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 (%)
Apr 30, 2020 212.54 219.92 211.50 213.91 529,023 +0.96(+0.45%)
Apr 29, 2020 220.11 225.79 212.01 212.95 854,195 +0.39(+0.18%)
Apr 28, 2020 218.27 219.40 212.15 212.56 703,784 -1.77(-0.83%)
Apr 27, 2020 221.13 221.13 211.02 214.33 614,437 +6.26(+3.01%)
Apr 24, 2020 208.26 210.38 206.01 208.07 476,600 +4.02(+1.97%)
Apr 23, 2020 201.48 205.69 199.00 204.05 543,817 +3.10(+1.54%)
Apr 22, 2020 198.99 202.15 196.93 200.95 321,378 +3.71(+1.88%)
Apr 21, 2020 198.21 199.00 194.45 197.24 412,436 -1.01(-0.51%)
Apr 20, 2020 196.00 199.75 194.30 198.25 669,101 -1.45(-0.73%)
Apr 17, 2020 208.59 208.59 198.03 199.70 1,028,000 -5.33(-2.60%)
Apr 16, 2020 203.20 206.55 201.50 205.03 586,546 +4.40(+2.19%)
Apr 15, 2020 191.21 202.52 189.82 200.63 660,259 +7.92(+4.11%)
Apr 14, 2020 184.00 193.67 182.49 192.71 633,842 +9.85(+5.39%)
Apr 13, 2020 180.00 184.00 179.00 182.86 310,577 -2.56(-1.38%)
Apr 09, 2020 185.71 187.98 182.00 185.42 474,700 +0.24(+0.13%)
Apr 08, 2020 183.56 186.45 180.64 185.18 417,663 +1.92(+1.05%)
Apr 07, 2020 187.11 189.00 182.31 183.26 519,616 -1.87(-1.01%)
Apr 06, 2020 184.00 188.03 182.82 185.13 401,756 +3.01(+1.65%)
Apr 03, 2020 184.18 185.52 180.00 182.12 550,900 -1.70(-0.92%)
Apr 02, 2020 178.16 184.60 176.01 183.82 468,393 +5.33(+2.99%)
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.