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

Masimo Corp (NQ: MASI )

132.59 +8.42 (+6.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 29, 2023 117.61 118.30 116.24 117.21 381,658 -1.04(-0.88%)
Dec 28, 2023 115.31 119.42 115.11 118.25 570,165 +3.14(+2.73%)
Dec 27, 2023 121.00 122.60 112.38 115.11 1,911,388 -5.51(-4.57%)
Dec 26, 2023 119.00 122.00 118.55 120.62 733,282 +2.59(+2.19%)
Dec 22, 2023 118.03 118.25 116.45 118.03 415,225 +0.18(+0.15%)
Dec 21, 2023 114.81 118.23 114.81 117.85 582,693 +4.11(+3.61%)
Dec 20, 2023 115.87 117.18 113.62 113.74 612,525 -2.13(-1.84%)
Dec 19, 2023 115.83 116.61 113.58 115.87 940,122 +0.65(+0.56%)
Dec 18, 2023 111.69 118.46 111.69 115.22 1,271,448 +3.53(+3.16%)
Dec 15, 2023 112.10 112.85 110.44 111.69 1,096,623 -0.61(-0.54%)
Dec 14, 2023 113.05 115.58 111.50 112.30 1,030,391 +0.64(+0.57%)
Dec 13, 2023 107.09 111.83 106.97 111.66 773,961 +4.42(+4.12%)
Dec 12, 2023 102.92 109.05 101.76 107.24 1,065,046 +4.69(+4.57%)
Dec 11, 2023 104.01 104.32 101.35 102.55 952,540 -1.81(-1.73%)
Dec 08, 2023 106.49 106.89 104.20 104.36 549,978 -2.12(-1.99%)
Dec 07, 2023 103.72 107.03 103.31 106.48 798,166 +2.86(+2.76%)
Dec 06, 2023 101.66 106.17 101.12 103.62 980,333 +2.21(+2.18%)
Dec 05, 2023 100.68 102.19 99.39 101.41 1,153,197 +0.04(+0.04%)
Dec 04, 2023 96.40 101.98 96.40 101.37 1,346,276 +4.66(+4.82%)
Dec 01, 2023 93.87 96.78 93.23 96.71 506,052 +2.95(+3.15%)
Nov 30, 2023 93.55 94.07 91.60 93.76 702,338 +0.06(+0.06%)
Nov 29, 2023 93.35 95.28 92.56 93.70 870,370 +0.81(+0.87%)
Nov 28, 2023 94.65 94.65 92.51 92.89 457,286 -2.39(-2.51%)
Nov 27, 2023 93.43 96.00 93.43 95.28 924,821 +1.21(+1.29%)
Nov 24, 2023 92.50 94.67 92.36 94.07 264,082 +1.43(+1.54%)
Nov 22, 2023 94.88 95.60 92.48 92.64 1,757,841 -1.75(-1.85%)
Nov 21, 2023 94.70 95.11 93.34 94.39 661,100 -0.30(-0.32%)
Nov 20, 2023 93.80 95.13 92.77 94.69 661,585 +0.90(+0.96%)
Nov 17, 2023 93.14 94.34 92.80 93.79 821,101 +0.73(+0.78%)
Nov 16, 2023 91.34 93.55 91.25 93.06 785,823 +1.91(+2.10%)
Nov 15, 2023 89.18 93.38 89.18 91.15 1,578,276 +2.03(+2.28%)
Nov 14, 2023 89.60 92.32 88.90 89.12 1,041,630 +0.87(+0.99%)
Nov 13, 2023 87.85 89.00 86.94 88.25 909,278 +1.29(+1.48%)
Nov 10, 2023 86.17 87.11 83.59 86.96 1,374,391 +2.11(+2.49%)
Nov 09, 2023 84.00 85.16 81.81 84.85 1,455,523 +1.26(+1.51%)
Nov 08, 2023 78.20 83.78 75.36 83.59 2,343,605 +2.99(+3.71%)
Nov 07, 2023 81.59 82.25 79.77 80.60 1,290,251 -0.97(-1.19%)
Nov 06, 2023 82.00 82.91 80.75 81.57 668,792 -0.71(-0.86%)
Nov 03, 2023 80.59 82.51 80.40 82.28 532,137 +2.91(+3.67%)
Nov 02, 2023 79.04 80.00 78.51 79.37 445,673 +0.80(+1.02%)
Nov 01, 2023 80.85 81.40 77.90 78.57 904,660 -2.56(-3.16%)
Oct 31, 2023 80.58 81.37 79.35 81.13 651,174 +1.04(+1.30%)
Oct 30, 2023 83.19 83.30 79.83 80.09 1,023,584 -2.49(-3.02%)
Oct 27, 2023 85.48 86.50 81.95 82.58 1,434,343 +1.73(+2.14%)
Oct 26, 2023 82.01 83.36 80.84 80.85 1,228,622 -1.49(-1.81%)
Oct 25, 2023 80.07 83.57 79.67 82.34 1,342,794 +1.80(+2.23%)
Oct 24, 2023 79.33 81.24 79.20 80.54 903,441 +1.55(+1.96%)
Oct 23, 2023 81.74 82.77 78.69 78.99 1,016,927 -4.19(-5.04%)
Oct 20, 2023 79.94 83.81 77.55 83.18 1,379,058 +3.18(+3.98%)
Oct 19, 2023 79.40 80.82 78.96 80.00 829,506 +0.76(+0.96%)
Oct 18, 2023 78.46 80.61 77.49 79.24 921,899 +0.78(+0.99%)
Oct 17, 2023 75.23 81.01 75.22 78.46 1,131,603 +1.73(+2.25%)
Oct 16, 2023 77.09 77.95 75.94 76.73 1,022,752 -0.62(-0.80%)
Oct 13, 2023 78.52 78.76 76.90 77.35 1,086,988 -1.17(-1.49%)
Oct 12, 2023 81.82 82.03 78.03 78.52 762,696 -3.23(-3.95%)
Oct 11, 2023 85.60 85.60 80.19 81.75 889,310 -4.08(-4.75%)
Oct 10, 2023 84.00 87.11 83.69 85.83 774,547 +1.92(+2.29%)
Oct 09, 2023 82.93 84.66 82.22 83.91 480,980 -0.15(-0.18%)
Oct 06, 2023 84.62 85.21 83.48 84.06 585,597 -1.55(-1.81%)
Oct 05, 2023 82.72 86.63 82.44 85.61 754,133 +2.86(+3.46%)
Oct 04, 2023 83.90 84.17 82.41 82.75 750,807 -1.88(-2.22%)
Oct 03, 2023 86.96 87.10 84.22 84.63 792,885 -3.08(-3.51%)
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.