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

(CSE: M )

0.3100 +0.0100 (+3.33%)
Official Closing Price Updated: 11:36 AM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.3250 0.3250 0.3050 0.3100 7,323 +0.01(+3.33%)
Aug 22, 2024 0.3100 0.3100 0.3000 0.3000 27,169 -0.02(-6.25%)
Aug 21, 2024 0.3300 0.3300 0.3200 0.3200 1,100 -0.02(-5.88%)
Aug 20, 2024 0.3000 0.3400 0.3000 0.3400 60,151 +0.04(+13.33%)
Aug 19, 2024 0.2750 0.3000 0.2750 0.3000 20,250 +0.00(+0.00%)
Aug 16, 2024 0.3000 0.3000 0.3000 0.3000 21,950 +0.01(+3.45%)
Aug 15, 2024 0.2900 0.2950 0.2850 0.2900 66,000 +0.01(+1.75%)
Aug 14, 2024 0.2850 0.2850 0.2850 0.2850 5,517 +0.00(+1.79%)
Aug 13, 2024 0.2800 0.3000 0.2800 0.2800 131,539 -0.00(-1.75%)
Aug 12, 2024 0.2850 0.2850 0.2850 0.2850 6,503 +0.00(+1.79%)
Aug 09, 2024 0.2800 0.2800 0.2800 0.2800 535 +0.00(+0.00%)
Aug 08, 2024 0.2850 0.2850 0.2800 0.2800 7,504 -0.02(-6.67%)
Aug 07, 2024 0.3000 0.3000 0.2900 0.3000 49,696 +0.00(+0.00%)
Aug 06, 2024 0.2950 0.3000 0.2800 0.3000 67,500 +0.01(+1.69%)
Aug 02, 2024 0.2950 0 -0.04(-10.61%)
Aug 01, 2024 0.3200 0.3350 0.2900 0.3300 56,290 +0.03(+10.00%)
Jul 31, 2024 0.2900 0.3000 0.2850 0.3000 2,500 +0.01(+3.45%)
Jul 30, 2024 0.3000 0.3050 0.2900 0.2900 19,573 -0.01(-3.33%)
Jul 29, 2024 0.3050 0.3500 0.3000 0.3000 94,500 -0.03(-9.09%)
Jul 26, 2024 0.3250 0.3300 0.3000 0.3300 34,300 +0.00(+0.00%)
Jul 25, 2024 0.2900 0.3300 0.2650 0.3300 66,456 +0.02(+6.45%)
Jul 24, 2024 0.3000 0.3100 0.2850 0.3100 63,452 +0.02(+5.08%)
Jul 23, 2024 0.2750 0.3000 0.2750 0.2950 4,600 -0.01(-1.67%)
Jul 22, 2024 0.2850 0.3000 0.2850 0.3000 54,501 +0.01(+3.45%)
Jul 19, 2024 0.2800 0.2900 0.2800 0.2900 123,744 +0.00(+0.00%)
Jul 18, 2024 0.2400 0.2900 0.2400 0.2900 96,056 +0.04(+18.37%)
Jul 17, 2024 0.2500 0.2550 0.2450 0.2450 30,500 +0.00(+0.00%)
Jul 16, 2024 0.2600 0.2600 0.2450 0.2450 65,614 -0.02(-5.77%)
Jul 15, 2024 0.2600 0.2600 0.2600 0.2600 29,700 +0.00(+0.00%)
Jul 12, 2024 0.2600 0.2600 0.2600 0.2600 1,500 +0.01(+4.00%)
Jul 11, 2024 0.2600 0.2600 0.2500 0.2500 36,750 -0.01(-3.85%)
Jul 10, 2024 0.2600 0.2600 0.2600 0.2600 6,091 +0.02(+8.33%)
Jul 09, 2024 0.2550 0.2550 0.2400 0.2400 8,150 -0.01(-4.00%)
Jul 08, 2024 0.2400 0.2500 0.2400 0.2500 11,200 +0.00(+0.00%)
Jul 05, 2024 0.2550 0.2550 0.2500 0.2500 33,000 +0.02(+6.38%)
Jul 04, 2024 0.2500 0.2500 0.2100 0.2350 73,206 -0.03(-11.32%)
Jul 03, 2024 0.2650 0.2650 0.2650 0.2650 11,000 -0.01(-1.85%)
Jul 02, 2024 0.2700 0.2700 0.2700 0.2700 11,615 +0.02(+8.00%)
Jun 28, 2024 0.2500 0 +0.01(+4.17%)
Jun 27, 2024 0.2450 0.2450 0.2400 0.2400 10,990 -0.01(-4.00%)
Jun 26, 2024 0.2550 0.2550 0.2500 0.2500 18,700 +0.01(+4.17%)
Jun 25, 2024 0.2200 0.2400 0.2200 0.2400 192,500 +0.02(+11.63%)
Jun 24, 2024 0.2150 0.2150 0.2150 0.2150 3,502 +0.00(+0.00%)
Jun 21, 2024 0.2250 0.2250 0.2100 0.2150 40,704 -0.01(-2.27%)
Jun 20, 2024 0.2250 0.2250 0.2200 0.2200 25,000 -0.01(-4.35%)
Jun 18, 2024 0.2300 0.2300 0 -0.00(-2.13%)
Jun 17, 2024 0.2300 0.2700 0.2300 0.2350 23,300 +0.02(+9.30%)
Jun 14, 2024 0.2150 0.2350 0.2100 0.2150 69,515 -0.01(-4.44%)
Jun 13, 2024 0.2300 0.2350 0.2150 0.2250 149,220 -0.05(-16.67%)
Jun 12, 2024 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Jun 10, 2024 0.2700 0.2700 200 +0.04(+17.39%)
Jun 07, 2024 0.2200 0.2400 0.2200 0.2300 54,840 -0.02(-8.00%)
Jun 06, 2024 0.2550 0.2550 0.2150 0.2500 48,500 -0.01(-1.96%)
Jun 05, 2024 0.2550 0.2600 0.2500 0.2550 37,550 +0.01(+2.00%)
Jun 04, 2024 0.2850 0.2850 0.2500 0.2500 43,341 -0.03(-9.09%)
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.