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

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
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 (%)
Mar 30, 2012 8.530 8.540 8.080 8.095 50,946,880 -0.32(-3.86%)
Mar 29, 2012 8.610 8.760 8.410 8.420 45,878,664 -0.22(-2.55%)
Mar 28, 2012 8.510 8.750 8.452 8.640 35,128,564 +0.07(+0.76%)
Mar 27, 2012 8.330 8.650 8.310 8.575 39,442,168 +0.32(+3.94%)
Mar 26, 2012 8.420 8.440 8.110 8.250 35,581,016 -0.15(-1.79%)
Mar 23, 2012 8.490 8.610 8.250 8.400 47,816,160 -0.31(-3.56%)
Mar 22, 2012 8.730 8.770 8.480 8.710 33,349,722 -0.03(-0.34%)
Mar 21, 2012 8.740 8.980 8.710 8.740 30,776,480 +0.17(+1.98%)
Mar 20, 2012 8.580 8.630 8.450 8.570 18,176,082 -0.06(-0.70%)
Mar 19, 2012 8.760 8.800 8.610 8.630 26,219,196 -0.19(-2.15%)
Mar 16, 2012 8.870 8.890 8.670 8.820 33,081,012 -0.01(-0.11%)
Mar 15, 2012 8.630 8.885 8.460 8.830 34,655,164 +0.25(+2.91%)
Mar 14, 2012 8.680 8.850 8.520 8.580 33,972,056 +0.09(+1.06%)
Mar 13, 2012 8.240 8.500 8.200 8.490 31,186,998 +0.41(+5.07%)
Mar 12, 2012 8.260 8.300 8.010 8.080 19,886,692 -0.25(-3.00%)
Mar 09, 2012 8.160 8.360 8.120 8.330 25,551,144 +0.17(+2.08%)
Mar 08, 2012 8.130 8.240 8.010 8.160 18,794,438 +0.07(+0.87%)
Mar 07, 2012 8.040 8.250 7.840 8.090 32,056,530 +0.09(+1.12%)
Mar 06, 2012 7.965 8.040 7.780 8.000 37,490,116 -0.20(-2.44%)
Mar 05, 2012 8.560 8.590 8.170 8.200 30,166,778 -0.45(-5.15%)
Mar 02, 2012 8.740 8.910 8.610 8.645 24,787,168 -0.07(-0.75%)
Mar 01, 2012 8.590 8.840 8.530 8.710 33,724,428 +0.16(+1.87%)
Feb 29, 2012 9.070 9.100 8.510 8.550 48,346,724 -0.33(-3.72%)
Feb 28, 2012 8.800 9.160 8.770 8.880 71,856,184 +0.32(+3.74%)
Feb 27, 2012 8.350 8.790 8.310 8.560 59,857,464 +0.61(+7.67%)
Feb 24, 2012 7.890 8.070 7.850 7.950 17,296,506 +0.13(+1.66%)
Feb 23, 2012 8.030 8.030 7.740 7.820 31,618,768 -0.22(-2.74%)
Feb 22, 2012 8.210 8.240 8.010 8.040 19,381,664 -0.17(-2.07%)
Feb 21, 2012 8.430 8.460 8.160 8.210 18,768,068 -0.22(-2.61%)
Feb 17, 2012 8.440 8.580 8.340 8.430 18,920,554 -0.03(-0.35%)
Feb 16, 2012 8.380 8.500 8.300 8.460 18,748,816 +0.18(+2.17%)
Feb 15, 2012 8.400 8.550 8.270 8.280 33,444,136 -0.06(-0.72%)
Feb 14, 2012 7.920 8.360 7.920 8.340 41,141,768 +0.49(+6.24%)
Feb 13, 2012 8.020 8.020 7.700 7.850 24,793,964 -0.06(-0.70%)
Feb 10, 2012 8.090 8.110 7.800 7.905 26,191,934 -0.25(-3.12%)
Feb 09, 2012 8.200 8.200 7.990 8.160 27,434,432 -0.00(-0.06%)
Feb 08, 2012 7.940 8.230 7.890 8.165 42,113,700 +0.29(+3.68%)
Feb 07, 2012 7.730 7.920 7.700 7.875 20,245,358 +0.15(+1.94%)
Feb 06, 2012 7.700 7.880 7.680 7.725 32,628,572 -0.23(-2.83%)
Feb 03, 2012 7.880 7.970 7.740 7.950 15,179,456 +0.23(+2.98%)
Feb 02, 2012 7.730 7.810 7.680 7.720 20,661,632 +0.02(+0.26%)
Feb 01, 2012 7.740 7.840 7.600 7.700 26,899,144 +0.11(+1.38%)
Jan 31, 2012 7.600 7.680 7.520 7.595 21,826,272 +0.04(+0.46%)
Jan 30, 2012 7.340 7.590 7.290 7.560 21,751,672 +0.13(+1.75%)
Jan 27, 2012 7.470 7.620 7.340 7.430 29,121,826 -0.12(-1.59%)
Jan 26, 2012 7.770 7.800 7.450 7.550 42,242,288 -0.31(-3.94%)
Jan 25, 2012 8.000 8.040 7.785 7.860 30,948,330 -0.09(-1.13%)
Jan 24, 2012 7.850 7.970 7.765 7.950 29,237,596 +0.08(+1.08%)
Jan 23, 2012 7.790 8.060 7.770 7.865 33,177,388 +0.11(+1.35%)
Jan 20, 2012 7.830 7.980 7.680 7.760 38,682,576 -0.12(-1.52%)
Jan 19, 2012 7.730 7.940 7.680 7.880 43,923,376 +0.23(+3.01%)
Jan 18, 2012 7.250 7.750 7.210 7.650 48,910,812 +0.49(+6.84%)
Jan 17, 2012 7.300 7.380 7.140 7.160 30,653,322 -0.07(-0.97%)
Jan 13, 2012 7.220 7.290 7.090 7.230 29,225,296 -0.04(-0.55%)
Jan 12, 2012 7.220 7.320 7.120 7.270 30,024,844 +0.05(+0.69%)
Jan 11, 2012 7.270 7.290 7.142 7.220 20,210,352 -0.03(-0.41%)
Jan 10, 2012 7.400 7.440 7.210 7.250 26,671,442 -0.04(-0.55%)
Jan 09, 2012 7.230 7.340 7.120 7.290 28,692,048 +0.09(+1.25%)
Jan 06, 2012 7.170 7.320 7.050 7.200 33,007,884 +0.04(+0.56%)
Jan 05, 2012 6.960 7.330 6.900 7.160 53,469,796 +0.17(+2.43%)
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.