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 (%)
May 28, 2010 9.263 9.224 8.645 8.920 43,799,540 -0.34(-3.71%)
May 27, 2010 8.827 9.283 8.782 9.263 38,129,808 +0.74(+8.63%)
May 26, 2010 8.782 8.969 8.468 8.527 36,867,460 -0.11(-1.25%)
May 25, 2010 8.292 8.655 8.169 8.635 33,703,204 +0.01(+0.11%)
May 24, 2010 8.807 9.067 8.606 8.625 29,428,310 -0.14(-1.57%)
May 21, 2010 8.252 8.861 8.213 8.763 39,237,684 +0.19(+2.17%)
May 20, 2010 8.424 8.851 8.321 8.576 38,846,744 -0.22(-2.46%)
May 19, 2010 8.831 9.067 8.537 8.792 30,553,448 -0.11(-1.27%)
May 18, 2010 9.145 9.244 8.782 8.905 49,303,792 -0.09(-1.04%)
May 17, 2010 8.773 9.037 8.616 8.998 40,498,740 +0.23(+2.57%)
May 14, 2010 8.792 8.900 8.586 8.773 42,766,848 -0.20(-2.19%)
May 13, 2010 9.145 9.283 8.910 8.969 32,900,746 -0.19(-2.04%)
May 12, 2010 8.733 9.214 8.704 9.155 41,374,240 +0.50(+5.78%)
May 11, 2010 8.871 8.900 8.557 8.655 39,500,976 -0.26(-2.97%)
May 10, 2010 8.812 9.077 8.665 8.920 38,799,100 +0.51(+6.07%)
May 07, 2010 8.635 8.635 7.889 8.409 65,813,408 -0.18(-2.06%)
May 06, 2010 9.116 9.263 7.183 8.586 67,757,136 -0.50(-5.51%)
May 05, 2010 9.145 9.312 8.812 9.087 38,062,496 -0.26(-2.73%)
May 04, 2010 9.469 9.489 9.136 9.342 51,138,572 -0.36(-3.74%)
May 03, 2010 9.244 9.754 9.244 9.705 50,087,992 +0.53(+5.78%)
Apr 30, 2010 9.950 9.960 9.155 9.175 53,952,812 -0.84(-8.42%)
Apr 29, 2010 10.21 10.21 9.862 10.02 24,391,380 -0.03(-0.29%)
Apr 28, 2010 10.22 10.28 9.538 10.05 68,094,624 -0.10(-0.97%)
Apr 27, 2010 10.64 10.65 10.09 10.15 32,668,632 -0.62(-5.74%)
Apr 26, 2010 10.76 10.82 10.68 10.76 17,877,768 -0.03(-0.27%)
Apr 23, 2010 10.77 10.80 10.55 10.79 25,820,018 +0.07(+0.64%)
Apr 22, 2010 10.41 10.80 10.21 10.73 32,281,424 +0.19(+1.77%)
Apr 21, 2010 10.74 10.87 10.35 10.54 39,339,056 -0.01(-0.09%)
Apr 20, 2010 10.67 10.76 10.47 10.55 24,737,062 -0.04(-0.37%)
Apr 19, 2010 10.61 10.79 10.28 10.59 26,788,404 -0.13(-1.19%)
Apr 16, 2010 10.88 10.89 10.49 10.72 36,999,792 -0.26(-2.33%)
Apr 15, 2010 11.00 11.17 10.91 10.97 29,723,544 -0.12(-1.06%)
Apr 14, 2010 10.84 11.19 10.78 11.09 50,832,324 +0.53(+5.02%)
Apr 13, 2010 10.59 10.65 10.43 10.56 28,551,050 -0.06(-0.55%)
Apr 12, 2010 10.54 10.74 10.38 10.62 37,855,884 +0.09(+0.84%)
Apr 09, 2010 10.51 10.62 10.45 10.53 24,734,010 +0.15(+1.42%)
Apr 08, 2010 10.33 10.48 10.18 10.38 33,688,928 +0.02(+0.19%)
Apr 07, 2010 10.04 10.45 9.940 10.36 45,036,476 +0.32(+3.23%)
Apr 06, 2010 10.43 10.44 10.02 10.04 43,392,672 -0.36(-3.49%)
Apr 05, 2010 10.18 10.44 10.06 10.40 53,457,724 +0.42(+4.23%)
Apr 01, 2010 10.82 9.980 9.980 9.980 130,023,848 -0.20(-1.93%)
Mar 31, 2010 10.52 10.55 10.17 10.18 39,456,512 -0.41(-3.89%)
Mar 30, 2010 10.52 10.70 10.47 10.59 38,005,824 +0.16(+1.51%)
Mar 29, 2010 10.46 10.59 10.38 10.43 22,629,120 +0.14(+1.33%)
Mar 26, 2010 10.34 10.53 10.07 10.29 26,394,680 +0.11(+1.06%)
Mar 25, 2010 10.47 10.59 10.16 10.19 25,441,962 -0.05(-0.48%)
Mar 24, 2010 10.42 10.43 10.18 10.23 18,535,984 -0.11(-1.04%)
Mar 23, 2010 10.21 10.37 10.15 10.34 22,544,574 +0.21(+2.03%)
Mar 22, 2010 9.646 10.17 9.567 10.14 19,655,570 +0.37(+3.82%)
Mar 19, 2010 10.08 10.08 9.764 9.764 20,157,788 -0.21(-2.07%)
Mar 18, 2010 10.11 10.21 9.862 9.970 20,614,554 -0.24(-2.31%)
Mar 17, 2010 10.14 10.31 10.04 10.21 26,907,454 +0.19(+1.86%)
Mar 16, 2010 9.666 10.05 9.616 10.02 24,834,622 +0.47(+4.93%)
Mar 15, 2010 9.499 9.754 9.420 9.548 26,459,666 -0.24(-2.41%)
Mar 12, 2010 9.891 10.06 9.518 9.783 34,336,684 +0.17(+1.73%)
Mar 11, 2010 9.666 9.715 9.440 9.616 20,403,814 -0.07(-0.71%)
Mar 10, 2010 9.450 9.773 9.391 9.685 40,078,256 +0.45(+4.89%)
Mar 09, 2010 9.283 9.420 9.165 9.234 34,382,120 -0.18(-1.88%)
Mar 08, 2010 9.302 9.469 9.185 9.410 27,216,730 +0.13(+1.37%)
Mar 05, 2010 9.381 9.401 9.145 9.283 15,992,249 +0.05(+0.53%)
Mar 04, 2010 9.234 9.253 8.998 9.234 20,134,660 -0.04(-0.42%)
Mar 03, 2010 9.398 9.518 9.214 9.273 25,613,412 -0.12(-1.25%)
Mar 02, 2010 9.361 9.558 9.332 9.391 40,994,088 -0.20(-2.05%)
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.