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

Masimo Corp (NQ: MASI )

124.50 -1.67 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Feb 26, 2021 247.09 251.76 244.96 250.73 397,900 +4.62(+1.88%)
Feb 25, 2021 251.31 254.43 244.97 246.11 323,438 -5.09(-2.03%)
Feb 24, 2021 244.87 251.56 243.69 251.20 551,119 +2.98(+1.20%)
Feb 23, 2021 247.95 251.74 243.00 248.22 455,722 -1.80(-0.72%)
Feb 22, 2021 258.19 259.29 249.08 250.02 295,213 -9.33(-3.60%)
Feb 19, 2021 266.56 267.88 258.75 259.35 242,500 -6.94(-2.61%)
Feb 18, 2021 264.67 266.87 261.05 266.29 168,702 -1.09(-0.41%)
Feb 17, 2021 271.60 272.30 263.50 267.38 271,299 -6.14(-2.24%)
Feb 16, 2021 276.28 278.33 268.50 273.52 221,982 -2.20(-0.80%)
Feb 12, 2021 272.00 276.27 270.50 275.72 236,000 +4.93(+1.82%)
Feb 11, 2021 269.34 271.09 266.67 270.79 245,756 +3.92(+1.47%)
Feb 10, 2021 268.17 268.89 262.86 266.87 202,378 +0.55(+0.21%)
Feb 09, 2021 263.98 268.67 261.57 266.32 253,679 +4.50(+1.72%)
Feb 08, 2021 262.96 265.65 260.25 261.82 284,512 +1.53(+0.59%)
Feb 05, 2021 259.19 262.21 257.25 260.29 206,800 +3.68(+1.43%)
Feb 04, 2021 259.77 259.77 255.20 256.61 352,293 -2.12(-0.82%)
Feb 03, 2021 265.01 265.95 256.59 258.73 262,864 -5.33(-2.02%)
Feb 02, 2021 265.30 267.76 263.17 264.06 251,815 +4.58(+1.77%)
Feb 01, 2021 263.22 264.12 258.83 259.48 546,843 +3.56(+1.39%)
Jan 29, 2021 261.00 262.40 253.72 255.92 413,300 -1.65(-0.64%)
Jan 28, 2021 250.21 260.64 248.05 257.57 501,436 +6.57(+2.62%)
Jan 27, 2021 248.62 252.99 243.45 251.00 341,495 -0.06(-0.02%)
Jan 26, 2021 257.95 258.70 249.36 251.06 304,647 -6.03(-2.35%)
Jan 25, 2021 264.59 265.15 255.90 257.09 298,360 -6.59(-2.50%)
Jan 22, 2021 262.59 264.53 260.31 263.68 227,300 +2.37(+0.91%)
Jan 21, 2021 265.00 265.00 260.21 261.31 215,893 -2.22(-0.84%)
Jan 20, 2021 260.31 264.61 260.30 263.53 463,847 +2.53(+0.97%)
Jan 19, 2021 263.39 264.36 258.00 261.00 295,159 -0.37(-0.14%)
Jan 15, 2021 263.07 266.60 260.58 261.37 277,400 -0.39(-0.15%)
Jan 14, 2021 277.17 279.80 261.39 261.76 454,502 -14.51(-5.25%)
Jan 13, 2021 278.62 279.45 274.13 276.27 221,166 -1.84(-0.66%)
Jan 12, 2021 280.00 281.52 275.39 278.11 197,193 -1.81(-0.65%)
Jan 11, 2021 282.61 283.81 277.97 279.92 190,003 -3.83(-1.35%)
Jan 08, 2021 280.20 284.86 278.27 283.75 350,000 +3.73(+1.33%)
Jan 07, 2021 275.00 280.35 274.36 280.02 205,809 +5.66(+2.06%)
Jan 06, 2021 264.59 274.92 264.59 274.36 336,910 +5.37(+2.00%)
Jan 05, 2021 266.68 271.81 264.12 268.99 236,353 +3.09(+1.16%)
Jan 04, 2021 270.89 273.99 263.25 265.90 244,397 -2.48(-0.92%)
Dec 31, 2020 268.38 268.38 268.38 121,781 +0.86(+0.32%)
Dec 30, 2020 268.84 270.65 266.92 267.52 121,781 +0.74(+0.28%)
Dec 29, 2020 266.66 268.15 263.42 266.78 208,534 +1.67(+0.63%)
Dec 28, 2020 264.02 268.35 263.04 265.11 198,465 -0.83(-0.31%)
Dec 24, 2020 266.55 269.32 265.31 265.94 90,800 +0.45(+0.17%)
Dec 23, 2020 267.64 268.54 265.35 265.49 145,448 -1.10(-0.41%)
Dec 22, 2020 265.61 268.91 265.44 266.59 270,783 +1.29(+0.49%)
Dec 21, 2020 263.77 265.30 258.01 265.30 229,324 -0.36(-0.14%)
Dec 18, 2020 267.91 267.98 262.13 265.66 646,300 -2.06(-0.77%)
Dec 17, 2020 267.64 270.24 266.13 267.72 442,682 +2.98(+1.13%)
Dec 16, 2020 265.28 269.59 262.76 264.74 215,314 -1.34(-0.50%)
Dec 15, 2020 263.61 268.00 261.20 266.08 391,722 +3.08(+1.17%)
Dec 14, 2020 268.57 271.56 262.59 263.00 349,036 -2.00(-0.75%)
Dec 11, 2020 271.33 273.33 264.96 265.00 393,000 -5.45(-2.02%)
Dec 10, 2020 268.84 272.34 267.00 270.45 319,651 +2.58(+0.96%)
Dec 09, 2020 270.41 271.87 265.56 267.87 341,938 -3.48(-1.28%)
Dec 08, 2020 268.50 272.58 268.27 271.35 419,618 +3.82(+1.43%)
Dec 07, 2020 265.86 268.17 263.34 267.53 261,685 +2.29(+0.86%)
Dec 04, 2020 262.05 267.97 259.41 265.24 389,300 +3.77(+1.44%)
Dec 03, 2020 254.53 266.69 253.93 261.47 504,926 +6.94(+2.73%)
Dec 02, 2020 253.36 254.99 250.67 254.53 190,586 +1.46(+0.58%)
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.