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:

Micron Technology (NQ: MU )

99.65 -4.43 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 102.20 102.49 99.07 99.65 19,798,396 -4.43(-4.26%)
Oct 30, 2024 106.26 106.80 103.64 104.08 14,311,482 -4.10(-3.79%)
Oct 29, 2024 106.58 108.75 105.60 108.18 15,149,283 +1.79(+1.68%)
Oct 28, 2024 106.78 108.18 106.32 106.39 12,369,334 -1.52(-1.41%)
Oct 25, 2024 108.34 109.88 107.72 107.91 12,265,052 +1.06(+0.99%)
Oct 24, 2024 106.78 107.53 105.55 106.85 13,186,773 +1.80(+1.71%)
Oct 23, 2024 106.56 107.10 103.54 105.05 15,204,766 -2.77(-2.57%)
Oct 22, 2024 108.24 108.52 106.37 107.82 13,749,600 -1.26(-1.16%)
Oct 21, 2024 111.10 111.14 107.69 109.08 14,811,225 -2.07(-1.86%)
Oct 18, 2024 111.75 112.90 109.86 111.15 16,700,442 -0.90(-0.80%)
Oct 17, 2024 111.34 114.14 111.01 112.05 26,546,078 +2.81(+2.57%)
Oct 16, 2024 106.02 109.63 105.61 109.24 20,425,380 +4.92(+4.72%)
Oct 15, 2024 107.86 109.49 102.71 104.32 23,380,980 -4.02(-3.71%)
Oct 14, 2024 107.81 108.71 106.80 108.34 14,993,285 +1.42(+1.33%)
Oct 11, 2024 105.04 107.65 104.99 106.92 19,134,024 +1.23(+1.16%)
Oct 10, 2024 101.37 106.58 100.84 105.69 27,559,268 +3.99(+3.92%)
Oct 09, 2024 102.25 102.29 100.32 101.70 18,426,452 -0.84(-0.82%)
Oct 08, 2024 102.18 102.94 101.26 102.54 18,831,916 -0.37(-0.36%)
Oct 07, 2024 102.16 104.59 100.81 102.91 21,722,022 +0.66(+0.65%)
Oct 04, 2024 103.65 104.24 101.40 102.25 21,897,560 +0.43(+0.42%)
Oct 03, 2024 99.47 102.53 99.40 101.82 22,136,968 +1.97(+1.97%)
Oct 02, 2024 100.59 102.12 99.33 99.85 26,305,824 -0.46(-0.46%)
Oct 01, 2024 103.40 104.20 98.94 100.31 34,278,592 -3.40(-3.28%)
Sep 30, 2024 106.08 106.75 102.26 103.71 39,590,000 -3.79(-3.53%)
Sep 27, 2024 110.50 110.97 107.03 107.50 42,960,180 -2.38(-2.17%)
Sep 26, 2024 113.10 114.80 107.53 109.88 107,882,352 +14.11(+14.73%)
Sep 25, 2024 94.16 96.17 93.93 95.77 54,215,628 +1.77(+1.88%)
Sep 24, 2024 94.73 95.00 92.76 94.00 22,982,178 +0.43(+0.46%)
Sep 23, 2024 92.68 94.80 92.58 93.57 23,376,936 +2.67(+2.94%)
Sep 20, 2024 88.40 90.97 88.33 90.90 28,711,078 +1.65(+1.85%)
Sep 19, 2024 89.35 90.39 87.58 89.25 25,185,752 +1.90(+2.18%)
Sep 18, 2024 87.99 89.20 86.71 87.35 20,100,746 -1.38(-1.56%)
Sep 17, 2024 88.06 89.57 87.54 88.73 17,729,388 +1.55(+1.78%)
Sep 16, 2024 87.24 88.24 85.92 87.18 26,467,006 -4.04(-4.43%)
Sep 13, 2024 88.09 91.47 87.87 91.22 21,268,376 +4.01(+4.60%)
Sep 12, 2024 87.10 88.03 84.12 87.21 30,940,864 -3.44(-3.79%)
Sep 11, 2024 88.20 90.83 86.08 90.65 20,864,762 +3.80(+4.38%)
Sep 10, 2024 86.97 87.19 84.87 86.85 17,004,132 +0.58(+0.67%)
Sep 09, 2024 87.85 87.96 85.01 86.27 20,495,240 -0.11(-0.13%)
Sep 06, 2024 89.37 89.65 85.26 86.38 23,587,164 -3.01(-3.37%)
Sep 05, 2024 88.10 90.70 87.76 89.39 13,866,662 +0.10(+0.11%)
Sep 04, 2024 88.36 90.73 87.81 89.29 16,347,745 +0.71(+0.80%)
Sep 03, 2024 93.63 93.88 88.31 88.58 28,881,698 -7.66(-7.96%)
Aug 30, 2024 96.92 98.41 94.99 96.24 18,819,388 +0.67(+0.70%)
Aug 29, 2024 96.56 97.98 94.99 95.57 18,978,958 +0.71(+0.75%)
Aug 28, 2024 97.36 97.68 92.70 94.86 25,506,644 -3.00(-3.07%)
Aug 27, 2024 97.09 98.49 96.67 97.86 17,219,944 -1.05(-1.06%)
Aug 26, 2024 100.67 102.19 97.61 98.91 26,728,116 -3.94(-3.83%)
Aug 23, 2024 103.04 104.41 100.31 102.85 25,465,124 -1.41(-1.35%)
Aug 22, 2024 108.95 111.00 103.96 104.26 17,953,388 -4.07(-3.76%)
Aug 21, 2024 108.16 108.40 106.21 108.33 13,648,469 +0.34(+0.31%)
Aug 20, 2024 108.33 109.19 106.16 107.99 16,050,890 -0.64(-0.59%)
Aug 19, 2024 107.25 108.72 104.76 108.63 15,728,396 +0.64(+0.59%)
Aug 16, 2024 106.83 109.47 105.35 107.99 18,383,338 +1.04(+0.97%)
Aug 15, 2024 103.51 108.05 102.75 106.95 29,097,764 +6.54(+6.51%)
Aug 14, 2024 101.00 101.95 98.07 100.41 22,454,552 +2.97(+3.05%)
Aug 13, 2024 96.61 97.78 94.91 97.44 23,544,980 +2.80(+2.96%)
Aug 12, 2024 93.10 96.53 92.63 94.64 18,872,318 +1.56(+1.68%)
Aug 09, 2024 91.79 94.53 91.45 93.08 21,627,232 +1.01(+1.10%)
Aug 08, 2024 88.48 92.85 88.03 92.07 24,734,468 +5.27(+6.07%)
Aug 07, 2024 93.38 93.58 86.58 86.80 29,455,142 -2.20(-2.47%)
Aug 06, 2024 89.20 90.86 87.15 89.00 26,396,600 -1.42(-1.57%)
Aug 05, 2024 87.63 92.25 84.91 90.42 36,932,912 -2.28(-2.46%)
Aug 02, 2024 97.16 97.69 91.07 92.70 36,046,944 -8.81(-8.68%)
Aug 01, 2024 107.18 107.86 99.95 101.51 31,616,778 -8.31(-7.57%)
Jul 31, 2024 109.85 111.34 107.75 109.82 26,444,408 +7.26(+7.08%)
Jul 30, 2024 109.00 109.25 102.17 102.56 23,863,936 -5.29(-4.90%)
Jul 29, 2024 110.54 111.03 107.14 107.85 13,504,944 -1.56(-1.43%)
Jul 26, 2024 110.00 110.63 107.78 109.41 18,547,972 +1.96(+1.82%)
Jul 25, 2024 106.80 110.70 105.04 107.45 29,056,828 -2.83(-2.57%)
Jul 24, 2024 111.47 114.04 110.00 110.28 25,191,942 -3.97(-3.47%)
Jul 23, 2024 115.13 116.33 113.83 114.25 14,632,411 -1.03(-0.89%)
Jul 22, 2024 115.36 115.58 113.64 115.28 23,833,196 +1.02(+0.89%)
Jul 19, 2024 116.69 117.21 113.85 114.26 18,050,980 -3.19(-2.72%)
Jul 18, 2024 120.50 121.64 114.09 117.45 30,389,048 -2.05(-1.72%)
Jul 17, 2024 122.58 123.03 119.23 119.50 31,389,658 -7.99(-6.27%)
Jul 16, 2024 130.42 130.97 127.24 127.49 21,275,420 -3.38(-2.58%)
Jul 15, 2024 133.91 135.35 130.03 130.87 20,389,980 -2.68(-2.01%)
Jul 12, 2024 131.75 134.43 130.72 133.55 20,726,928 +3.32(+2.55%)
Jul 11, 2024 136.36 136.43 130.07 130.23 25,377,234 -6.16(-4.52%)
Jul 10, 2024 133.10 136.50 132.70 136.39 22,435,070 +5.25(+4.00%)
Jul 09, 2024 131.75 135.21 130.88 131.14 21,879,488 +0.45(+0.34%)
Jul 08, 2024 131.29 133.27 130.09 130.69 20,474,948 -0.80(-0.60%)
Jul 05, 2024 136.70 137.01 130.80 131.49 30,131,064 -5.21(-3.81%)
Jul 03, 2024 132.54 136.70 132.31 136.70 14,519,904 +4.23(+3.19%)
Jul 02, 2024 129.80 132.59 129.31 132.47 20,781,896 +1.07(+0.81%)
Jul 01, 2024 130.39 131.97 127.16 131.41 24,757,920 -0.01(-0.01%)
Jun 28, 2024 132.70 135.30 130.64 131.41 39,210,056 -0.70(-0.53%)
Jun 27, 2024 135.67 137.27 130.97 132.11 68,148,632 -10.12(-7.12%)
Jun 26, 2024 142.91 143.94 139.42 142.24 54,934,368 +1.24(+0.88%)
Jun 25, 2024 139.95 141.01 137.63 141.00 32,267,366 +2.11(+1.52%)
Jun 24, 2024 142.32 142.71 137.77 138.89 32,397,174 -0.53(-0.38%)
Jun 21, 2024 137.53 142.47 135.58 139.42 51,261,044 -4.65(-3.22%)
Jun 20, 2024 156.87 157.27 142.78 144.06 41,266,436 -9.25(-6.03%)
Jun 18, 2024 151.61 157.40 151.38 153.32 42,229,956 +5.62(+3.80%)
Jun 17, 2024 145.45 148.62 142.02 147.70 23,906,302 +6.47(+4.58%)
Jun 14, 2024 141.68 142.36 139.53 141.24 14,040,737 -1.78(-1.24%)
Jun 13, 2024 142.66 144.09 140.14 143.01 16,309,045 +2.39(+1.70%)
Jun 12, 2024 138.39 141.59 136.71 140.63 16,968,488 +5.68(+4.21%)
Jun 11, 2024 135.20 135.73 131.66 134.95 14,132,631 +0.25(+0.19%)
Jun 10, 2024 129.60 135.55 129.60 134.70 14,672,393 +3.88(+2.96%)
Jun 07, 2024 130.10 132.42 129.51 130.83 12,150,136 +0.87(+0.67%)
Jun 06, 2024 133.72 134.01 129.07 129.96 15,508,495 -3.64(-2.72%)
Jun 05, 2024 128.69 133.75 127.54 133.59 22,309,520 +7.06(+5.58%)
Jun 04, 2024 127.24 127.75 125.31 126.53 13,360,670 -1.53(-1.19%)
Jun 03, 2024 128.02 128.73 125.04 128.06 16,143,755 +3.17(+2.54%)
May 31, 2024 126.24 127.21 120.90 124.89 24,175,006 -1.29(-1.02%)
May 30, 2024 130.19 131.56 125.59 126.18 12,662,867 -5.28(-4.02%)
May 29, 2024 129.89 132.98 129.79 131.47 11,239,538 -1.09(-0.82%)
May 28, 2024 131.65 133.18 129.16 132.55 14,146,440 +3.18(+2.46%)
May 24, 2024 127.71 130.29 126.49 129.38 14,061,253 +3.22(+2.55%)
May 23, 2024 131.66 131.84 124.55 126.16 20,735,012 -0.01(-0.01%)
May 22, 2024 127.68 127.76 125.13 126.17 11,173,567 -1.22(-0.96%)
May 21, 2024 124.09 128.71 123.17 127.39 15,729,725 -1.50(-1.16%)
May 20, 2024 127.02 130.91 126.53 128.89 19,132,292 +3.71(+2.96%)
May 17, 2024 128.25 128.92 124.75 125.18 13,786,847 -2.60(-2.03%)
May 16, 2024 127.82 130.02 126.94 127.78 15,880,799 +0.08(+0.06%)
May 15, 2024 126.12 127.84 125.33 127.70 14,261,857 +3.00(+2.40%)
May 14, 2024 122.88 124.93 121.57 124.70 13,891,177 +1.81(+1.47%)
May 13, 2024 122.82 124.00 121.54 122.89 16,654,274 +1.76(+1.45%)
May 10, 2024 119.94 121.74 119.08 121.13 13,934,636 +3.43(+2.91%)
May 09, 2024 119.22 119.53 117.34 117.71 11,525,987 -1.51(-1.27%)
May 08, 2024 118.20 120.36 118.12 119.22 10,873,115 +0.11(+0.09%)
May 07, 2024 120.05 121.30 119.08 119.11 12,504,520 -0.92(-0.77%)
May 06, 2024 119.67 121.26 117.92 120.03 22,535,558 +5.43(+4.73%)
May 03, 2024 114.93 115.38 113.35 114.60 15,578,012 +2.37(+2.11%)
May 02, 2024 111.64 112.31 109.33 112.23 15,443,440 +2.63(+2.40%)
May 01, 2024 110.42 113.63 108.66 109.60 16,699,876 -3.26(-2.89%)
Apr 30, 2024 114.08 116.18 112.83 112.86 14,845,703 -1.40(-1.22%)
Apr 29, 2024 113.71 114.65 112.01 114.26 14,425,323 -0.47(-0.41%)
Apr 26, 2024 111.90 114.96 111.50 114.73 20,648,918 +3.25(+2.91%)
Apr 25, 2024 109.27 112.96 107.98 111.48 18,308,868 -0.20(-0.18%)
Apr 24, 2024 112.62 113.85 109.14 111.68 20,505,380 -0.68(-0.61%)
Apr 23, 2024 109.61 112.79 108.81 112.36 17,886,820 +3.34(+3.06%)
Apr 22, 2024 107.51 110.13 106.54 109.03 19,829,208 +2.35(+2.20%)
Apr 19, 2024 109.56 110.78 105.63 106.68 33,817,068 -5.15(-4.61%)
Apr 18, 2024 115.90 117.51 111.38 111.83 32,136,382 -4.40(-3.78%)
Apr 17, 2024 121.91 124.31 116.10 116.23 25,425,978 -5.44(-4.47%)
Apr 16, 2024 119.43 122.44 118.26 121.66 17,456,712 +0.40(+0.33%)
Apr 15, 2024 123.52 124.67 120.50 121.26 17,728,016 -1.15(-0.94%)
Apr 12, 2024 125.14 125.88 121.72 122.41 24,841,930 -4.99(-3.91%)
Apr 11, 2024 122.79 127.45 121.97 127.40 21,742,354 +5.31(+4.35%)
Apr 10, 2024 119.89 124.37 119.83 122.09 22,245,964 -0.43(-0.35%)
Apr 09, 2024 124.78 126.03 121.16 122.52 19,244,606 -0.32(-0.26%)
Apr 08, 2024 128.94 129.59 122.50 122.84 27,953,154 -0.63(-0.51%)
Apr 05, 2024 124.29 125.58 121.09 123.47 23,346,958 -0.51(-0.41%)
Apr 04, 2024 130.07 130.43 123.54 123.98 36,008,708 -3.92(-3.06%)
Apr 03, 2024 122.09 128.17 121.22 127.90 40,078,828 +5.25(+4.28%)
Apr 02, 2024 122.60 123.57 120.81 122.64 25,019,576 -1.55(-1.25%)
Apr 01, 2024 119.09 127.27 118.90 124.19 44,312,372 +6.40(+5.44%)
Mar 28, 2024 119.34 117.88 117.25 117.79 21,273,030 -1.24(-1.05%)
Mar 27, 2024 119.08 119.89 116.86 119.03 29,357,270 +0.45(+0.38%)
Mar 26, 2024 118.78 122.23 117.95 118.58 44,347,604 +1.67(+1.43%)
Mar 25, 2024 110.04 121.19 109.96 116.92 55,806,404 +6.91(+6.28%)
Mar 22, 2024 109.11 111.14 106.86 110.01 37,350,212 +0.36(+0.33%)
Mar 21, 2024 113.15 113.29 108.58 109.65 89,687,192 +13.57(+14.13%)
Mar 20, 2024 94.82 96.50 93.42 96.07 39,186,272 +2.25(+2.39%)
Mar 19, 2024 92.41 93.99 90.83 93.83 21,080,088 +0.22(+0.23%)
Mar 18, 2024 96.64 96.90 93.52 93.61 23,165,096 +0.53(+0.57%)
Mar 15, 2024 92.31 94.53 91.85 93.08 29,633,980 +1.82(+1.99%)
Mar 14, 2024 93.13 93.28 90.13 91.26 16,733,448 -2.72(-2.90%)
Mar 13, 2024 95.14 95.16 92.93 93.99 16,752,217 -3.25(-3.35%)
Mar 12, 2024 95.15 97.32 93.47 97.24 15,015,461 +2.90(+3.08%)
Mar 11, 2024 95.72 96.28 93.35 94.34 15,696,057 -3.10(-3.19%)
Mar 08, 2024 99.70 101.66 97.14 97.44 22,600,538 -1.36(-1.37%)
Mar 07, 2024 98.75 99.51 97.29 98.80 24,860,752 +3.41(+3.58%)
Mar 06, 2024 94.88 96.25 94.38 95.38 14,240,668 +1.09(+1.15%)
Mar 05, 2024 94.08 95.19 93.10 94.30 12,901,492 -1.30(-1.36%)
Mar 04, 2024 96.75 97.20 94.44 95.59 20,937,906 +0.62(+0.65%)
Mar 01, 2024 91.75 95.88 91.75 94.98 23,489,338 +4.53(+5.01%)
Feb 29, 2024 90.47 90.66 88.66 90.44 17,041,048 +0.90(+1.00%)
Feb 28, 2024 90.29 90.62 89.14 89.55 14,208,310 -2.14(-2.33%)
Feb 27, 2024 91.72 92.57 90.32 91.68 21,463,702 +2.39(+2.67%)
Feb 26, 2024 89.52 92.18 88.74 89.30 28,951,622 +3.45(+4.02%)
Feb 23, 2024 86.39 86.66 84.89 85.84 10,251,636 +0.09(+0.10%)
Feb 22, 2024 84.84 86.15 83.73 85.75 17,525,282 +4.41(+5.42%)
Feb 21, 2024 80.64 81.35 79.79 81.34 9,931,737 +0.78(+0.97%)
Feb 20, 2024 79.18 80.62 79.00 80.56 12,759,491 +1.21(+1.52%)
Feb 16, 2024 80.81 81.19 79.10 79.35 15,581,725 -2.13(-2.61%)
Feb 15, 2024 82.09 82.56 81.36 81.48 11,532,171 -0.20(-0.24%)
Feb 14, 2024 82.03 83.02 81.34 81.68 12,892,056 +0.30(+0.37%)
Feb 13, 2024 82.32 83.40 80.62 81.38 21,231,160 -4.16(-4.87%)
Feb 12, 2024 85.37 86.75 85.23 85.54 10,374,386 +0.14(+0.16%)
Feb 09, 2024 84.90 85.46 83.81 85.40 12,183,905 +0.68(+0.80%)
Feb 08, 2024 85.35 85.88 84.37 84.72 12,545,642 -0.29(-0.34%)
Feb 07, 2024 83.99 85.12 82.32 85.01 16,393,487 +0.57(+0.67%)
Feb 06, 2024 86.67 87.03 83.57 84.44 13,004,182 -2.38(-2.74%)
Feb 05, 2024 86.58 87.06 85.45 86.82 8,421,189 +0.50(+0.58%)
Feb 02, 2024 84.91 86.45 84.78 86.32 10,469,282 +0.87(+1.02%)
Feb 01, 2024 85.91 86.03 84.46 85.45 10,439,564 -0.14(-0.16%)
Jan 31, 2024 84.80 86.76 84.63 85.59 11,414,102 -0.41(-0.48%)
Jan 30, 2024 87.92 89.01 85.60 86.00 12,997,393 -2.90(-3.27%)
Jan 29, 2024 88.34 89.41 87.85 88.91 12,121,967 +1.02(+1.16%)
Jan 26, 2024 87.08 88.34 86.13 87.89 14,962,043 -1.15(-1.29%)
Jan 25, 2024 88.99 89.88 88.33 89.04 15,888,686 +1.12(+1.27%)
Jan 24, 2024 88.25 88.41 86.45 87.92 19,761,502 +0.55(+0.63%)
Jan 23, 2024 88.84 89.02 86.72 87.37 16,924,954 -1.71(-1.92%)
Jan 22, 2024 88.11 89.78 87.85 89.08 14,335,226 +1.73(+1.98%)
Jan 19, 2024 85.90 87.62 85.46 87.35 18,190,200 +2.69(+3.17%)
Jan 18, 2024 85.06 85.66 83.89 84.66 15,085,163 +1.54(+1.85%)
Jan 17, 2024 83.54 83.82 82.47 83.13 10,263,282 -1.33(-1.57%)
Jan 16, 2024 82.39 85.06 82.18 84.45 13,726,547 +2.22(+2.69%)
Jan 12, 2024 82.60 82.89 81.56 82.24 10,206,307 -1.00(-1.20%)
Jan 11, 2024 82.65 83.30 81.67 83.24 10,581,107 +1.01(+1.23%)
Jan 10, 2024 82.81 82.87 81.51 82.23 10,764,407 -0.95(-1.14%)
Jan 09, 2024 82.98 84.04 82.75 83.18 12,157,632 -1.62(-1.91%)
Jan 08, 2024 83.74 85.35 83.68 84.79 16,228,871 +1.50(+1.80%)
Jan 05, 2024 81.33 83.38 80.86 83.30 15,512,259 +0.74(+0.89%)
Jan 04, 2024 83.32 84.11 82.46 82.56 19,161,008 +0.45(+0.55%)
Jan 03, 2024 81.05 82.44 80.47 82.11 12,935,815 -0.08(-0.10%)
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.