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 (%)
May 24, 2011 9.646 9.656 9.420 9.440 23,628,468 -0.09(-0.93%)
May 23, 2011 9.626 9.646 9.391 9.528 28,123,700 -0.28(-2.90%)
May 20, 2011 9.911 9.980 9.744 9.813 22,181,300 -0.17(-1.67%)
May 19, 2011 9.930 10.02 9.764 9.980 35,434,540 +0.11(+1.09%)
May 18, 2011 9.842 9.911 9.607 9.872 38,196,080 +0.12(+1.21%)
May 17, 2011 10.22 10.29 9.607 9.754 76,290,672 -0.60(-5.78%)
May 16, 2011 10.19 10.67 10.13 10.35 39,398,236 +0.15(+1.44%)
May 13, 2011 10.46 10.47 10.17 10.21 31,130,504 -0.26(-2.44%)
May 12, 2011 10.20 10.52 10.04 10.46 31,298,364 +0.25(+2.40%)
May 11, 2011 10.49 10.73 10.19 10.21 41,438,292 -0.22(-2.07%)
May 10, 2011 10.30 10.50 10.19 10.43 24,857,100 +0.17(+1.63%)
May 09, 2011 10.62 10.66 10.06 10.26 50,610,004 -0.40(-3.77%)
May 06, 2011 10.89 10.92 10.67 10.67 23,099,184 -0.04(-0.37%)
May 05, 2011 10.47 10.86 10.40 10.71 35,977,788 +0.17(+1.58%)
May 04, 2011 10.67 10.77 10.40 10.54 30,132,882 -0.16(-1.47%)
May 03, 2011 10.99 11.02 10.60 10.70 37,670,876 -0.33(-3.03%)
May 02, 2011 11.06 11.20 10.94 11.03 21,997,488 -0.08(-0.71%)
Apr 29, 2011 11.24 11.24 10.94 11.11 37,371,540 -0.16(-1.39%)
Apr 28, 2011 11.48 11.55 11.06 11.27 38,105,420 -0.31(-2.67%)
Apr 27, 2011 11.38 11.61 11.35 11.57 30,314,574 +0.18(+1.59%)
Apr 26, 2011 11.15 11.43 11.10 11.39 27,878,974 +0.27(+2.47%)
Apr 25, 2011 11.26 11.27 11.04 11.12 20,837,366 -0.19(-1.65%)
Apr 21, 2011 11.26 11.50 11.03 11.30 44,336,512 +0.13(+1.14%)
Apr 20, 2011 10.70 11.19 10.69 11.18 53,592,904 +0.85(+8.27%)
Apr 19, 2011 10.24 10.38 10.13 10.32 20,903,476 +0.10(+0.96%)
Apr 18, 2011 10.35 10.41 10.07 10.22 23,547,906 -0.32(-3.07%)
Apr 15, 2011 10.40 10.60 10.30 10.55 26,060,014 +0.10(+0.94%)
Apr 14, 2011 10.25 10.47 10.17 10.45 26,363,478 +0.03(+0.28%)
Apr 13, 2011 10.43 10.56 10.28 10.42 31,766,788 +0.09(+0.85%)
Apr 12, 2011 10.35 10.39 10.11 10.33 45,926,944 -0.21(-1.95%)
Apr 11, 2011 10.88 10.92 10.49 10.54 29,220,404 -0.32(-2.98%)
Apr 08, 2011 10.98 11.07 10.77 10.86 25,758,260 -0.07(-0.63%)
Apr 07, 2011 11.02 11.09 10.79 10.93 29,086,696 -0.10(-0.89%)
Apr 06, 2011 10.86 11.05 10.80 11.03 24,564,122 +0.22(+2.04%)
Apr 05, 2011 11.08 11.14 10.74 10.81 41,858,528 -0.17(-1.56%)
Apr 04, 2011 11.09 11.12 10.86 10.98 22,918,020 -0.11(-0.97%)
Apr 01, 2011 11.31 11.40 11.01 11.09 39,709,984 -0.17(-1.48%)
Mar 31, 2011 11.36 11.46 11.18 11.26 32,270,340 -0.11(-0.95%)
Mar 30, 2011 11.36 11.67 11.32 11.36 34,355,456 -0.18(-1.53%)
Mar 29, 2011 11.31 11.58 11.25 11.54 31,592,024 +0.21(+1.82%)
Mar 28, 2011 11.40 11.60 11.29 11.33 34,503,572 +0.00(+0.00%)
Mar 25, 2011 11.30 11.48 11.20 11.33 34,807,480 +0.05(+0.44%)
Mar 24, 2011 11.12 11.33 10.98 11.28 102,727,104 +0.87(+8.39%)
Mar 23, 2011 10.16 10.50 9.999 10.41 53,374,684 +0.26(+2.51%)
Mar 22, 2011 10.08 10.18 9.970 10.16 36,582,016 -0.01(-0.10%)
Mar 21, 2011 10.17 10.23 9.989 10.17 28,288,554 +0.28(+2.88%)
Mar 18, 2011 10.21 10.21 9.832 9.881 33,864,972 -0.14(-1.37%)
Mar 17, 2011 10.06 10.18 9.950 10.02 28,093,984 +0.15(+1.54%)
Mar 16, 2011 10.14 10.40 9.813 9.867 57,659,324 -0.37(-3.59%)
Mar 15, 2011 9.823 10.34 9.666 10.23 57,362,896 +0.07(+0.67%)
Mar 14, 2011 10.46 10.65 10.15 10.17 52,132,624 +0.12(+1.17%)
Mar 11, 2011 9.724 10.10 9.715 10.05 47,098,812 +0.31(+3.17%)
Mar 10, 2011 9.872 9.950 9.469 9.739 70,640,464 -0.39(-3.83%)
Mar 09, 2011 10.63 10.64 10.11 10.13 58,978,772 -0.56(-5.23%)
Mar 08, 2011 10.77 10.89 10.61 10.69 34,153,244 -0.14(-1.27%)
Mar 07, 2011 11.44 11.45 10.65 10.82 53,597,156 -0.60(-5.24%)
Mar 04, 2011 11.38 11.45 11.18 11.42 33,506,794 +0.07(+0.61%)
Mar 03, 2011 11.07 11.41 11.05 11.35 35,903,008 +0.47(+4.33%)
Mar 02, 2011 10.76 11.07 10.75 10.88 41,464,652 +0.13(+1.19%)
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.