Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Murata Manufacturing Inc (OP: MRAAF )

18.57 +1.24 (+7.16%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 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 (%)
Nov 29, 2013 86.97 86.97 86.97 86.97 281 +0.77(+0.89%)
Nov 27, 2013 86.19 86.20 86.19 86.20 344 +2.00(+2.38%)
Nov 26, 2013 84.80 84.80 84.20 84.20 1,533 -0.06(-0.07%)
Nov 25, 2013 84.34 84.34 84.26 84.26 341 -0.54(-0.64%)
Nov 22, 2013 84.80 84.80 84.80 84.80 700 +1.80(+2.17%)
Nov 20, 2013 83.00 83.00 83.00 0 +1.70(+2.09%)
Nov 19, 2013 81.30 81.30 81.30 81.30 203 -0.25(-0.31%)
Nov 18, 2013 81.55 81.55 81.55 81.55 203 +0.85(+1.05%)
Nov 14, 2013 80.70 80.70 80.70 0 +1.10(+1.38%)
Nov 13, 2013 79.87 79.87 79.50 79.60 1,018 -0.35(-0.44%)
Nov 12, 2013 79.95 79.95 79.95 79.95 258 -0.50(-0.62%)
Nov 11, 2013 80.45 80.45 80.45 80.45 666 +0.25(+0.31%)
Nov 08, 2013 79.70 80.20 79.70 80.20 1,559 -0.10(-0.12%)
Nov 07, 2013 80.59 80.59 80.30 80.30 692 -0.75(-0.93%)
Nov 06, 2013 81.05 81.05 81.02 81.05 1,029 +1.00(+1.25%)
Nov 05, 2013 79.20 80.05 79.20 80.05 1,208 +0.35(+0.44%)
Nov 01, 2013 79.70 79.70 79.70 0 -1.33(-1.64%)
Oct 31, 2013 80.71 81.03 80.71 81.03 202 +0.48(+0.60%)
Oct 30, 2013 80.55 80.55 80.55 80.55 100 +0.60(+0.75%)
Oct 29, 2013 79.80 79.95 79.80 79.95 462 -0.55(-0.68%)
Oct 28, 2013 80.50 80.50 80.50 80.50 159 +0.15(+0.19%)
Oct 25, 2013 80.35 80.35 80.35 80.35 125 -3.40(-4.06%)
Oct 24, 2013 79.58 84.00 79.58 83.75 2,601 +3.56(+4.44%)
Oct 22, 2013 80.19 80.19 80.19 0 +2.19(+2.81%)
Oct 21, 2013 78.00 78.00 78.00 78.00 251 +0.05(+0.06%)
Oct 18, 2013 77.95 77.95 77.95 77.95 100 +0.40(+0.52%)
Oct 17, 2013 77.60 77.60 77.55 77.55 461 +0.55(+0.71%)
Oct 14, 2013 77.00 77.00 77.00 0 +1.55(+2.05%)
Oct 10, 2013 75.45 75.45 75.45 0 -0.50(-0.66%)
Oct 09, 2013 75.90 75.95 75.90 75.95 1,000 +0.95(+1.27%)
Oct 08, 2013 74.80 75.00 74.80 75.00 466 -1.60(-2.09%)
Oct 04, 2013 76.60 76.60 76.60 0 +0.80(+1.06%)
Oct 02, 2013 75.80 75.80 75.80 0 -0.76(-0.99%)
Sep 30, 2013 76.56 76.56 76.56 0 +0.11(+0.14%)
Sep 27, 2013 76.45 76.45 76.45 76.45 420 +0.13(+0.17%)
Sep 26, 2013 76.32 76.32 76.32 76.32 100 +0.12(+0.16%)
Sep 25, 2013 76.20 76.20 76.20 76.20 564 +3.86(+5.34%)
Sep 23, 2013 72.34 72.34 72.34 0 +0.04(+0.06%)
Sep 20, 2013 72.86 72.86 72.30 72.30 8,018 -2.34(-3.14%)
Sep 19, 2013 74.77 74.77 74.64 74.64 863 +0.64(+0.86%)
Sep 18, 2013 73.00 74.00 73.00 74.00 200 +2.30(+3.21%)
Sep 17, 2013 71.80 71.80 71.35 71.70 522 +2.25(+3.24%)
Sep 13, 2013 69.45 69.45 69.45 69.45 0 -0.91(-1.29%)
Sep 11, 2013 70.36 70.36 70.36 0 -0.19(-0.28%)
Sep 05, 2013 70.55 70.55 70.55 0 +0.75(+1.07%)
Sep 04, 2013 69.80 69.80 69.80 69.80 370 -2.65(-3.66%)
Aug 29, 2013 72.45 72.45 72.45 0 +0.50(+0.69%)
Aug 28, 2013 71.98 71.98 71.95 71.95 257 +1.95(+2.79%)
Aug 21, 2013 70.00 70.00 70.00 0 -0.75(-1.06%)
Aug 20, 2013 70.75 70.75 70.75 70.75 100 -0.86(-1.20%)
Aug 19, 2013 71.60 71.61 71.60 71.61 690 -1.19(-1.63%)
Aug 16, 2013 72.80 72.80 72.80 72.80 998 -1.15(-1.56%)
Aug 15, 2013 73.25 74.00 73.25 73.95 2,142 +0.15(+0.20%)
Aug 14, 2013 73.50 73.80 73.50 73.80 374 +1.20(+1.65%)
Aug 13, 2013 72.60 72.60 72.60 72.60 133 +1.51(+2.12%)
Aug 12, 2013 71.40 71.40 71.05 71.09 766 -1.50(-2.07%)
Aug 08, 2013 72.59 72.59 72.59 0 -0.96(-1.31%)
Aug 07, 2013 73.55 73.55 73.55 73.55 100 +0.15(+0.20%)
Aug 06, 2013 73.30 73.40 73.30 73.40 633 +0.55(+0.75%)
Aug 05, 2013 72.80 73.69 72.80 72.85 1,528 -0.75(-1.02%)
Aug 02, 2013 73.60 73.60 73.60 73.60 207 +5.10(+7.45%)
Jul 29, 2013 68.50 68.50 68.50 0 -2.03(-2.88%)
Jul 26, 2013 70.53 70.53 70.53 70.53 758 +0.83(+1.19%)
Jul 22, 2013 69.70 69.70 69.70 0 -3.30(-4.52%)
Jul 19, 2013 73.00 73.00 73.00 73.00 100 -0.70(-0.95%)
Jul 18, 2013 73.61 74.00 72.00 73.70 1,417 -0.20(-0.27%)
Jul 17, 2013 74.55 74.55 73.90 73.90 400 -4.15(-5.32%)
Jul 15, 2013 78.05 78.05 78.05 78.05 0 -0.55(-0.70%)
Jul 12, 2013 78.60 78.60 78.60 78.60 253 -0.88(-1.11%)
Jul 10, 2013 79.48 79.48 79.48 0 +1.28(+1.64%)
Jul 09, 2013 78.20 78.20 78.20 78.20 100 -0.15(-0.19%)
Jul 08, 2013 78.44 78.44 78.35 78.35 500 -0.70(-0.89%)
Jul 05, 2013 79.10 79.10 79.05 79.05 357 +0.05(+0.06%)
Jul 03, 2013 79.00 79.00 79.00 79.00 400 -0.10(-0.13%)
Jul 02, 2013 79.10 79.10 79.10 79.10 878 +1.85(+2.39%)
Jul 01, 2013 77.25 77.25 77.25 77.25 100 +2.65(+3.55%)
Jun 27, 2013 74.60 74.60 74.60 74.60 0 +0.88(+1.19%)
Jun 26, 2013 73.72 73.72 73.72 73.72 100 -2.48(-3.25%)
Jun 25, 2013 76.15 76.20 76.15 76.20 1,218 +1.32(+1.76%)
Jun 24, 2013 74.35 74.88 74.35 74.88 1,467 -0.42(-0.56%)
Jun 21, 2013 75.75 75.75 75.30 75.30 220 +1.90(+2.59%)
Jun 20, 2013 73.80 73.80 73.40 73.40 246 -3.70(-4.80%)
Jun 19, 2013 78.05 78.05 77.10 77.10 438 -1.35(-1.72%)
Jun 18, 2013 78.45 78.45 78.45 78.45 100 +1.45(+1.88%)
Jun 17, 2013 77.02 77.02 77.00 77.00 200 +2.60(+3.49%)
Jun 14, 2013 73.80 74.40 73.80 74.40 444 -3.44(-4.42%)
Jun 12, 2013 77.84 77.84 77.84 77.84 0 -2.56(-3.18%)
Jun 10, 2013 80.40 80.40 80.40 80.40 0 +0.40(+0.50%)
Jun 07, 2013 77.61 80.00 77.61 80.00 5,175 +1.50(+1.91%)
Jun 06, 2013 78.40 78.50 78.20 78.50 1,425 -6.65(-7.81%)
Jun 04, 2013 85.15 85.15 85.15 0 +7.90(+10.23%)
May 31, 2013 77.25 77.25 77.25 77.25 0 -1.05(-1.34%)
May 30, 2013 78.30 78.30 78.30 78.30 100 +0.50(+0.64%)
May 29, 2013 78.80 78.80 77.80 77.80 786 -2.40(-2.99%)
May 24, 2013 80.20 80.20 80.20 0 +0.20(+0.25%)
May 23, 2013 80.00 80.00 80.00 80.00 100 -8.00(-9.09%)
May 22, 2013 85.25 88.00 85.25 88.00 1,000 +3.00(+3.53%)
May 17, 2013 85.00 85.00 85.00 0 +3.60(+4.42%)
May 13, 2013 81.40 81.40 81.40 0 -0.40(-0.49%)
May 10, 2013 82.01 82.01 81.80 81.80 354 +0.60(+0.74%)
May 09, 2013 81.20 81.20 81.20 81.20 100 -0.95(-1.16%)
May 08, 2013 82.10 82.15 82.10 82.15 602 +0.30(+0.37%)
May 07, 2013 81.85 81.85 81.85 81.85 343 -0.85(-1.03%)
May 06, 2013 82.80 82.80 82.70 82.70 446 +0.20(+0.24%)
May 03, 2013 82.95 82.95 82.40 82.50 1,181 -0.10(-0.12%)
May 02, 2013 82.60 82.60 82.60 82.60 2,316 +2.41(+3.01%)
Apr 30, 2013 80.19 80.19 80.19 0 +2.19(+2.81%)
Apr 29, 2013 78.00 78.00 78.00 78.00 305 +0.70(+0.91%)
Apr 26, 2013 77.30 77.30 77.30 77.30 144 -0.10(-0.13%)
Apr 25, 2013 77.00 77.45 77.00 77.40 2,747 -1.80(-2.27%)
Apr 24, 2013 79.30 79.30 79.20 79.20 30,812 -1.20(-1.49%)
Apr 18, 2013 80.40 80.40 80.40 80.40 0 -2.15(-2.60%)
Apr 17, 2013 82.25 82.55 82.25 82.55 501 +1.80(+2.23%)
Apr 16, 2013 80.71 80.80 80.71 80.75 434 +0.64(+0.80%)
Apr 15, 2013 80.05 80.11 80.05 80.11 402 -1.59(-1.95%)
Apr 12, 2013 81.70 81.70 81.70 81.70 2,380 -1.15(-1.39%)
Apr 11, 2013 82.85 82.85 82.85 82.85 282 +8.05(+10.76%)
Apr 08, 2013 74.80 74.80 74.80 0 +1.10(+1.49%)
Apr 05, 2013 73.70 73.70 73.70 73.70 614 -1.05(-1.40%)
Apr 04, 2013 74.75 74.75 74.75 74.75 807 +3.35(+4.69%)
Apr 02, 2013 71.40 71.40 71.40 0 -3.85(-5.12%)
Mar 27, 2013 75.25 75.25 75.25 0 +1.70(+2.31%)
Mar 26, 2013 73.65 73.65 73.55 73.55 755 -0.20(-0.27%)
Mar 25, 2013 73.75 73.75 73.75 73.75 360 +0.95(+1.30%)
Mar 22, 2013 72.80 72.80 72.80 72.80 240 -2.00(-2.67%)
Mar 21, 2013 75.30 75.30 74.50 74.80 3,906 +0.76(+1.03%)
Mar 19, 2013 74.04 74.04 74.04 0 +0.44(+0.60%)
Mar 18, 2013 73.60 73.60 73.60 73.60 290 -3.00(-3.92%)
Mar 15, 2013 76.60 76.60 76.60 76.60 345 +3.95(+5.44%)
Mar 14, 2013 72.65 72.65 72.65 72.65 320 +1.85(+2.61%)
Mar 13, 2013 70.80 70.80 70.80 70.80 151 +1.55(+2.24%)
Mar 12, 2013 69.25 69.25 69.25 69.25 1,386 +0.30(+0.44%)
Mar 11, 2013 67.30 68.95 67.30 68.95 751 +1.95(+2.91%)
Mar 08, 2013 67.00 67.00 67.00 67.00 400 -2.00(-2.90%)
Mar 07, 2013 67.60 69.00 67.60 69.00 513 +0.00(+0.00%)
Mar 06, 2013 69.00 69.00 69.00 69.00 432 +1.00(+1.47%)
Mar 05, 2013 67.00 68.00 67.00 68.00 830 +1.20(+1.80%)
Mar 04, 2013 66.80 66.80 66.80 66.80 226 +1.20(+1.83%)
Mar 01, 2013 65.60 65.60 65.60 65.60 625 +0.60(+0.92%)
Feb 28, 2013 65.00 65.00 65.00 65.00 173 +3.30(+5.35%)
Feb 27, 2013 61.70 61.70 61.70 61.70 1,398 -2.20(-3.44%)
Feb 26, 2013 63.00 63.90 63.00 63.90 2,381 -0.40(-0.62%)
Feb 25, 2013 64.30 64.30 64.15 64.30 566 -0.20(-0.31%)
Feb 22, 2013 64.50 64.50 64.50 64.50 2,674 +0.75(+1.18%)
Feb 21, 2013 63.75 63.75 63.75 63.75 500 -0.25(-0.39%)
Feb 19, 2013 64.00 64.00 64.00 0 +0.70(+1.11%)
Feb 15, 2013 63.30 63.30 63.30 63.30 145 +0.08(+0.13%)
Feb 13, 2013 63.22 63.22 63.22 0 -0.68(-1.06%)
Feb 12, 2013 63.90 63.90 63.90 63.90 2,882 -1.85(-2.81%)
Feb 11, 2013 65.75 65.75 65.75 65.75 397 +0.77(+1.18%)
Feb 08, 2013 64.98 64.98 64.98 64.98 471 -0.32(-0.49%)
Feb 06, 2013 65.30 65.30 65.30 0 +2.80(+4.48%)
Feb 04, 2013 62.50 62.50 62.50 62.50 404 +0.30(+0.48%)
Jan 31, 2013 62.20 62.20 62.20 0 +0.95(+1.55%)
Jan 30, 2013 61.25 61.25 61.25 61.25 570 +1.30(+2.17%)
Jan 29, 2013 59.95 59.95 59.95 59.95 432 -0.35(-0.58%)
Jan 25, 2013 60.30 60.30 60.30 0 -0.35(-0.58%)
Jan 24, 2013 60.65 60.65 60.65 60.65 145 +0.40(+0.66%)
Jan 23, 2013 60.25 60.25 60.25 60.25 300 -0.20(-0.33%)
Jan 18, 2013 60.45 60.45 60.45 0 +0.95(+1.60%)
Jan 17, 2013 59.50 59.50 59.50 59.50 176 +0.35(+0.59%)
Jan 16, 2013 59.15 59.15 59.15 59.15 264 -0.55(-0.92%)
Jan 15, 2013 59.70 59.70 59.70 59.70 146 +1.20(+2.05%)
Jan 10, 2013 58.50 58.50 58.50 0 +2.15(+3.82%)
Jan 09, 2013 56.35 56.35 56.35 56.35 296 +0.35(+0.63%)
Jan 08, 2013 56.00 56.00 56.00 56.00 148 -3.95(-6.59%)
Jan 04, 2013 59.95 59.95 59.95 59.95 0 +0.95(+1.61%)
Jan 02, 2013 59.00 59.00 59.00 59.00 0 +1.00(+1.72%)
Dec 31, 2012 58.00 58.00 58.00 58.00 178 +1.75(+3.11%)
Dec 26, 2012 56.25 56.25 56.25 56.25 0 -0.60(-1.06%)
Dec 21, 2012 56.85 56.85 56.85 0 -0.90(-1.56%)
Dec 19, 2012 57.75 57.75 57.75 0 +3.05(+5.58%)
Dec 18, 2012 54.70 54.70 54.70 54.70 300 -2.55(-4.45%)
Dec 17, 2012 57.25 57.25 57.25 57.25 844 +0.65(+1.15%)
Dec 10, 2012 56.60 56.60 56.60 0 +0.10(+0.18%)
Dec 07, 2012 56.50 56.50 56.50 56.50 354 -0.40(-0.70%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.