1,275,457 -0.11(-8.66%)
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.