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 30, 2014 5.170 5.200 5.020 5.070 29,191 -0.08(-1.55%)
May 29, 2014 5.050 5.200 5.050 5.150 27,534 +0.08(+1.58%)
May 28, 2014 5.090 5.100 5.030 5.070 84,609 -0.05(-0.98%)
May 27, 2014 5.010 5.120 5.010 5.120 31,012 +0.10(+1.99%)
May 23, 2014 5.100 5.020 5.020 5.020 62,500 +0.12(+2.45%)
May 22, 2014 4.810 5.000 4.750 4.900 35,178 +0.12(+2.51%)
May 21, 2014 4.990 5.000 4.720 4.780 97,728 -0.18(-3.63%)
May 20, 2014 5.050 5.090 4.880 4.960 43,177 -0.14(-2.75%)
May 19, 2014 5.040 5.320 5.001 5.100 35,461 +0.11(+2.20%)
May 16, 2014 4.930 5.000 4.860 4.990 48,265 +0.09(+1.84%)
May 15, 2014 4.800 4.910 4.660 4.900 102,340 +0.10(+2.08%)
May 14, 2014 4.980 5.040 4.800 4.800 83,058 -0.20(-4.00%)
May 13, 2014 4.960 5.087 4.890 5.000 93,179 +0.01(+0.20%)
May 12, 2014 4.920 5.120 4.920 4.990 111,743 +0.04(+0.81%)
May 09, 2014 5.060 5.084 4.940 4.950 148,799 -0.14(-2.75%)
May 08, 2014 5.250 5.490 5.040 5.090 207,734 -0.09(-1.74%)
May 07, 2014 5.950 5.955 5.100 5.180 249,351 -0.79(-13.23%)
May 06, 2014 6.100 6.160 5.910 5.970 150,694 -0.17(-2.77%)
May 05, 2014 6.190 6.216 6.050 6.140 46,130 -0.15(-2.38%)
May 02, 2014 6.400 6.420 6.180 6.290 19,503 -0.15(-2.33%)
May 01, 2014 6.350 6.480 6.200 6.440 24,682 +0.13(+2.06%)
Apr 30, 2014 6.230 6.500 6.230 6.310 38,194 +0.09(+1.45%)
Apr 29, 2014 6.070 6.340 6.050 6.220 41,391 +0.15(+2.47%)
Apr 28, 2014 6.110 6.260 6.030 6.070 84,348 -0.08(-1.30%)
Apr 25, 2014 6.210 6.250 6.110 6.150 30,717 -0.07(-1.13%)
Apr 24, 2014 6.320 6.320 6.170 6.220 40,352 -0.05(-0.80%)
Apr 23, 2014 6.300 6.530 6.175 6.270 40,111 -0.11(-1.72%)
Apr 22, 2014 6.310 6.430 6.280 6.380 16,334 +0.00(+0.00%)
Apr 21, 2014 6.470 6.470 6.260 6.380 20,858 -0.04(-0.62%)
Apr 17, 2014 6.260 6.420 6.420 6.420 100,800 +0.12(+1.90%)
Apr 16, 2014 6.530 6.530 6.200 6.300 25,649 -0.21(-3.23%)
Apr 15, 2014 6.200 6.540 6.110 6.510 111,111 +0.31(+5.00%)
Apr 14, 2014 6.700 6.800 6.090 6.200 135,066 -0.50(-7.46%)
Apr 11, 2014 6.611 6.880 6.570 6.700 82,742 +0.02(+0.30%)
Apr 10, 2014 6.840 6.890 6.580 6.680 56,800 -0.12(-1.76%)
Apr 09, 2014 6.700 6.820 6.502 6.800 47,779 +0.07(+1.04%)
Apr 08, 2014 6.850 6.940 6.610 6.730 37,050 -0.07(-1.03%)
Apr 07, 2014 6.990 6.990 6.630 6.800 79,381 -0.25(-3.55%)
Apr 04, 2014 7.000 7.150 6.830 7.050 109,589 +0.09(+1.29%)
Apr 03, 2014 7.150 7.170 6.920 6.960 42,459 -0.12(-1.69%)
Apr 02, 2014 6.900 7.210 6.890 7.080 59,040 +0.17(+2.46%)
Apr 01, 2014 6.850 7.000 6.850 6.910 35,746 -0.02(-0.29%)
Mar 31, 2014 7.100 7.219 6.900 6.930 60,305 -0.16(-2.26%)
Mar 28, 2014 6.970 7.190 6.950 7.090 57,192 +0.17(+2.46%)
Mar 27, 2014 6.983 7.060 6.680 6.920 98,943 -0.16(-2.26%)
Mar 26, 2014 7.250 7.300 6.960 7.080 72,093 -0.17(-2.34%)
Mar 25, 2014 7.260 7.350 7.210 7.250 69,777 -0.03(-0.41%)
Mar 24, 2014 7.450 7.480 7.000 7.280 110,717 -0.18(-2.41%)
Mar 21, 2014 7.480 7.480 7.180 7.460 132,864 -0.02(-0.27%)
Mar 20, 2014 7.250 7.490 7.225 7.480 101,425 +0.27(+3.74%)
Mar 19, 2014 7.160 7.270 7.160 7.210 44,405 -0.03(-0.41%)
Mar 18, 2014 7.160 7.290 7.150 7.240 72,338 +0.01(+0.14%)
Mar 17, 2014 7.200 7.430 7.200 7.230 69,360 +0.02(+0.28%)
Mar 14, 2014 7.210 7.440 7.210 7.210 109,535 -0.03(-0.41%)
Mar 13, 2014 7.400 7.500 7.230 7.240 109,638 -0.16(-2.16%)
Mar 12, 2014 7.370 7.480 7.260 7.400 106,676 -0.04(-0.54%)
Mar 11, 2014 7.230 7.500 7.202 7.440 310,238 +0.13(+1.78%)
Mar 10, 2014 7.750 7.850 7.150 7.310 2,529,338 +1.26(+20.83%)
Mar 07, 2014 5.970 6.100 5.900 6.050 106,185 +0.09(+1.51%)
Mar 06, 2014 5.730 5.960 5.710 5.960 86,405 +0.18(+3.11%)
Mar 05, 2014 5.670 5.860 5.650 5.780 35,926 +0.10(+1.76%)
Mar 04, 2014 5.740 5.930 5.620 5.680 36,246 -0.08(-1.39%)
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.