Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Masimo Corporation - Common Stock (NQ: MASI )

170.24 +2.16 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 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 (%)
Jan 24, 2025 168.00 171.59 168.00 170.24 337,899 +2.16(+1.29%)
Jan 23, 2025 173.03 173.03 167.82 168.08 587,938 -5.08(-2.93%)
Jan 22, 2025 176.18 176.73 172.31 173.16 550,089 -2.91(-1.65%)
Jan 21, 2025 172.99 177.08 172.99 176.07 415,189 +3.78(+2.19%)
Jan 17, 2025 172.00 173.37 169.55 172.29 616,441 +2.35(+1.38%)
Jan 16, 2025 172.00 176.00 164.72 169.94 993,150 -2.13(-1.24%)
Jan 15, 2025 167.72 173.86 166.65 172.07 722,973 +5.98(+3.60%)
Jan 14, 2025 167.00 169.59 164.71 166.09 349,147 +0.52(+0.31%)
Jan 13, 2025 164.62 166.53 163.54 165.57 447,535 -0.85(-0.51%)
Jan 10, 2025 166.74 168.45 165.56 166.42 442,303 -2.38(-1.41%)
Jan 08, 2025 165.69 169.66 163.66 168.80 634,326 +3.25(+1.96%)
Jan 07, 2025 171.64 173.27 164.53 165.55 664,212 -6.35(-3.69%)
Jan 06, 2025 171.16 175.18 171.16 171.90 462,820 +0.67(+0.39%)
Jan 03, 2025 169.00 172.07 168.48 171.23 294,884 +2.66(+1.58%)
Jan 02, 2025 167.33 170.70 165.41 168.57 342,551 +3.27(+1.98%)
Dec 31, 2024 165.30 0 -3.29(-1.95%)
Dec 30, 2024 170.24 171.00 166.81 168.59 324,886 -2.38(-1.39%)
Dec 27, 2024 170.37 172.51 168.24 170.97 424,747 -0.05(-0.03%)
Dec 26, 2024 167.62 172.30 166.69 171.02 360,128 +2.71(+1.61%)
Dec 24, 2024 166.79 168.76 166.79 168.31 137,166 +0.80(+0.48%)
Dec 23, 2024 168.95 169.96 165.85 167.51 328,596 -2.01(-1.19%)
Dec 20, 2024 168.93 173.26 166.97 169.52 1,105,213 -0.24(-0.14%)
Dec 19, 2024 170.75 173.12 167.97 169.76 314,787 -0.87(-0.51%)
Dec 18, 2024 176.47 176.65 170.25 170.63 550,240 -3.44(-1.98%)
Dec 17, 2024 176.11 179.38 173.44 174.07 475,573 -3.19(-1.80%)
Dec 16, 2024 176.00 180.97 175.38 177.26 693,385 +1.12(+0.64%)
Dec 13, 2024 173.93 177.01 172.93 176.14 595,516 +1.06(+0.61%)
Dec 12, 2024 174.13 176.79 173.43 175.08 350,574 +0.70(+0.40%)
Dec 11, 2024 175.94 178.87 173.83 174.38 489,466 -0.27(-0.15%)
Dec 10, 2024 169.80 176.15 169.12 174.65 798,957 +5.13(+3.03%)
Dec 09, 2024 170.41 174.73 167.82 169.52 454,822 -0.27(-0.16%)
Dec 06, 2024 169.37 172.65 168.92 169.79 253,379 +0.40(+0.24%)
Dec 05, 2024 171.59 172.22 169.22 169.39 272,529 -2.32(-1.35%)
Dec 04, 2024 173.07 174.17 170.48 171.71 325,904 -2.48(-1.42%)
Dec 03, 2024 171.49 174.73 170.11 174.19 311,766 +2.50(+1.46%)
Dec 02, 2024 172.40 174.04 171.27 171.69 341,104 -0.85(-0.49%)
Nov 29, 2024 171.18 174.72 171.18 172.54 240,979 +1.65(+0.97%)
Nov 27, 2024 173.12 175.00 170.55 170.89 534,501 -1.37(-0.80%)
Nov 26, 2024 177.71 178.28 172.01 172.26 834,282 -5.44(-3.06%)
Nov 25, 2024 174.19 178.11 174.19 177.70 545,934 +4.74(+2.74%)
Nov 22, 2024 170.00 174.34 169.08 172.96 1,036,209 +3.84(+2.27%)
Nov 21, 2024 164.95 169.90 163.80 169.12 543,268 +4.17(+2.53%)
Nov 20, 2024 162.66 165.64 161.02 164.95 526,618 +1.45(+0.89%)
Nov 19, 2024 159.62 164.57 158.91 163.50 359,740 +2.67(+1.66%)
Nov 18, 2024 160.17 162.62 158.72 160.83 522,913 -0.24(-0.15%)
Nov 15, 2024 159.66 163.30 156.53 161.07 544,540 +0.92(+0.57%)
Nov 14, 2024 161.39 163.10 157.55 160.15 855,922 -1.53(-0.95%)
Nov 13, 2024 161.14 164.15 160.07 161.68 464,585 +0.83(+0.52%)
Nov 12, 2024 161.00 162.59 159.58 160.85 485,338 -0.78(-0.48%)
Nov 11, 2024 163.25 164.12 160.90 161.63 482,723 -0.78(-0.48%)
Nov 08, 2024 162.74 164.56 159.68 162.41 368,946 +1.06(+0.66%)
Nov 07, 2024 167.40 169.73 159.67 161.35 952,757 -6.28(-3.75%)
Nov 06, 2024 173.90 173.90 152.98 167.63 2,121,366 +16.07(+10.60%)
Nov 05, 2024 147.70 153.16 147.48 151.56 1,309,938 +4.17(+2.83%)
Nov 04, 2024 143.98 147.72 143.87 147.39 730,107 +3.17(+2.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.