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:

Masimo Corp (NQ: MASI )

144.01 +1.12 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 144.48 145.85 145.81 146.85 610,407 +2.37(+1.64%)
Mar 27, 2024 141.52 145.26 141.33 144.48 512,069 +3.83(+2.72%)
Mar 26, 2024 139.43 140.91 136.46 140.65 658,024 +1.22(+0.87%)
Mar 25, 2024 153.76 153.93 138.11 139.43 1,893,708 +4.50(+3.34%)
Mar 22, 2024 132.92 135.50 131.52 134.93 339,231 +1.86(+1.40%)
Mar 21, 2024 133.83 134.64 132.85 133.07 287,458 +0.12(+0.09%)
Mar 20, 2024 134.86 135.23 130.96 132.95 291,921 -2.43(-1.79%)
Mar 19, 2024 133.11 136.75 133.11 135.38 495,045 +1.94(+1.45%)
Mar 18, 2024 133.00 134.14 132.50 133.44 368,699 +0.76(+0.57%)
Mar 15, 2024 131.09 133.17 129.43 132.68 1,052,884 +0.48(+0.36%)
Mar 14, 2024 134.55 135.67 130.94 132.20 444,316 -1.92(-1.43%)
Mar 13, 2024 128.73 134.34 127.99 134.12 616,307 +5.05(+3.91%)
Mar 12, 2024 128.67 129.80 127.00 129.07 335,742 -0.22(-0.17%)
Mar 11, 2024 133.39 134.36 128.90 129.29 356,179 -5.13(-3.82%)
Mar 08, 2024 134.29 137.41 134.14 134.42 384,694 +0.25(+0.19%)
Mar 07, 2024 130.99 134.20 130.46 134.17 727,926 +4.50(+3.47%)
Mar 06, 2024 130.74 131.73 128.56 129.67 855,409 +0.12(+0.09%)
Mar 05, 2024 126.34 131.72 125.70 129.55 750,372 +2.68(+2.11%)
Mar 04, 2024 126.27 127.26 124.02 126.87 514,604 +0.38(+0.30%)
Mar 01, 2024 128.57 128.96 125.99 126.49 467,485 -2.05(-1.59%)
Feb 29, 2024 129.77 130.25 125.71 128.54 704,150 -0.16(-0.12%)
Feb 28, 2024 124.00 134.09 120.85 128.70 1,114,830 -1.40(-1.08%)
Feb 27, 2024 130.69 132.23 129.41 130.10 829,171 -0.59(-0.45%)
Feb 26, 2024 132.21 132.21 128.46 130.69 718,641 -1.52(-1.15%)
Feb 23, 2024 130.15 132.62 130.00 132.21 379,964 +1.20(+0.92%)
Feb 22, 2024 132.33 134.04 130.88 131.01 423,864 -1.08(-0.82%)
Feb 21, 2024 130.37 132.46 129.01 132.09 597,695 +0.60(+0.46%)
Feb 20, 2024 134.36 134.36 129.62 131.49 581,521 -3.20(-2.38%)
Feb 16, 2024 132.93 136.59 132.39 134.69 329,423 +0.55(+0.41%)
Feb 15, 2024 134.00 136.11 133.09 134.14 651,825 +1.49(+1.13%)
Feb 14, 2024 135.66 136.25 131.42 132.65 626,296 -2.49(-1.85%)
Feb 13, 2024 133.85 136.12 133.01 135.14 277,259 -1.24(-0.91%)
Feb 12, 2024 134.83 137.48 133.94 136.38 499,621 +1.31(+0.97%)
Feb 09, 2024 137.16 138.00 134.44 135.07 359,255 -1.60(-1.17%)
Feb 08, 2024 135.14 137.07 134.38 136.67 496,705 +1.53(+1.13%)
Feb 07, 2024 135.75 138.32 134.05 135.14 516,920 +0.37(+0.27%)
Feb 06, 2024 133.77 135.74 133.64 134.77 448,295 +1.63(+1.22%)
Feb 05, 2024 133.50 134.46 131.88 133.14 331,981 -1.34(-1.00%)
Feb 02, 2024 132.93 135.25 131.41 134.48 434,360 +1.16(+0.87%)
Feb 01, 2024 128.79 134.34 128.42 133.32 708,235 +4.38(+3.40%)
Jan 31, 2024 130.68 134.11 128.50 128.94 759,583 -0.01(-0.01%)
Jan 30, 2024 128.56 130.03 127.62 128.95 622,574 -1.30(-1.00%)
Jan 29, 2024 127.36 132.33 126.78 130.25 1,120,629 +2.97(+2.33%)
Jan 26, 2024 125.00 127.41 124.39 127.28 518,829 +2.95(+2.37%)
Jan 25, 2024 124.19 124.42 122.10 124.33 320,129 +1.94(+1.59%)
Jan 24, 2024 126.04 126.47 122.39 122.39 579,642 -2.61(-2.09%)
Jan 23, 2024 126.51 126.90 123.88 125.00 496,584 -0.57(-0.45%)
Jan 22, 2024 126.48 126.97 125.12 125.57 587,365 +0.57(+0.46%)
Jan 19, 2024 122.67 125.38 121.21 125.00 702,418 +2.59(+2.12%)
Jan 18, 2024 122.94 124.77 120.49 122.41 734,236 -0.16(-0.13%)
Jan 17, 2024 118.50 123.50 118.00 122.57 1,085,412 +2.47(+2.06%)
Jan 16, 2024 115.99 120.44 114.32 120.10 755,718 +1.78(+1.50%)
Jan 12, 2024 120.18 120.97 117.70 118.32 812,740 -2.04(-1.69%)
Jan 11, 2024 121.45 122.77 120.12 120.36 960,152 -0.60(-0.50%)
Jan 10, 2024 114.88 121.35 114.03 120.96 1,404,181 +7.44(+6.55%)
Jan 09, 2024 113.33 116.39 112.88 113.52 420,480 -1.00(-0.87%)
Jan 08, 2024 111.81 114.83 111.48 114.52 400,693 +2.90(+2.60%)
Jan 05, 2024 108.94 113.18 107.57 111.62 479,144 +1.56(+1.42%)
Jan 04, 2024 108.92 111.51 108.03 110.06 629,541 +0.89(+0.82%)
Jan 03, 2024 112.54 112.80 108.46 109.17 771,513 -5.44(-4.75%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.