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

Mattersight Corp (NQ: MATR )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2015 6.040 6.040 5.913 5.960 17,945 -0.05(-0.83%)
May 28, 2015 5.930 6.020 5.840 6.010 30,086 +0.11(+1.86%)
May 27, 2015 6.000 6.050 5.900 5.900 33,899 -0.10(-1.67%)
May 26, 2015 6.120 6.254 6.000 6.000 66,073 -0.13(-2.12%)
May 22, 2015 6.210 6.130 6.130 6.130 48,700 -0.06(-0.97%)
May 21, 2015 6.280 6.340 6.150 6.190 44,754 -0.06(-0.96%)
May 20, 2015 6.300 6.480 6.230 6.250 90,699 +0.00(+0.08%)
May 19, 2015 6.220 6.450 6.215 6.245 88,064 +0.03(+0.40%)
May 18, 2015 6.120 6.240 6.110 6.220 45,568 +0.09(+1.47%)
May 15, 2015 6.130 6.616 6.080 6.130 53,515 +0.02(+0.33%)
May 14, 2015 6.260 6.410 6.110 6.110 99,198 -0.15(-2.40%)
May 13, 2015 6.700 6.824 6.250 6.260 205,334 -0.41(-6.15%)
May 12, 2015 6.930 6.950 6.590 6.670 88,715 -0.25(-3.68%)
May 11, 2015 7.250 7.250 6.900 6.925 112,643 -0.03(-0.36%)
May 08, 2015 7.130 7.130 6.930 6.950 75,679 -0.16(-2.25%)
May 07, 2015 7.490 7.490 7.000 7.110 138,807 -0.14(-1.93%)
May 06, 2015 7.290 7.370 7.000 7.250 55,131 +0.00(+0.00%)
May 05, 2015 7.200 7.380 7.170 7.250 54,086 +0.05(+0.69%)
May 04, 2015 7.020 7.253 7.000 7.200 69,038 +0.21(+3.00%)
May 01, 2015 6.890 6.990 6.780 6.990 30,809 +0.15(+2.19%)
Apr 30, 2015 6.970 6.970 6.760 6.840 38,141 -0.16(-2.29%)
Apr 29, 2015 6.910 7.160 6.910 7.000 37,405 +0.10(+1.45%)
Apr 28, 2015 6.860 6.961 6.860 6.900 22,190 +0.08(+1.17%)
Apr 27, 2015 6.800 6.901 6.790 6.820 48,225 +0.02(+0.29%)
Apr 24, 2015 6.690 6.800 6.560 6.800 38,942 +0.14(+2.10%)
Apr 23, 2015 6.570 6.680 6.550 6.660 10,147 +0.09(+1.37%)
Apr 22, 2015 6.650 6.685 6.430 6.570 24,596 -0.08(-1.20%)
Apr 21, 2015 6.650 6.760 6.650 6.650 45,513 +0.00(+0.00%)
Apr 20, 2015 6.750 6.760 6.600 6.650 17,916 -0.04(-0.60%)
Apr 17, 2015 6.750 6.800 6.690 6.690 17,964 -0.11(-1.62%)
Apr 16, 2015 6.570 6.800 6.570 6.800 18,648 +0.26(+3.98%)
Apr 15, 2015 6.490 6.590 6.430 6.540 83,734 +0.12(+1.87%)
Apr 14, 2015 6.450 6.489 6.361 6.420 61,964 +0.01(+0.16%)
Apr 13, 2015 6.390 6.560 6.350 6.410 20,403 -0.02(-0.31%)
Apr 10, 2015 6.320 6.440 6.320 6.430 22,567 +0.11(+1.74%)
Apr 09, 2015 6.330 6.350 6.300 6.320 15,131 +0.02(+0.32%)
Apr 08, 2015 6.190 6.310 6.190 6.300 32,761 +0.13(+2.11%)
Apr 07, 2015 6.240 6.280 6.140 6.170 18,440 -0.10(-1.59%)
Apr 06, 2015 6.250 6.390 6.250 6.270 21,385 +0.02(+0.32%)
Apr 02, 2015 6.180 6.250 6.250 6.250 15,700 +0.18(+2.97%)
Apr 01, 2015 6.130 6.210 6.050 6.070 56,804 -0.13(-2.10%)
Mar 31, 2015 6.270 6.270 6.200 6.200 48,750 -0.07(-1.12%)
Mar 30, 2015 6.350 6.650 6.267 6.270 28,682 -0.08(-1.26%)
Mar 27, 2015 6.410 6.460 6.350 6.350 37,127 -0.09(-1.40%)
Mar 26, 2015 6.370 6.540 6.360 6.440 33,500 -0.01(-0.16%)
Mar 25, 2015 6.850 6.850 6.410 6.450 24,381 -0.34(-5.01%)
Mar 24, 2015 6.370 6.800 6.370 6.790 56,004 +0.42(+6.59%)
Mar 23, 2015 6.360 6.590 6.330 6.370 85,968 +0.11(+1.76%)
Mar 20, 2015 6.320 6.540 5.930 6.260 133,354 -0.06(-0.95%)
Mar 19, 2015 6.500 6.530 6.320 6.320 34,027 -0.19(-2.92%)
Mar 18, 2015 6.580 6.630 6.500 6.510 43,105 -0.11(-1.66%)
Mar 17, 2015 6.520 6.620 6.450 6.620 53,960 +0.06(+0.91%)
Mar 16, 2015 6.510 6.750 6.500 6.560 19,531 -0.01(-0.15%)
Mar 13, 2015 6.520 6.590 6.480 6.570 17,966 +0.07(+1.08%)
Mar 12, 2015 6.500 6.582 6.500 6.500 20,392 -0.03(-0.46%)
Mar 11, 2015 6.500 6.630 6.495 6.530 19,615 -0.01(-0.15%)
Mar 10, 2015 6.610 6.640 6.400 6.540 53,288 -0.18(-2.68%)
Mar 09, 2015 6.710 6.770 6.610 6.720 16,297 -0.03(-0.44%)
Mar 06, 2015 6.710 6.885 6.650 6.750 23,685 -0.02(-0.30%)
Mar 05, 2015 6.810 6.830 6.580 6.770 84,843 -0.08(-1.17%)
Mar 04, 2015 6.940 6.980 6.810 6.850 22,056 -0.10(-1.44%)
Mar 03, 2015 7.000 7.060 6.810 6.950 47,717 -0.14(-1.97%)
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.