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: MSTZ )

5.790 +0.620 (+11.99%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 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 (%)
Nov 01, 2024 5.140 5.950 4.702 5.790 15,771,431 +0.62(+11.99%)
Oct 31, 2024 4.900 5.470 4.840 5.170 17,188,318 +0.12(+2.27%)
Oct 30, 2024 5.080 5.360 4.751 5.055 15,334,565 +0.39(+8.36%)
Oct 29, 2024 4.460 4.930 4.330 4.665 14,343,142 -0.12(-2.61%)
Oct 28, 2024 5.300 5.370 4.590 4.790 8,345,813 -1.03(-17.63%)
Oct 25, 2024 5.750 6.120 5.290 5.815 8,347,189 -0.02(-0.43%)
Oct 24, 2024 6.810 6.950 5.800 5.840 6,121,758 -1.38(-19.11%)
Oct 23, 2024 7.180 7.780 6.680 7.220 4,450,709 +0.35(+5.09%)
Oct 22, 2024 7.080 7.330 6.770 6.870 2,837,803 -0.04(-0.58%)
Oct 21, 2024 7.240 7.600 6.630 6.910 3,928,546 -0.24(-3.36%)
Oct 18, 2024 8.850 8.900 6.860 7.150 4,572,371 -2.07(-22.45%)
Oct 17, 2024 9.250 9.970 8.750 9.220 2,234,972 +0.04(+0.44%)
Oct 16, 2024 8.620 9.410 8.580 9.180 2,134,927 +0.02(+0.22%)
Oct 15, 2024 8.140 9.550 7.760 9.160 4,175,237 +0.65(+7.64%)
Oct 14, 2024 6.920 8.560 6.711 8.510 4,739,621 +0.73(+9.38%)
Oct 11, 2024 10.77 10.86 7.770 7.780 4,045,628 -3.58(-31.51%)
Oct 10, 2024 10.34 11.99 10.34 11.36 1,512,530 +0.61(+5.67%)
Oct 09, 2024 10.71 11.14 9.770 10.75 1,950,314 +0.32(+3.07%)
Oct 08, 2024 11.14 11.32 9.660 10.43 1,651,178 -0.72(-6.46%)
Oct 07, 2024 12.03 12.14 10.36 11.15 1,569,206 -1.35(-10.80%)
Oct 04, 2024 14.30 14.74 12.50 12.50 455,182 -2.33(-15.71%)
Oct 03, 2024 14.92 15.85 14.52 14.83 144,567 +0.16(+1.09%)
Oct 02, 2024 15.43 15.58 13.00 14.67 457,470 -0.32(-2.13%)
Oct 01, 2024 13.99 15.87 13.88 14.99 475,862 +0.98(+7.00%)
Sep 30, 2024 13.98 14.13 13.00 14.01 436,814 +1.26(+9.88%)
Sep 27, 2024 14.10 14.16 12.34 12.75 397,550 -2.06(-13.91%)
Sep 26, 2024 16.69 16.96 14.38 14.81 142,082 -3.21(-17.81%)
Sep 25, 2024 17.96 18.10 16.71 18.02 48,937 +0.42(+2.37%)
Sep 24, 2024 18.39 19.02 17.56 17.60 36,848 -1.02(-5.46%)
Sep 23, 2024 19.25 19.85 18.17 18.62 18,353 -1.48(-7.36%)
Sep 20, 2024 20.28 20.80 19.58 20.10 97,081 +0.08(+0.39%)
Sep 19, 2024 21.47 21.78 18.79 20.02 32,684 -4.43(-18.12%)
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.