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 30, 2012 6.447 6.555 6.388 6.467 19,497,742 +0.02(+0.30%)
Apr 27, 2012 6.525 6.555 6.368 6.447 23,653,124 -0.03(-0.45%)
Apr 26, 2012 6.378 6.550 6.378 6.476 24,522,316 +0.08(+1.23%)
Apr 25, 2012 6.516 6.565 6.280 6.398 31,736,028 +0.01(+0.15%)
Apr 24, 2012 6.535 6.614 6.378 6.388 29,063,218 -0.12(-1.81%)
Apr 23, 2012 6.427 6.624 6.339 6.506 36,591,944 -0.01(-0.15%)
Apr 20, 2012 6.673 6.712 6.516 6.516 51,133,504 -0.36(-5.21%)
Apr 19, 2012 6.938 7.173 6.830 6.874 31,728,336 -0.06(-0.92%)
Apr 18, 2012 7.026 7.095 6.908 6.938 29,366,312 -0.17(-2.35%)
Apr 17, 2012 7.016 7.188 6.957 7.104 40,821,564 +0.12(+1.76%)
Apr 16, 2012 6.918 7.065 6.820 6.982 57,387,404 +0.15(+2.23%)
Apr 13, 2012 6.938 6.967 6.800 6.830 99,173,176 -0.18(-2.59%)
Apr 12, 2012 7.144 7.409 6.977 7.011 58,690,460 -0.02(-0.28%)
Apr 11, 2012 7.095 7.291 7.016 7.031 23,038,024 +0.01(+0.21%)
Apr 10, 2012 7.183 7.281 6.898 7.016 23,573,454 -0.20(-2.72%)
Apr 09, 2012 7.301 7.330 7.193 7.212 17,709,504 -0.24(-3.16%)
Apr 05, 2012 7.507 7.634 7.438 7.448 20,528,830 -0.07(-0.91%)
Apr 04, 2012 7.605 7.654 7.310 7.517 52,993,096 -0.32(-4.13%)
Apr 03, 2012 7.880 7.938 7.772 7.840 26,964,848 -0.10(-1.30%)
Apr 02, 2012 8.017 8.095 7.811 7.943 27,863,398 +0.00(+0.00%)
Mar 30, 2012 8.370 8.380 7.929 7.943 51,919,332 -0.32(-3.86%)
Mar 29, 2012 8.449 8.596 8.252 8.262 46,754,376 -0.22(-2.55%)
Mar 28, 2012 8.351 8.586 8.294 8.478 35,799,084 +0.06(+0.76%)
Mar 27, 2012 8.174 8.488 8.154 8.414 40,195,024 +0.32(+3.94%)
Mar 26, 2012 8.262 8.282 7.958 8.095 36,260,172 -0.15(-1.79%)
Mar 23, 2012 8.331 8.449 8.095 8.243 48,728,852 -0.30(-3.56%)
Mar 22, 2012 8.566 8.606 8.321 8.547 33,986,288 -0.03(-0.34%)
Mar 21, 2012 8.576 8.812 8.547 8.576 31,363,928 +0.17(+1.98%)
Mar 20, 2012 8.419 8.468 8.292 8.409 18,523,018 -0.06(-0.70%)
Mar 19, 2012 8.596 8.635 8.449 8.468 26,719,656 -0.19(-2.15%)
Mar 16, 2012 8.704 8.723 8.508 8.655 33,712,448 -0.01(-0.11%)
Mar 15, 2012 8.468 8.719 8.302 8.665 35,316,648 +0.25(+2.91%)
Mar 14, 2012 8.517 8.684 8.360 8.419 34,620,500 +0.09(+1.06%)
Mar 13, 2012 8.086 8.341 8.046 8.331 31,782,282 +0.40(+5.07%)
Mar 12, 2012 8.105 8.145 7.860 7.929 20,266,280 -0.25(-3.00%)
Mar 09, 2012 8.007 8.203 7.968 8.174 26,038,852 +0.17(+2.08%)
Mar 08, 2012 7.978 8.086 7.860 8.007 19,153,178 +0.07(+0.87%)
Mar 07, 2012 7.889 8.095 7.693 7.938 32,668,410 +0.09(+1.12%)
Mar 06, 2012 7.816 7.889 7.634 7.850 38,205,712 -0.20(-2.44%)
Mar 05, 2012 8.400 8.429 8.017 8.046 30,742,588 -0.44(-5.15%)
Mar 02, 2012 8.576 8.743 8.449 8.483 25,260,294 -0.06(-0.75%)
Mar 01, 2012 8.429 8.674 8.370 8.547 34,368,144 +0.16(+1.87%)
Feb 29, 2012 8.900 8.930 8.351 8.390 49,269,544 -0.32(-3.72%)
Feb 28, 2012 8.635 8.988 8.606 8.714 73,227,744 +0.31(+3.74%)
Feb 27, 2012 8.194 8.625 8.154 8.400 60,999,996 +0.60(+7.67%)
Feb 24, 2012 7.742 7.919 7.703 7.801 17,626,654 +0.13(+1.66%)
Feb 23, 2012 7.880 7.880 7.595 7.674 32,222,292 -0.22(-2.74%)
Feb 22, 2012 8.056 8.086 7.860 7.889 19,751,612 -0.17(-2.07%)
Feb 21, 2012 8.272 8.302 8.007 8.056 19,126,304 -0.22(-2.61%)
Feb 17, 2012 8.282 8.419 8.184 8.272 19,281,702 -0.03(-0.35%)
Feb 16, 2012 8.223 8.341 8.145 8.302 19,106,686 +0.18(+2.17%)
Feb 15, 2012 8.243 8.390 8.115 8.125 34,082,504 -0.06(-0.72%)
Feb 14, 2012 7.772 8.203 7.772 8.184 41,927,064 +0.48(+6.24%)
Feb 13, 2012 7.870 7.870 7.556 7.703 25,267,220 -0.05(-0.70%)
Feb 10, 2012 7.938 7.958 7.654 7.757 26,691,874 -0.25(-3.12%)
Feb 09, 2012 8.046 8.046 7.840 8.007 27,958,088 -0.00(-0.06%)
Feb 08, 2012 7.791 8.076 7.742 8.012 42,917,548 +0.28(+3.68%)
Feb 07, 2012 7.585 7.772 7.556 7.728 20,631,792 +0.15(+1.94%)
Feb 06, 2012 7.556 7.732 7.536 7.580 33,251,372 -0.22(-2.83%)
Feb 03, 2012 7.732 7.821 7.595 7.801 15,469,195 +0.23(+2.98%)
Feb 02, 2012 7.585 7.664 7.536 7.575 21,056,012 +0.02(+0.26%)
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.