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

Myriad Genetics Inc (NQ: MYGN )

23.27 -0.72 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 29, 2002 9.575 9.625 9.500 9.510 326,000 -0.03(-0.26%)
Nov 27, 2002 9.285 9.625 9.160 9.535 1,181,800 +0.43(+4.67%)
Nov 26, 2002 9.555 9.605 9.000 9.110 1,882,200 -0.41(-4.26%)
Nov 25, 2002 9.425 9.675 9.410 9.515 2,090,600 +0.16(+1.71%)
Nov 22, 2002 9.995 10.18 9.325 9.355 6,167,600 -1.34(-12.53%)
Nov 21, 2002 10.46 10.82 10.22 10.70 2,093,000 +0.22(+2.15%)
Nov 20, 2002 9.830 10.48 9.825 10.47 1,326,000 +0.66(+6.67%)
Nov 19, 2002 9.780 9.860 9.685 9.815 1,581,400 -0.01(-0.05%)
Nov 18, 2002 9.755 9.910 9.450 9.820 1,475,400 +0.36(+3.81%)
Nov 15, 2002 9.350 9.500 9.200 9.460 985,600 +0.15(+1.56%)
Nov 14, 2002 8.820 9.325 8.800 9.315 765,600 +0.51(+5.85%)
Nov 13, 2002 8.840 8.890 8.690 8.800 926,600 -0.13(-1.46%)
Nov 12, 2002 8.800 8.995 8.710 8.930 724,400 +0.13(+1.53%)
Nov 11, 2002 8.915 9.075 8.690 8.795 801,400 -0.15(-1.68%)
Nov 08, 2002 9.250 9.420 8.825 8.945 845,200 -0.29(-3.14%)
Nov 07, 2002 9.215 9.640 9.090 9.235 1,402,600 +0.02(+0.27%)
Nov 06, 2002 9.320 9.530 9.060 9.210 1,464,200 -0.21(-2.23%)
Nov 05, 2002 9.210 9.600 9.035 9.420 1,571,800 +0.21(+2.34%)
Nov 04, 2002 9.055 9.635 9.050 9.205 1,307,600 +0.16(+1.77%)
Nov 01, 2002 9.030 9.120 8.790 9.045 1,120,200 +0.02(+0.17%)
Oct 31, 2002 9.330 9.740 9.020 9.030 2,832,968 -0.32(-3.42%)
Oct 30, 2002 9.005 9.845 8.920 9.350 3,283,400 +0.38(+4.24%)
Oct 29, 2002 8.675 9.000 8.490 8.970 1,662,400 +0.48(+5.65%)
Oct 28, 2002 8.680 8.850 8.400 8.490 633,200 -0.11(-1.22%)
Oct 25, 2002 8.375 8.550 8.200 8.595 630,000 +0.33(+3.98%)
Oct 24, 2002 8.755 8.925 8.220 8.266 851,388 -0.39(-4.55%)
Oct 23, 2002 8.680 8.715 8.285 8.660 838,558 -0.03(-0.29%)
Oct 22, 2002 8.970 9.125 8.565 8.685 903,800 -0.29(-3.18%)
Oct 21, 2002 8.245 9.000 8.245 8.970 1,081,000 +0.04(+0.39%)
Oct 18, 2002 9.150 9.355 8.780 8.935 659,578 -0.22(-2.36%)
Oct 17, 2002 9.100 9.385 8.955 9.150 1,041,918 +0.30(+3.40%)
Oct 16, 2002 8.790 9.230 8.625 8.850 1,006,192 +0.06(+0.68%)
Oct 15, 2002 8.740 9.330 8.740 8.790 2,523,252 +0.37(+4.39%)
Oct 14, 2002 7.660 8.550 7.460 8.420 1,810,600 +0.79(+10.28%)
Oct 11, 2002 7.475 7.700 7.350 7.635 1,287,600 +0.34(+4.73%)
Oct 10, 2002 6.930 7.445 6.685 7.290 1,247,200 +0.39(+5.65%)
Oct 09, 2002 7.230 7.375 6.900 6.900 859,200 -0.36(-5.02%)
Oct 08, 2002 7.200 7.565 6.955 7.265 947,400 +0.08(+1.18%)
Oct 07, 2002 7.155 7.600 7.050 7.180 1,070,200 +0.02(+0.35%)
Oct 04, 2002 7.650 7.825 7.150 7.155 1,004,200 -0.48(-6.35%)
Oct 03, 2002 7.730 8.088 7.570 7.640 909,400 -0.11(-1.42%)
Oct 02, 2002 7.920 8.435 7.730 7.750 1,479,600 -0.21(-2.58%)
Oct 01, 2002 8.065 8.225 7.680 7.955 1,435,000 +0.04(+0.44%)
Sep 30, 2002 7.525 8.165 7.235 7.920 1,602,266 +0.39(+5.18%)
Sep 27, 2002 7.840 8.215 7.450 7.530 1,365,600 -0.36(-4.56%)
Sep 26, 2002 7.870 8.065 7.555 7.890 1,910,200 +0.13(+1.68%)
Sep 25, 2002 7.215 7.925 6.880 7.760 1,475,200 +0.84(+12.14%)
Sep 24, 2002 6.255 7.180 6.220 6.920 1,810,366 +0.25(+3.67%)
Sep 23, 2002 7.305 7.310 6.575 6.675 2,943,612 -0.73(-9.87%)
Sep 20, 2002 8.125 8.255 7.375 7.406 2,149,420 -0.64(-7.94%)
Sep 19, 2002 8.350 8.475 8.030 8.045 1,035,664 -0.42(-4.91%)
Sep 18, 2002 8.000 8.615 7.750 8.460 1,328,200 +0.32(+3.93%)
Sep 17, 2002 8.505 8.960 8.120 8.140 1,279,000 -0.07(-0.91%)
Sep 16, 2002 8.350 8.645 8.075 8.215 770,384 -0.25(-2.94%)
Sep 13, 2002 7.805 8.485 7.800 8.464 1,268,298 +0.47(+5.93%)
Sep 12, 2002 8.285 8.460 7.961 7.990 1,009,844 -0.31(-3.73%)
Sep 11, 2002 8.255 8.795 8.220 8.300 979,200 +0.10(+1.16%)
Sep 10, 2002 8.215 8.500 7.915 8.205 985,534 -0.02(-0.24%)
Sep 09, 2002 8.000 8.445 7.775 8.225 1,228,724 +0.13(+1.67%)
Sep 06, 2002 7.805 8.275 7.800 8.090 1,007,496 +0.39(+5.13%)
Sep 05, 2002 8.135 8.135 7.610 7.695 942,400 -0.61(-7.34%)
Sep 04, 2002 7.895 8.390 7.750 8.305 1,723,462 +0.35(+4.40%)
Sep 03, 2002 8.515 8.570 7.905 7.955 1,493,174 -0.63(-7.34%)
Aug 30, 2002 9.280 9.325 8.580 8.585 1,240,926 -0.88(-9.30%)
Aug 29, 2002 8.995 9.550 8.850 9.465 1,084,828 +0.40(+4.47%)
Aug 28, 2002 9.000 9.400 8.700 9.060 1,713,358 -0.03(-0.28%)
Aug 27, 2002 10.00 10.29 8.905 9.085 2,591,236 -1.14(-11.11%)
Aug 26, 2002 10.48 10.63 9.760 10.22 1,451,912 -0.20(-1.96%)
Aug 23, 2002 11.22 11.24 9.825 10.43 4,344,654 -0.82(-7.33%)
Aug 22, 2002 11.03 11.77 10.12 11.25 6,321,118 -0.64(-5.42%)
Aug 21, 2002 12.30 12.35 11.65 11.89 1,547,172 -0.16(-1.33%)
Aug 20, 2002 11.95 12.42 11.82 12.05 974,400 -0.29(-2.35%)
Aug 16, 2002 12.15 12.66 12.05 12.35 692,582 +0.06(+0.52%)
Aug 15, 2002 12.75 13.10 12.13 12.28 1,620,952 -0.60(-4.69%)
Aug 14, 2002 11.68 12.95 11.31 12.88 1,768,000 +1.36(+11.75%)
Aug 13, 2002 12.73 12.91 11.51 11.53 1,786,130 -1.44(-11.07%)
Aug 12, 2002 12.45 13.00 12.10 12.96 1,123,202 +2.22(+20.66%)
Aug 07, 2002 10.96 11.31 10.30 10.74 1,263,800 -0.19(-1.69%)
Aug 06, 2002 9.765 10.94 9.760 10.93 1,559,400 +1.30(+13.50%)
Aug 05, 2002 10.59 10.88 9.630 9.630 1,420,914 -0.96(-9.02%)
Aug 02, 2002 11.19 11.88 10.43 10.59 1,542,194 -0.84(-7.35%)
Aug 01, 2002 11.53 11.68 11.03 11.43 1,150,800 -0.15(-1.30%)
Jul 31, 2002 11.56 12.14 11.26 11.57 1,319,000 +0.04(+0.30%)
Jul 30, 2002 10.96 12.10 10.63 11.54 2,255,316 +0.70(+6.46%)
Jul 29, 2002 10.07 10.96 10.06 10.84 1,715,298 +0.87(+8.67%)
Jul 26, 2002 9.770 10.17 9.390 9.975 765,984 +0.11(+1.12%)
Jul 25, 2002 9.635 10.82 9.560 9.865 1,458,712 +0.30(+3.19%)
Jul 24, 2002 9.020 9.675 8.550 9.560 1,811,600 +0.44(+4.77%)
Jul 23, 2002 9.700 9.700 9.005 9.125 2,478,228 -0.24(-2.56%)
Jul 22, 2002 9.450 9.715 8.965 9.365 152,700,000 -0.00(-0.05%)
Jul 19, 2002 9.665 9.775 9.055 9.370 1,499,600 -1.11(-10.59%)
Jul 17, 2002 10.53 11.00 9.990 10.48 2,001,000 +1.24(+13.42%)
Jul 12, 2002 9.035 9.615 8.525 9.240 1,441,600 +0.40(+4.52%)
Jul 11, 2002 8.430 8.900 8.000 8.840 1,407,600 +0.56(+6.76%)
Jul 10, 2002 9.065 9.120 8.260 8.280 1,099,800 -0.52(-5.86%)
Jul 09, 2002 9.095 9.095 8.795 8.795 1,264,200 -0.30(-3.30%)
Jul 08, 2002 9.110 9.525 8.710 9.095 1,151,600 -0.01(-0.16%)
Jul 05, 2002 9.055 9.285 8.755 9.110 391,000 +0.23(+2.58%)
Jul 04, 2002 8.795 8.945 8.410 8.880 1,245,000 +0.00(+0.00%)
Jul 03, 2002 8.795 8.945 8.410 8.880 1,244,400 +0.18(+2.07%)
Jul 02, 2002 9.005 9.260 8.550 8.700 1,686,200 -0.37(-4.03%)
Jul 01, 2002 10.14 10.15 8.900 9.065 1,489,800 -1.11(-10.87%)
Jun 28, 2002 10.30 10.34 9.650 10.17 3,179,400 +0.05(+0.49%)
Jun 27, 2002 9.745 10.12 9.380 10.12 1,064,400 +0.77(+8.29%)
Jun 26, 2002 8.680 9.550 8.500 9.345 1,107,000 +0.37(+4.12%)
Jun 25, 2002 9.320 9.725 8.910 8.975 1,132,400 -0.05(-0.61%)
Jun 21, 2002 9.075 9.475 9.000 9.030 690,600 +0.01(+0.11%)
Jun 20, 2002 9.665 9.740 9.000 9.020 1,783,200 -0.76(-7.77%)
Jun 19, 2002 10.04 10.49 9.710 9.780 906,600 -0.52(-5.05%)
Jun 18, 2002 10.28 11.18 10.21 10.30 1,551,200 -0.10(-0.96%)
Jun 17, 2002 9.380 10.40 9.375 10.40 1,848,800 +1.09(+11.71%)
Jun 14, 2002 8.520 9.505 8.275 9.310 1,024,600 +0.67(+7.69%)
Jun 12, 2002 8.815 8.840 8.150 8.645 1,790,200 -0.11(-1.20%)
Jun 11, 2002 9.525 9.550 8.605 8.750 1,363,800 -0.84(-8.71%)
Jun 10, 2002 9.500 9.900 9.230 9.585 807,600 +0.11(+1.11%)
Jun 07, 2002 8.895 9.575 8.720 9.480 2,060,000 +0.11(+1.12%)
Jun 06, 2002 9.830 9.932 9.015 9.375 1,924,200 -0.68(-6.76%)
Jun 05, 2002 10.05 10.57 9.655 10.05 1,880,200 -1.09(-9.78%)
May 31, 2002 11.68 11.94 11.13 11.14 685,400 -1.10(-8.98%)
May 28, 2002 12.47 12.54 11.83 12.24 1,229,400 +0.29(+2.47%)
May 27, 2002 12.46 13.07 11.95 11.95 2,123,800 +0.00(+0.00%)
May 24, 2002 12.46 13.07 11.95 11.95 2,101,800 -0.73(-5.76%)
May 23, 2002 11.32 12.75 10.87 12.68 1,727,000 +1.36(+12.01%)
May 22, 2002 11.24 11.59 10.90 11.32 990,000 -0.07(-0.66%)
May 21, 2002 12.39 12.62 11.00 11.39 1,511,000 -0.75(-6.18%)
May 20, 2002 12.45 12.62 11.95 12.14 1,337,400 -0.38(-3.07%)
May 17, 2002 12.40 12.70 12.00 12.53 1,149,800 +0.62(+5.21%)
May 16, 2002 12.10 12.12 11.44 11.91 914,400 -0.14(-1.16%)
May 15, 2002 12.36 12.82 11.93 12.05 1,640,400 -0.28(-2.27%)
May 14, 2002 11.37 12.59 11.36 12.33 2,810,600 +1.38(+12.65%)
May 13, 2002 10.73 11.32 10.27 10.95 1,178,400 +0.14(+1.34%)
May 10, 2002 10.76 11.02 10.27 10.80 1,516,800 +0.05(+0.47%)
May 09, 2002 10.84 11.32 10.45 10.75 2,106,200 -0.18(-1.65%)
May 08, 2002 10.33 11.31 10.33 10.93 2,831,200 +0.88(+8.76%)
May 07, 2002 10.45 10.50 9.625 10.05 3,506,600 -0.33(-3.18%)
May 06, 2002 11.08 11.17 10.19 10.38 1,963,400 -0.79(-7.11%)
May 03, 2002 11.18 11.48 10.90 11.18 1,780,600 -0.12(-1.11%)
May 02, 2002 11.49 11.89 11.12 11.30 1,686,400 -0.34(-2.96%)
May 01, 2002 11.89 12.28 11.50 11.64 1,786,000 -0.24(-1.98%)
Apr 30, 2002 11.78 12.43 11.25 11.88 2,446,800 -0.01(-0.08%)
Apr 29, 2002 12.40 12.65 11.62 11.89 1,568,200 -0.80(-6.30%)
Apr 26, 2002 12.46 13.08 11.66 12.69 2,688,200 +0.19(+1.52%)
Apr 25, 2002 12.97 13.40 12.30 12.50 1,917,600 -0.73(-5.55%)
Apr 24, 2002 13.68 13.68 12.97 13.23 1,533,200 -0.29(-2.14%)
Apr 23, 2002 13.76 14.38 13.52 13.53 1,403,000 -0.48(-3.43%)
Apr 22, 2002 14.72 14.85 13.90 14.01 1,570,000 -0.79(-5.37%)
Apr 19, 2002 15.06 15.34 14.72 14.80 700,600 -0.66(-4.30%)
Apr 18, 2002 14.78 15.49 14.62 15.46 1,144,400 +0.58(+3.90%)
Apr 17, 2002 15.68 15.85 14.80 14.88 1,015,000 -0.52(-3.34%)
Apr 16, 2002 15.04 15.62 15.00 15.40 1,000,800 +0.41(+2.74%)
Apr 15, 2002 14.94 15.12 14.10 14.99 896,000 +0.14(+0.94%)
Apr 12, 2002 14.92 15.28 14.25 14.85 1,343,200 +0.03(+0.17%)
Apr 11, 2002 14.20 15.22 14.18 14.82 2,340,200 +0.46(+3.17%)
Apr 10, 2002 13.38 14.60 13.38 14.37 1,877,600 +1.06(+7.96%)
Apr 09, 2002 14.09 14.47 13.12 13.31 3,652,200 -0.66(-4.76%)
Apr 08, 2002 14.56 14.64 13.73 13.97 2,868,800 -1.03(-6.86%)
Apr 05, 2002 15.69 15.97 14.91 15.01 1,042,800 -0.76(-4.85%)
Apr 04, 2002 15.70 16.18 15.37 15.77 1,096,200 -0.11(-0.69%)
Apr 03, 2002 16.82 17.03 15.58 15.88 1,214,400 -0.64(-3.90%)
Apr 02, 2002 17.25 17.50 16.39 16.52 960,800 -0.77(-4.42%)
Apr 01, 2002 16.82 17.37 16.35 17.29 767,200 +0.54(+3.19%)
Mar 29, 2002 17.25 17.86 16.35 16.75 1,399,200 +0.00(+0.00%)
Mar 28, 2002 17.25 17.86 16.35 16.75 1,390,200 -0.53(-3.07%)
Mar 27, 2002 17.25 17.74 17.15 17.29 481,800 -0.17(-0.97%)
Mar 26, 2002 17.13 17.77 17.11 17.45 899,000 +0.31(+1.81%)
Mar 25, 2002 18.21 18.36 17.03 17.14 1,103,400 -1.16(-6.34%)
Mar 22, 2002 18.49 18.89 18.25 18.30 1,558,800 -0.27(-1.48%)
Mar 21, 2002 17.25 18.64 17.24 18.58 1,352,800 +1.28(+7.43%)
Mar 20, 2002 17.82 17.91 17.25 17.30 877,800 -0.53(-2.97%)
Mar 19, 2002 18.62 18.66 17.68 17.82 914,600 -0.46(-2.54%)
Mar 18, 2002 17.92 18.36 17.84 18.29 952,600 +0.72(+4.13%)
Mar 15, 2002 17.18 18.18 16.73 17.57 2,019,400 +0.48(+2.78%)
Mar 14, 2002 17.55 17.89 17.02 17.09 932,800 -0.45(-2.54%)
Mar 13, 2002 17.39 18.09 17.00 17.54 1,072,400 +0.10(+0.57%)
Mar 12, 2002 18.36 18.57 17.25 17.43 1,749,200 -0.59(-3.27%)
Mar 11, 2002 18.43 18.73 17.95 18.02 1,344,600 -0.29(-1.56%)
Mar 08, 2002 17.91 18.75 17.41 18.31 1,162,800 +0.54(+3.01%)
Mar 07, 2002 18.85 19.16 17.40 17.77 2,346,200 -1.05(-5.55%)
Mar 06, 2002 17.09 18.91 16.92 18.82 2,254,200 +1.73(+10.12%)
Mar 05, 2002 17.66 18.25 16.96 17.09 1,550,400 -0.49(-2.79%)
Mar 04, 2002 17.11 17.68 16.93 17.58 1,353,600 +0.85(+5.11%)
Mar 01, 2002 16.30 16.80 15.05 16.73 2,170,200 +0.35(+2.14%)
Feb 28, 2002 16.93 17.43 15.96 16.38 2,022,000 -0.41(-2.47%)
Feb 27, 2002 18.25 18.34 16.76 16.79 2,128,200 -0.83(-4.71%)
Feb 26, 2002 16.60 17.95 16.41 17.62 2,750,000 +0.64(+3.74%)
Feb 25, 2002 17.83 18.12 16.21 16.98 4,537,400 -1.21(-6.65%)
Feb 22, 2002 17.45 18.35 17.00 18.20 3,331,600 +0.32(+1.76%)
Feb 21, 2002 17.34 18.12 16.74 17.88 11,316,000 -1.62(-8.28%)
Feb 20, 2002 20.00 20.38 19.12 19.50 5,264,200 +0.09(+0.44%)
Feb 19, 2002 21.54 21.59 19.28 19.41 3,959,600 -2.75(-12.43%)
Feb 18, 2002 21.41 22.59 21.14 22.16 995,000 +0.00(+0.00%)
Feb 15, 2002 21.41 22.59 21.14 22.16 995,000 +0.31(+1.42%)
Feb 14, 2002 23.58 23.59 21.68 21.86 2,658,800 -1.82(-7.71%)
Feb 13, 2002 23.98 24.20 22.93 23.68 2,707,400 -0.02(-0.08%)
Feb 12, 2002 21.25 23.91 20.93 23.70 3,484,200 +2.38(+11.16%)
Feb 11, 2002 21.34 21.95 20.73 21.32 1,248,400 +0.12(+0.57%)
Feb 08, 2002 19.88 21.70 19.80 21.20 1,473,600 +1.37(+6.91%)
Feb 07, 2002 20.23 20.45 19.21 19.83 2,009,000 -0.41(-2.00%)
Feb 06, 2002 21.73 21.85 20.07 20.23 1,743,600 -1.37(-6.32%)
Feb 05, 2002 21.08 22.09 19.85 21.60 2,867,600 +0.96(+4.68%)
Feb 04, 2002 23.03 23.04 20.59 20.64 2,521,400 -2.49(-10.79%)
Feb 01, 2002 21.20 23.32 21.18 23.13 3,822,800 +1.93(+9.10%)
Jan 31, 2002 21.20 21.71 20.89 21.20 904,000 +0.15(+0.74%)
Jan 30, 2002 20.29 21.28 19.40 21.05 2,075,000 +0.85(+4.21%)
Jan 29, 2002 20.29 21.10 19.66 20.20 1,247,600 +0.04(+0.17%)
Jan 28, 2002 21.73 22.09 20.16 20.16 1,386,000 -1.55(-7.16%)
Jan 25, 2002 21.52 22.18 21.32 21.71 1,406,000 -0.19(-0.87%)
Jan 24, 2002 21.77 22.25 20.91 21.91 2,402,800 +0.29(+1.34%)
Jan 23, 2002 20.20 21.77 19.59 21.61 2,831,800 +1.32(+6.53%)
Jan 22, 2002 21.07 21.07 18.83 20.29 3,281,000 -0.39(-1.91%)
Jan 21, 2002 21.18 22.20 20.60 20.68 1,926,000 +0.00(+0.00%)
Jan 18, 2002 21.18 22.20 20.60 20.68 1,926,000 -0.78(-3.61%)
Jan 17, 2002 21.90 22.38 20.34 21.46 2,353,600 +0.01(+0.02%)
Jan 16, 2002 21.70 23.00 21.45 21.45 1,548,000 -0.26(-1.20%)
Jan 15, 2002 21.98 22.05 21.12 21.71 2,660,800 +0.08(+0.37%)
Jan 14, 2002 23.27 23.27 21.64 21.64 2,261,600 -1.70(-7.29%)
Jan 11, 2002 22.50 23.92 22.23 23.34 2,577,800 +0.64(+2.84%)
Jan 10, 2002 21.20 22.71 20.64 22.69 3,270,600 -3.63(-13.79%)
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.