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 (%)
Apr 29, 2016 11.41 11.41 10.45 10.55 40,928,740 -0.85(-7.49%)
Apr 28, 2016 11.31 12.17 11.30 11.40 41,969,736 +0.06(+0.52%)
Apr 27, 2016 11.13 11.39 10.99 11.34 24,814,930 +0.05(+0.43%)
Apr 26, 2016 10.62 11.43 10.51 11.29 47,994,988 +0.94(+9.10%)
Apr 25, 2016 10.47 10.68 10.28 10.35 22,916,664 -0.11(-1.03%)
Apr 22, 2016 10.46 10.61 10.30 10.46 19,072,424 +0.01(+0.09%)
Apr 21, 2016 10.60 10.69 10.40 10.45 15,926,796 -0.10(-0.93%)
Apr 20, 2016 10.43 10.57 10.30 10.55 19,636,350 +0.03(+0.28%)
Apr 19, 2016 10.87 10.87 10.40 10.52 21,404,296 -0.17(-1.56%)
Apr 18, 2016 10.43 10.89 10.36 10.69 26,875,646 +0.20(+1.87%)
Apr 15, 2016 10.53 10.56 10.26 10.49 25,808,556 +0.28(+2.79%)
Apr 14, 2016 10.59 10.59 10.20 10.21 18,117,302 -0.47(-4.41%)
Apr 13, 2016 10.11 10.70 10.01 10.68 26,606,934 +0.70(+6.98%)
Apr 12, 2016 10.31 10.34 9.862 9.980 26,165,384 -0.27(-2.68%)
Apr 11, 2016 10.55 10.72 10.24 10.25 18,603,952 -0.26(-2.52%)
Apr 08, 2016 10.44 10.69 10.37 10.52 19,311,702 +0.21(+2.00%)
Apr 07, 2016 10.22 10.45 10.20 10.31 19,841,822 +0.04(+0.38%)
Apr 06, 2016 10.22 10.28 10.06 10.27 18,760,586 +0.07(+0.67%)
Apr 05, 2016 10.43 10.52 10.19 10.21 21,153,774 -0.39(-3.70%)
Apr 04, 2016 10.85 11.01 10.57 10.60 22,903,862 -0.23(-2.09%)
Apr 01, 2016 10.09 10.86 10.05 10.82 29,001,484 +0.55(+5.35%)
Mar 31, 2016 10.12 10.29 9.823 10.27 49,049,504 -0.01(-0.10%)
Mar 30, 2016 10.31 10.74 10.21 10.28 35,783,352 +0.03(+0.29%)
Mar 29, 2016 9.989 10.33 9.911 10.25 31,478,106 +0.07(+0.67%)
Mar 28, 2016 10.30 10.39 10.06 10.19 23,335,826 -0.12(-1.14%)
Mar 24, 2016 10.30 10.30 10.30 10.30 23,258,432 -0.15(-1.41%)
Mar 23, 2016 11.22 11.25 10.43 10.45 29,982,280 -0.78(-6.91%)
Mar 22, 2016 11.24 11.38 11.12 11.23 13,720,257 -0.09(-0.78%)
Mar 21, 2016 10.93 11.38 10.87 11.31 18,426,464 +0.38(+3.50%)
Mar 18, 2016 10.64 10.96 10.55 10.93 45,682,732 +0.26(+2.48%)
Mar 17, 2016 10.52 10.79 10.40 10.67 20,353,890 +0.15(+1.40%)
Mar 16, 2016 10.51 10.69 10.35 10.52 20,859,246 -0.13(-1.20%)
Mar 15, 2016 10.94 10.94 10.52 10.65 15,444,210 -0.29(-2.69%)
Mar 14, 2016 11.13 11.13 10.80 10.94 13,789,088 -0.24(-2.11%)
Mar 11, 2016 10.78 11.18 10.65 11.18 17,590,662 +0.50(+4.69%)
Mar 10, 2016 10.74 10.85 10.46 10.68 18,109,530 +0.07(+0.65%)
Mar 09, 2016 10.56 10.71 10.33 10.61 15,409,464 +0.15(+1.41%)
Mar 08, 2016 11.23 11.24 10.45 10.46 30,203,028 -0.90(-7.95%)
Mar 07, 2016 11.25 11.56 10.84 11.36 28,293,070 -0.29(-2.53%)
Mar 04, 2016 11.58 11.90 11.38 11.66 35,952,864 +0.09(+0.76%)
Mar 03, 2016 11.51 11.63 11.38 11.57 16,631,328 +0.11(+0.94%)
Mar 02, 2016 10.80 11.47 10.76 11.46 18,537,020 +0.60(+5.51%)
Mar 01, 2016 10.57 10.89 10.39 10.86 15,933,433 +0.43(+4.14%)
Feb 29, 2016 10.45 10.69 10.32 10.43 21,078,540 -0.07(-0.65%)
Feb 26, 2016 10.59 10.79 10.37 10.50 16,732,174 -0.02(-0.19%)
Feb 25, 2016 10.47 10.54 10.02 10.52 16,445,764 +0.08(+0.75%)
Feb 24, 2016 10.06 10.47 9.872 10.44 18,904,188 +0.15(+1.43%)
Feb 23, 2016 10.79 10.87 10.20 10.29 23,111,606 -0.55(-5.07%)
Feb 22, 2016 11.16 11.23 10.70 10.84 20,377,784 -0.11(-0.99%)
Feb 19, 2016 11.18 11.18 10.74 10.95 18,248,946 -0.32(-2.87%)
Feb 18, 2016 11.35 11.53 11.11 11.27 22,018,556 +0.06(+0.53%)
Feb 17, 2016 10.76 11.43 10.72 11.22 35,050,952 +0.61(+5.74%)
Feb 16, 2016 10.17 10.67 10.12 10.61 28,012,010 +0.78(+7.88%)
Feb 12, 2016 9.695 9.832 9.832 9.832 24,312,372 +0.32(+3.41%)
Feb 11, 2016 9.538 9.734 9.273 9.509 27,621,364 -0.21(-2.12%)
Feb 10, 2016 9.891 10.09 9.638 9.715 22,469,212 -0.08(-0.80%)
Feb 09, 2016 9.823 10.15 9.567 9.793 30,754,392 -0.19(-1.87%)
Feb 08, 2016 10.51 10.56 9.754 9.980 27,945,554 -0.81(-7.55%)
Feb 05, 2016 10.94 11.17 10.56 10.79 23,090,630 -0.23(-2.05%)
Feb 04, 2016 10.51 11.33 10.50 11.02 26,663,404 +0.46(+4.37%)
Feb 03, 2016 10.47 10.66 9.989 10.56 18,439,690 +0.17(+1.61%)
Feb 02, 2016 10.60 10.86 10.28 10.39 22,508,138 -0.36(-3.38%)
Feb 01, 2016 10.79 10.89 10.31 10.75 26,314,728 -0.07(-0.63%)
Jan 29, 2016 9.803 10.84 9.754 10.82 39,182,028 +1.12(+11.58%)
Jan 28, 2016 10.28 10.35 9.528 9.700 38,058,012 -0.50(-4.86%)
Jan 27, 2016 10.30 10.63 10.13 10.20 23,444,826 -0.16(-1.52%)
Jan 26, 2016 10.35 10.51 10.16 10.35 26,679,088 +0.07(+0.67%)
Jan 25, 2016 10.85 10.96 10.27 10.28 24,328,074 -0.58(-5.33%)
Jan 22, 2016 10.97 11.35 10.68 10.86 35,761,096 +0.22(+2.03%)
Jan 21, 2016 10.25 10.70 9.940 10.65 53,252,932 +0.79(+7.96%)
Jan 20, 2016 10.19 10.20 9.136 9.862 66,411,952 -0.74(-6.94%)
Jan 19, 2016 11.07 11.15 10.51 10.60 38,857,744 -0.27(-2.53%)
Jan 15, 2016 11.14 10.87 10.87 10.87 37,873,980 -0.92(-7.82%)
Jan 14, 2016 11.85 12.03 11.31 11.79 36,483,456 -0.04(-0.33%)
Jan 13, 2016 12.54 12.73 11.69 11.83 35,990,544 -0.65(-5.19%)
Jan 12, 2016 12.48 12.99 12.17 12.48 26,156,630 +0.19(+1.52%)
Jan 11, 2016 13.12 13.21 11.98 12.30 43,970,012 -0.79(-6.00%)
Jan 08, 2016 13.52 13.69 13.04 13.08 29,618,998 -0.32(-2.42%)
Jan 07, 2016 13.60 14.00 13.37 13.40 26,520,494 -0.55(-3.94%)
Jan 06, 2016 14.23 14.41 13.85 13.95 27,344,720 -0.59(-4.05%)
Jan 05, 2016 14.15 14.80 14.09 14.54 30,346,348 +0.48(+3.42%)
Jan 04, 2016 13.57 14.09 13.55 14.06 23,053,182 +0.17(+1.20%)
Dec 31, 2015 13.84 13.89 13.89 13.89 13,502,299 +0.00(+0.00%)
Dec 30, 2015 14.00 14.17 13.84 13.89 11,143,123 -0.18(-1.26%)
Dec 29, 2015 14.08 14.24 13.96 14.07 16,409,024 +0.15(+1.06%)
Dec 28, 2015 14.18 14.24 13.79 13.92 17,994,036 -0.28(-2.00%)
Dec 24, 2015 13.93 14.21 14.21 14.21 14,558,175 +0.18(+1.26%)
Dec 23, 2015 13.46 14.03 13.30 14.03 60,243,400 -0.30(-2.12%)
Dec 22, 2015 14.52 14.67 14.25 14.34 27,453,266 -0.16(-1.08%)
Dec 21, 2015 14.17 14.51 14.06 14.49 22,629,276 +0.40(+2.86%)
Dec 18, 2015 14.11 14.45 13.99 14.09 39,269,680 +0.04(+0.28%)
Dec 17, 2015 14.38 14.49 13.98 14.05 29,571,136 +0.25(+1.78%)
Dec 16, 2015 14.09 14.18 13.52 13.81 22,323,896 -0.11(-0.78%)
Dec 15, 2015 13.51 14.10 13.48 13.91 26,960,306 +0.51(+3.81%)
Dec 14, 2015 14.16 14.21 13.26 13.40 35,876,724 -0.37(-2.71%)
Dec 11, 2015 14.05 14.17 13.73 13.78 24,170,820 -0.61(-4.23%)
Dec 10, 2015 14.02 14.52 13.99 14.39 15,093,901 +0.33(+2.37%)
Dec 09, 2015 14.33 14.40 13.97 14.05 21,316,328 -0.27(-1.92%)
Dec 08, 2015 14.34 14.42 14.15 14.33 18,533,710 -0.25(-1.68%)
Dec 07, 2015 15.06 15.18 14.43 14.57 24,026,904 -0.64(-4.19%)
Dec 04, 2015 15.25 15.63 15.11 15.21 19,432,472 -0.11(-0.70%)
Dec 03, 2015 15.65 15.90 15.21 15.32 15,499,915 -0.21(-1.33%)
Dec 02, 2015 16.18 16.28 15.43 15.52 16,424,464 -0.72(-4.41%)
Dec 01, 2015 15.88 16.32 15.83 16.24 20,515,578 +0.61(+3.89%)
Nov 30, 2015 15.30 15.71 15.21 15.63 13,727,075 +0.36(+2.38%)
Nov 27, 2015 15.26 15.35 15.18 15.27 5,114,751 -0.02(-0.13%)
Nov 25, 2015 15.11 15.29 15.29 15.29 10,194,239 -0.05(-0.32%)
Nov 24, 2015 14.93 15.37 14.87 15.34 12,453,533 +0.30(+2.02%)
Nov 23, 2015 15.25 15.38 14.79 15.03 14,316,999 -0.11(-0.71%)
Nov 20, 2015 15.70 15.80 15.05 15.14 24,528,308 -0.43(-2.77%)
Nov 19, 2015 15.42 15.98 15.42 15.57 18,624,482 +0.26(+1.67%)
Nov 18, 2015 15.10 15.40 15.01 15.32 20,433,876 +0.32(+2.16%)
Nov 17, 2015 14.75 15.44 14.66 14.99 25,719,226 +0.38(+2.62%)
Nov 16, 2015 14.67 14.92 14.38 14.61 24,179,000 -0.11(-0.73%)
Nov 13, 2015 15.01 15.09 14.58 14.72 21,473,442 -0.34(-2.28%)
Nov 12, 2015 14.99 15.46 14.99 15.06 14,565,273 -0.15(-0.97%)
Nov 11, 2015 15.35 15.49 15.18 15.21 16,502,299 -0.04(-0.29%)
Nov 10, 2015 15.45 15.55 15.13 15.25 25,056,876 -0.29(-1.86%)
Nov 09, 2015 16.05 16.14 15.50 15.54 24,090,872 -0.60(-3.71%)
Nov 06, 2015 16.13 16.45 15.80 16.14 18,392,314 -0.06(-0.36%)
Nov 05, 2015 17.19 17.38 16.05 16.20 27,273,902 -0.91(-5.33%)
Nov 04, 2015 17.71 17.71 16.78 17.11 19,613,548 -0.39(-2.21%)
Nov 03, 2015 16.78 17.65 16.77 17.50 22,547,174 +0.73(+4.36%)
Nov 02, 2015 16.64 16.97 16.49 16.77 19,124,500 +0.52(+3.20%)
Oct 30, 2015 16.07 16.31 15.90 16.25 19,615,808 +0.34(+2.16%)
Oct 29, 2015 16.38 16.43 15.89 15.91 17,395,894 -0.70(-4.20%)
Oct 28, 2015 16.49 16.79 16.27 16.60 15,439,857 +0.24(+1.44%)
Oct 27, 2015 16.21 16.49 16.21 16.37 14,977,983 +0.10(+0.60%)
Oct 26, 2015 16.84 16.93 16.19 16.27 15,184,763 -0.65(-3.83%)
Oct 23, 2015 16.58 17.00 16.50 16.92 22,867,730 +0.51(+3.11%)
Oct 22, 2015 16.09 16.69 15.78 16.41 34,632,240 +0.28(+1.76%)
Oct 21, 2015 16.18 16.61 15.63 16.12 50,127,280 -0.65(-3.86%)
Oct 20, 2015 18.55 18.69 16.30 16.77 68,877,480 -2.03(-10.80%)
Oct 19, 2015 18.03 18.86 17.98 18.80 28,067,704 +0.65(+3.57%)
Oct 16, 2015 18.39 18.48 17.89 18.15 15,884,650 -0.16(-0.86%)
Oct 15, 2015 18.52 18.79 18.15 18.31 20,787,014 -0.16(-0.85%)
Oct 14, 2015 18.42 18.94 18.17 18.47 35,279,988 +0.63(+3.52%)
Oct 13, 2015 17.48 18.21 17.41 17.84 22,181,928 +0.15(+0.83%)
Oct 12, 2015 18.19 18.28 17.39 17.69 22,923,910 -0.13(-0.72%)
Oct 09, 2015 18.28 18.50 17.56 17.82 23,839,010 -0.55(-2.99%)
Oct 08, 2015 18.24 18.74 18.10 18.37 34,254,148 +0.10(+0.54%)
Oct 07, 2015 18.05 18.57 17.88 18.27 42,712,432 +0.39(+2.20%)
Oct 06, 2015 17.30 17.96 17.02 17.88 53,093,520 +0.64(+3.70%)
Oct 05, 2015 16.01 17.51 15.90 17.24 64,926,516 +1.63(+10.43%)
Oct 02, 2015 14.93 15.65 14.87 15.61 50,636,640 +1.12(+7.72%)
Oct 01, 2015 14.71 14.76 14.23 14.49 38,093,972 -0.21(-1.40%)
Sep 30, 2015 14.45 15.04 14.42 14.70 28,589,188 +0.59(+4.17%)
Sep 29, 2015 13.99 14.41 13.88 14.11 26,014,362 +0.31(+2.28%)
Sep 28, 2015 14.40 14.45 13.66 13.80 31,025,664 -0.83(-5.70%)
Sep 25, 2015 15.05 15.30 14.38 14.63 29,469,228 -0.42(-2.80%)
Sep 24, 2015 14.52 15.23 14.33 15.05 33,426,878 +0.52(+3.58%)
Sep 23, 2015 15.14 15.15 14.52 14.53 22,996,602 -0.59(-3.89%)
Sep 22, 2015 15.06 15.52 14.89 15.12 23,183,680 -0.33(-2.16%)
Sep 21, 2015 15.33 15.68 15.17 15.46 19,387,574 +0.25(+1.61%)
Sep 18, 2015 15.78 15.89 15.07 15.21 37,398,720 -0.89(-5.55%)
Sep 17, 2015 16.37 16.50 16.00 16.10 23,262,756 -0.27(-1.62%)
Sep 16, 2015 16.15 16.39 16.00 16.37 22,783,212 +0.16(+0.97%)
Sep 15, 2015 16.54 16.54 16.15 16.21 21,721,940 -0.18(-1.08%)
Sep 14, 2015 16.58 16.60 16.05 16.39 15,466,765 -0.10(-0.60%)
Sep 11, 2015 16.70 16.85 16.39 16.49 22,529,566 -0.39(-2.33%)
Sep 10, 2015 16.50 17.09 16.40 16.88 21,205,174 +0.24(+1.42%)
Sep 09, 2015 17.56 17.63 16.52 16.64 33,577,656 -0.56(-3.25%)
Sep 08, 2015 17.22 17.42 16.73 17.20 27,326,376 +0.70(+4.22%)
Sep 04, 2015 15.99 16.50 16.50 16.50 33,039,634 +0.23(+1.39%)
Sep 03, 2015 16.08 16.89 15.95 16.28 26,879,584 +0.29(+1.84%)
Sep 02, 2015 15.79 16.00 15.45 15.98 23,919,248 +0.46(+2.97%)
Sep 01, 2015 15.50 15.91 15.39 15.52 28,444,418 -0.58(-3.60%)
Aug 31, 2015 15.61 16.37 15.17 16.10 33,542,656 +0.44(+2.82%)
Aug 28, 2015 15.95 16.23 15.32 15.66 34,750,256 +0.28(+1.85%)
Aug 27, 2015 14.36 15.63 14.36 15.38 43,789,692 +1.23(+8.67%)
Aug 26, 2015 14.34 14.45 13.85 14.15 44,647,744 +0.15(+1.05%)
Aug 25, 2015 14.90 15.05 13.99 14.00 39,386,372 -0.17(-1.18%)
Aug 24, 2015 13.55 15.08 13.25 14.17 55,551,780 -0.09(-0.62%)
Aug 21, 2015 14.12 14.96 13.97 14.26 44,550,220 -0.21(-1.42%)
Aug 20, 2015 15.06 15.08 14.39 14.46 55,905,928 -1.14(-7.30%)
Aug 19, 2015 15.94 16.04 15.58 15.60 37,574,980 -0.47(-2.93%)
Aug 18, 2015 16.68 16.68 15.97 16.07 33,040,776 -0.82(-4.88%)
Aug 17, 2015 16.16 16.94 15.82 16.90 33,623,700 +0.27(+1.59%)
Aug 14, 2015 17.43 17.65 16.50 16.63 37,959,160 -0.74(-4.24%)
Aug 13, 2015 17.89 18.02 17.34 17.37 15,761,329 -0.48(-2.69%)
Aug 12, 2015 17.32 17.99 17.19 17.85 20,874,036 +0.30(+1.73%)
Aug 11, 2015 18.28 18.28 17.35 17.55 23,383,790 -0.92(-4.99%)
Aug 10, 2015 18.23 18.60 17.98 18.47 25,708,616 +0.37(+2.06%)
Aug 07, 2015 18.10 18.18 17.66 18.09 24,170,974 -0.27(-1.50%)
Aug 06, 2015 18.58 18.60 18.10 18.37 30,499,334 -0.19(-1.00%)
Aug 05, 2015 18.82 19.11 18.53 18.56 23,800,622 -0.10(-0.53%)
Aug 04, 2015 18.81 18.83 18.25 18.65 20,291,344 +0.01(+0.05%)
Aug 03, 2015 18.26 19.03 18.25 18.64 33,581,496 +0.48(+2.65%)
Jul 31, 2015 19.64 19.65 18.12 18.16 56,126,132 -1.36(-6.99%)
Jul 30, 2015 19.38 19.72 19.10 19.53 31,842,704 +0.03(+0.15%)
Jul 29, 2015 19.61 20.18 19.30 19.50 42,349,040 +0.12(+0.61%)
Jul 28, 2015 18.01 19.70 17.86 19.38 52,770,252 +1.60(+9.00%)
Jul 27, 2015 17.76 18.32 17.24 17.78 28,106,500 -0.22(-1.20%)
Jul 24, 2015 18.25 18.35 17.73 18.00 21,979,082 -0.35(-1.92%)
Jul 23, 2015 17.99 18.58 17.96 18.35 33,427,506 +0.69(+3.89%)
Jul 22, 2015 18.18 18.28 17.52 17.66 44,461,072 -0.86(-4.66%)
Jul 21, 2015 18.49 18.75 18.16 18.53 29,890,690 -0.01(-0.05%)
Jul 20, 2015 19.70 19.70 18.42 18.54 42,777,804 -1.21(-6.11%)
Jul 17, 2015 19.16 19.86 19.01 19.74 34,731,856 +0.50(+2.60%)
Jul 16, 2015 18.89 19.37 18.73 19.24 35,369,764 +0.71(+3.81%)
Jul 15, 2015 19.12 19.28 18.42 18.54 42,769,664 -0.71(-3.67%)
Jul 14, 2015 19.39 19.47 18.64 19.24 105,849,328 +1.96(+11.36%)
Jul 13, 2015 17.50 17.52 17.06 17.28 36,445,832 +0.04(+0.23%)
Jul 10, 2015 17.01 17.32 16.83 17.24 24,746,376 +0.41(+2.45%)
Jul 09, 2015 17.54 17.67 16.82 16.83 47,973,040 -0.47(-2.72%)
Jul 08, 2015 17.62 17.64 17.16 17.30 31,486,934 -0.56(-3.13%)
Jul 07, 2015 17.79 18.02 17.04 17.86 47,176,872 -0.12(-0.66%)
Jul 06, 2015 18.49 18.62 17.89 17.98 38,596,464 -0.74(-3.93%)
Jul 02, 2015 18.48 18.71 18.71 18.71 26,677,776 +0.28(+1.54%)
Jul 01, 2015 18.69 18.74 18.28 18.43 25,502,972 -0.06(-0.32%)
Jun 30, 2015 18.54 18.74 18.20 18.49 35,345,960 +0.11(+0.59%)
Jun 29, 2015 18.98 19.23 18.25 18.38 50,060,728 -0.91(-4.73%)
Jun 26, 2015 19.89 20.21 19.07 19.29 151,854,592 -4.28(-18.15%)
Jun 25, 2015 23.68 23.79 23.21 23.57 38,963,516 -0.04(-0.17%)
Jun 24, 2015 23.98 24.03 23.55 23.61 21,643,732 -0.42(-1.76%)
Jun 23, 2015 24.17 24.39 23.92 24.03 16,470,470 -0.14(-0.57%)
Jun 22, 2015 23.69 24.25 23.55 24.17 26,729,908 +0.16(+0.65%)
Jun 19, 2015 24.34 24.50 24.00 24.01 26,077,696 +0.00(+0.02%)
Jun 18, 2015 24.18 24.36 23.97 24.01 21,982,144 -0.01(-0.06%)
Jun 17, 2015 23.84 24.22 23.78 24.02 18,294,216 +0.24(+0.99%)
Jun 16, 2015 23.60 23.86 23.43 23.79 19,535,862 +0.00(+0.00%)
Jun 15, 2015 23.77 23.79 23.26 23.79 45,025,052 -0.87(-3.54%)
Jun 12, 2015 24.42 24.90 24.31 24.66 21,527,104 +0.11(+0.44%)
Jun 11, 2015 24.73 24.91 24.50 24.55 26,278,694 -0.17(-0.67%)
Jun 10, 2015 25.04 25.11 24.56 24.72 24,256,700 +0.00(+0.00%)
Jun 09, 2015 25.42 25.46 24.47 24.72 40,577,128 -0.72(-2.82%)
Jun 08, 2015 26.01 26.13 25.32 25.43 23,682,792 -0.66(-2.52%)
Jun 05, 2015 26.49 26.49 26.00 26.09 16,901,970 -0.39(-1.46%)
Jun 04, 2015 26.40 26.73 26.21 26.48 22,608,620 -0.09(-0.35%)
Jun 03, 2015 27.48 27.48 26.50 26.57 30,180,332 -0.70(-2.55%)
Jun 02, 2015 27.83 27.88 27.25 27.27 18,563,500 -0.62(-2.22%)
Jun 01, 2015 27.44 28.00 27.29 27.89 20,590,810 +0.48(+1.75%)
May 29, 2015 27.89 27.89 27.41 27.41 18,803,458 -0.34(-1.24%)
May 28, 2015 27.66 28.08 27.58 27.75 19,020,466 +0.15(+0.53%)
May 27, 2015 26.92 27.89 26.88 27.60 23,888,416 +0.79(+2.96%)
May 26, 2015 26.71 26.97 26.52 26.81 15,251,931 -0.01(-0.04%)
May 22, 2015 26.72 26.82 26.82 26.82 20,748,928 +0.42(+1.60%)
May 21, 2015 26.12 26.63 25.85 26.40 17,587,000 +0.30(+1.17%)
May 20, 2015 25.97 26.48 25.76 26.09 23,301,624 +0.27(+1.06%)
May 19, 2015 26.33 26.43 25.57 25.82 19,891,460 -0.44(-1.68%)
May 18, 2015 25.67 26.33 25.55 26.26 20,532,568 +0.42(+1.63%)
May 15, 2015 26.03 26.10 25.52 25.84 26,358,552 -0.35(-1.35%)
May 14, 2015 26.82 27.00 25.97 26.19 32,809,696 -0.49(-1.84%)
May 13, 2015 26.83 27.14 26.57 26.68 17,864,910 +0.31(+1.19%)
May 12, 2015 27.03 27.06 26.36 26.37 19,868,934 -0.86(-3.17%)
May 11, 2015 26.62 27.56 26.36 27.23 25,060,630 +0.56(+2.10%)
May 08, 2015 26.86 26.92 26.26 26.67 35,622,632 -0.09(-0.33%)
May 07, 2015 27.28 27.38 26.39 26.76 30,253,926 -0.71(-2.57%)
May 06, 2015 27.69 27.77 26.93 27.47 20,146,966 -0.05(-0.18%)
May 05, 2015 27.74 27.82 27.31 27.51 19,715,940 -0.62(-2.20%)
May 04, 2015 28.53 28.60 27.96 28.13 14,172,997 -0.31(-1.10%)
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.
 
 
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.