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

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2000 17.80 17.90 17.29 17.84 100,377,864 -0.07(-0.39%)
Jan 28, 2000 17.89 18.28 17.73 17.91 79,849,792 -0.09(-0.51%)
Jan 27, 2000 18.21 18.45 17.73 18.00 87,295,616 -0.11(-0.62%)
Jan 26, 2000 18.67 18.87 18.07 18.11 67,698,712 -0.63(-3.35%)
Jan 25, 2000 18.41 18.94 18.15 18.74 82,041,000 +0.28(+1.54%)
Jan 24, 2000 18.92 19.27 18.38 18.46 87,217,176 -0.46(-2.41%)
Jan 21, 2000 19.51 19.55 18.82 18.91 93,825,360 -0.41(-2.12%)
Jan 20, 2000 19.52 20.00 19.30 19.32 77,277,608 -0.18(-0.93%)
Jan 19, 2000 20.14 20.33 19.32 19.51 133,804,152 -1.51(-7.21%)
Jan 18, 2000 20.38 21.24 20.37 21.02 111,745,872 +0.56(+2.73%)
Jan 14, 2000 19.54 20.77 19.28 20.46 100,682,592 +0.81(+4.12%)
Jan 13, 2000 19.03 19.80 18.50 19.65 114,022,928 +0.36(+1.89%)
Jan 12, 2000 19.78 19.85 19.04 19.29 91,241,936 -0.65(-3.26%)
Jan 11, 2000 20.33 20.83 19.81 19.94 64,103,752 -0.53(-2.57%)
Jan 10, 2000 20.68 20.73 20.30 20.46 61,662,676 +0.15(+0.73%)
Jan 07, 2000 19.80 20.46 19.56 20.32 85,044,888 +0.26(+1.31%)
Jan 06, 2000 20.45 20.76 19.76 20.05 75,394,416 -0.69(-3.35%)
Jan 05, 2000 20.26 21.21 19.94 20.75 87,850,760 +0.22(+1.06%)
Jan 04, 2000 20.70 21.35 20.46 20.53 74,218,312 -0.72(-3.38%)
Jan 03, 2000 21.40 21.62 20.42 21.25 72,996,944 -0.03(-0.16%)
Dec 31, 1999 21.42 21.47 21.19 21.28 17,166,524 -0.16(-0.74%)
Dec 30, 1999 21.49 21.86 21.35 21.44 30,664,302 -0.06(-0.27%)
Dec 29, 1999 21.32 21.58 21.29 21.50 23,929,676 +0.08(+0.37%)
Dec 28, 1999 21.65 21.66 21.34 21.42 33,723,876 -0.30(-1.36%)
Dec 27, 1999 21.59 21.74 21.17 21.72 44,161,808 +0.31(+1.43%)
Dec 23, 1999 21.37 21.74 21.28 21.41 42,552,068 -0.02(-0.10%)
Dec 22, 1999 21.20 21.51 20.99 21.43 52,887,968 +0.31(+1.46%)
Dec 21, 1999 20.48 21.26 20.17 21.12 78,780,928 +0.57(+2.77%)
Dec 20, 1999 20.93 20.96 20.27 20.55 54,079,156 -0.46(-2.17%)
Dec 17, 1999 21.26 21.35 20.71 21.01 145,228,656 +0.28(+1.37%)
Dec 16, 1999 19.92 20.96 19.86 20.73 176,443,440 +0.96(+4.84%)
Dec 15, 1999 17.97 19.82 17.96 19.77 213,349,488 +1.78(+9.88%)
Dec 14, 1999 17.54 18.43 17.37 17.99 197,639,648 +0.38(+2.14%)
Dec 13, 1999 17.06 17.67 16.91 17.61 72,260,784 +0.50(+2.93%)
Dec 10, 1999 17.02 17.16 16.82 17.11 50,516,560 +0.20(+1.21%)
Dec 09, 1999 16.77 17.01 16.67 16.91 63,438,080 +0.18(+1.09%)
Dec 08, 1999 16.98 17.19 16.71 16.73 56,166,416 -0.23(-1.34%)
Dec 07, 1999 17.27 17.29 16.93 16.95 77,976,192 -0.44(-2.56%)
Dec 06, 1999 17.36 17.72 17.27 17.40 67,332,832 -0.12(-0.71%)
Dec 03, 1999 17.47 17.70 17.45 17.52 87,906,984 +0.24(+1.38%)
Dec 02, 1999 16.96 17.36 16.93 17.28 76,076,272 +0.30(+1.74%)
Dec 01, 1999 16.60 17.12 16.57 16.99 67,011,924 +0.39(+2.35%)
Nov 30, 1999 16.36 16.93 16.33 16.60 87,968,696 +0.16(+0.95%)
Nov 29, 1999 16.43 16.78 16.32 16.44 70,572,056 -0.17(-1.02%)
Nov 26, 1999 16.70 17.02 16.59 16.61 39,104,116 -0.10(-0.62%)
Nov 24, 1999 16.33 16.82 16.32 16.71 73,741,064 +0.38(+2.31%)
Nov 23, 1999 16.27 16.66 16.11 16.34 97,077,200 -0.03(-0.21%)
Nov 22, 1999 16.34 16.47 16.12 16.37 124,243,360 +0.69(+4.43%)
Nov 19, 1999 15.39 15.78 15.38 15.68 79,850,608 +0.19(+1.25%)
Nov 18, 1999 15.48 15.64 15.40 15.48 88,445,392 -0.01(-0.07%)
Nov 17, 1999 15.76 15.87 15.50 15.50 91,634,976 -0.42(-2.65%)
Nov 16, 1999 15.85 16.00 15.65 15.92 81,138,624 +0.06(+0.36%)
Nov 15, 1999 16.09 16.13 15.85 15.86 64,565,636 -0.40(-2.46%)
Nov 12, 1999 16.36 16.41 15.87 16.26 67,766,192 -0.08(-0.48%)
Nov 11, 1999 16.09 16.49 16.09 16.34 95,002,560 +0.46(+2.87%)
Nov 10, 1999 16.06 16.25 15.76 15.88 95,154,512 -0.32(-1.97%)
Nov 09, 1999 16.36 16.38 15.76 16.20 150,537,312 -0.20(-1.19%)
Nov 08, 1999 15.46 16.54 15.38 16.40 334,371,456 -0.30(-1.77%)
Nov 05, 1999 16.74 16.93 16.50 16.69 96,226,936 -0.03(-0.21%)
Nov 04, 1999 16.83 16.91 16.46 16.73 74,383,424 -0.05(-0.27%)
Nov 03, 1999 16.94 17.04 16.68 16.77 61,050,212 -0.10(-0.61%)
Nov 02, 1999 16.91 17.23 16.76 16.87 63,562,600 +0.03(+0.21%)
Nov 01, 1999 17.00 17.17 16.79 16.84 73,041,928 -0.03(-0.21%)
Oct 29, 1999 16.67 17.14 16.63 16.87 108,960,576 +0.49(+2.99%)
Oct 28, 1999 16.41 16.57 16.28 16.38 96,779,608 -0.18(-1.10%)
Oct 27, 1999 16.68 16.70 16.35 16.57 74,626,432 -0.27(-1.62%)
Oct 26, 1999 17.20 17.36 16.82 16.84 71,953,592 -0.01(-0.08%)
Oct 25, 1999 16.77 17.06 16.61 16.85 41,816,728 -0.05(-0.27%)
Oct 22, 1999 17.06 17.11 16.73 16.90 59,862,040 -0.07(-0.40%)
Oct 21, 1999 16.51 16.98 16.50 16.96 83,382,216 +0.15(+0.88%)
Oct 20, 1999 16.69 16.84 16.45 16.82 120,806,656 +1.08(+6.88%)
Oct 19, 1999 16.09 16.27 15.54 15.73 95,922,768 -0.28(-1.78%)
Oct 18, 1999 15.89 16.04 15.51 16.02 103,283,296 -0.03(-0.22%)
Oct 15, 1999 16.32 16.37 15.92 16.05 101,192,200 -0.48(-2.90%)
Oct 14, 1999 16.57 16.81 16.35 16.53 58,610,232 -0.07(-0.41%)
Oct 13, 1999 16.77 16.98 16.46 16.60 52,247,804 -0.27(-1.62%)
Oct 12, 1999 17.14 17.19 16.84 16.87 37,944,468 -0.32(-1.86%)
Oct 11, 1999 17.25 17.32 17.16 17.19 27,350,748 -0.11(-0.66%)
Oct 08, 1999 17.04 17.35 16.79 17.31 48,954,544 +0.22(+1.27%)
Oct 07, 1999 17.08 17.33 16.90 17.09 63,133,904 +0.01(+0.06%)
Oct 06, 1999 16.83 17.14 16.78 17.08 48,684,656 +0.34(+2.05%)
Oct 05, 1999 16.91 17.11 16.32 16.74 59,514,256 -0.14(-0.81%)
Oct 04, 1999 16.50 16.88 16.45 16.87 41,138,988 +0.47(+2.87%)
Oct 01, 1999 16.44 16.52 16.10 16.40 60,668,964 -0.11(-0.64%)
Sep 30, 1999 16.41 16.71 16.19 16.51 65,079,908 +0.19(+1.18%)
Sep 29, 1999 16.69 16.79 16.25 16.32 51,405,768 -0.48(-2.84%)
Sep 28, 1999 16.63 16.90 16.24 16.79 63,084,808 +0.12(+0.74%)
Sep 27, 1999 16.77 16.94 16.57 16.67 46,808,592 +0.09(+0.55%)
Sep 24, 1999 16.44 16.66 16.20 16.58 96,377,240 -0.05(-0.27%)
Sep 23, 1999 17.66 17.66 16.41 16.62 97,469,696 -0.89(-5.07%)
Sep 22, 1999 17.27 17.61 17.08 17.51 66,555,800 +0.26(+1.52%)
Sep 21, 1999 17.60 17.60 17.16 17.25 64,568,928 -0.54(-3.01%)
Sep 20, 1999 17.50 17.84 17.32 17.78 66,652,072 +0.20(+1.16%)
Sep 17, 1999 17.20 17.59 17.10 17.58 109,400,520 +0.44(+2.60%)
Sep 16, 1999 16.93 17.15 16.52 17.14 62,804,220 +0.25(+1.49%)
Sep 15, 1999 17.41 17.45 16.84 16.88 66,394,248 -0.44(-2.57%)
Sep 14, 1999 17.08 17.42 17.07 17.33 55,140,616 +0.22(+1.27%)
Sep 13, 1999 17.23 17.28 17.02 17.11 38,221,764 -0.21(-1.19%)
Sep 10, 1999 17.33 17.37 17.14 17.32 47,251,276 +0.17(+1.00%)
Sep 09, 1999 16.85 17.16 16.73 17.15 52,764,544 +0.33(+1.96%)
Sep 08, 1999 17.08 17.26 16.78 16.82 58,377,644 -0.36(-2.12%)
Sep 07, 1999 17.29 17.63 17.09 17.18 64,493,776 -0.30(-1.69%)
Sep 03, 1999 17.09 17.58 17.04 17.48 71,446,728 +0.74(+4.42%)
Sep 02, 1999 16.68 16.87 16.53 16.74 45,723,272 -0.10(-0.61%)
Sep 01, 1999 16.83 17.03 16.70 16.84 50,202,784 -0.03(-0.21%)
Aug 31, 1999 16.74 16.98 16.43 16.87 64,294,648 +0.06(+0.34%)
Aug 30, 1999 16.93 17.03 16.69 16.82 45,668,416 -0.18(-1.07%)
Aug 27, 1999 17.33 17.34 16.84 17.00 57,527,656 -0.25(-1.45%)
Aug 26, 1999 17.39 17.57 17.08 17.25 83,992,208 -0.13(-0.72%)
Aug 25, 1999 17.07 17.50 16.99 17.37 112,286,200 +0.57(+3.38%)
Aug 24, 1999 15.87 17.04 15.87 16.81 165,184,048 +1.05(+6.65%)
Aug 23, 1999 15.37 15.79 15.29 15.76 82,896,472 +0.56(+3.68%)
Aug 20, 1999 15.31 15.46 15.14 15.20 63,183,824 -0.08(-0.52%)
Aug 19, 1999 15.41 15.52 15.15 15.28 98,024,560 -0.22(-1.40%)
Aug 18, 1999 15.39 15.71 15.32 15.50 80,036,024 +0.08(+0.52%)
Aug 17, 1999 15.58 15.59 15.12 15.41 70,968,112 +0.05(+0.30%)
Aug 16, 1999 15.51 15.66 15.00 15.37 78,610,600 -0.07(-0.45%)
Aug 13, 1999 15.12 15.61 15.09 15.44 89,277,280 +0.54(+3.60%)
Aug 12, 1999 15.30 15.35 14.88 14.90 83,739,880 -0.44(-2.90%)
Aug 11, 1999 15.31 15.44 15.00 15.35 90,656,072 +0.23(+1.51%)
Aug 10, 1999 15.23 15.32 14.88 15.12 86,045,184 -0.16(-1.04%)
Aug 09, 1999 15.61 15.64 15.26 15.28 53,941,744 -0.24(-1.54%)
Aug 06, 1999 15.69 15.76 15.48 15.52 92,165,424 -0.11(-0.73%)
Aug 05, 1999 15.56 15.74 15.45 15.63 105,095,176 +0.15(+0.95%)
Aug 04, 1999 15.52 15.89 15.45 15.48 103,640,680 +0.03(+0.22%)
Aug 03, 1999 15.65 15.69 15.38 15.45 75,496,720 -0.01(-0.07%)
Aug 02, 1999 15.62 15.85 15.38 15.46 65,896,160 -0.18(-1.17%)
Jul 30, 1999 15.97 16.16 15.59 15.64 70,115,656 -0.21(-1.30%)
Jul 29, 1999 16.17 16.19 15.73 15.85 79,497,064 -0.56(-3.40%)
Jul 28, 1999 16.26 16.50 16.11 16.41 85,321,368 +0.22(+1.34%)
Jul 27, 1999 16.19 16.36 16.04 16.19 89,843,936 +0.22(+1.36%)
Jul 26, 1999 16.20 16.37 15.97 15.97 69,783,232 -0.48(-2.91%)
Jul 23, 1999 16.69 16.73 16.35 16.45 94,397,232 -0.15(-0.89%)
Jul 22, 1999 17.20 17.23 16.41 16.60 83,523,472 -0.66(-3.83%)
Jul 21, 1999 17.07 17.37 16.95 17.26 74,124,776 +0.25(+1.48%)
Jul 20, 1999 17.58 17.64 16.83 17.01 126,562,104 -0.92(-5.14%)
Jul 19, 1999 18.23 18.37 17.83 17.93 111,331,712 -0.20(-1.08%)
Jul 16, 1999 17.41 18.21 17.32 18.13 158,217,104 +0.92(+5.37%)
Jul 15, 1999 17.32 17.36 17.09 17.20 56,125,820 -0.10(-0.60%)
Jul 14, 1999 17.09 17.32 16.86 17.31 52,092,560 +0.24(+1.41%)
Jul 13, 1999 16.98 17.15 16.92 17.07 42,300,556 -0.10(-0.61%)
Jul 12, 1999 16.99 17.27 16.84 17.17 60,132,476 +0.17(+1.01%)
Jul 09, 1999 16.84 17.01 16.82 17.00 46,468,488 +0.13(+0.75%)
Jul 08, 1999 16.74 16.95 16.53 16.87 51,825,412 +0.05(+0.27%)
Jul 07, 1999 16.42 16.83 16.38 16.83 46,400,464 +0.50(+3.07%)
Jul 06, 1999 16.82 16.94 16.27 16.33 62,287,756 -0.44(-2.65%)
Jul 02, 1999 16.57 16.79 16.46 16.77 44,014,520 +0.15(+0.89%)
Jul 01, 1999 16.38 16.68 16.11 16.62 65,467,188 +0.18(+1.11%)
Jun 30, 1999 16.00 16.45 15.81 16.44 79,006,112 +0.40(+2.49%)
Jun 29, 1999 15.80 16.05 15.68 16.04 53,447,496 +0.23(+1.44%)
Jun 28, 1999 15.59 15.83 15.48 15.81 43,474,464 +0.33(+2.13%)
Jun 25, 1999 15.56 15.76 15.38 15.48 34,192,892 +0.06(+0.38%)
Jun 24, 1999 15.63 15.72 15.31 15.43 46,022,508 -0.25(-1.60%)
Jun 23, 1999 15.67 15.93 15.51 15.68 46,547,752 -0.09(-0.58%)
Jun 22, 1999 16.12 16.12 15.72 15.77 53,142,772 -0.44(-2.74%)
Jun 21, 1999 15.47 16.22 15.47 16.21 77,064,496 +0.72(+4.64%)
Jun 18, 1999 15.00 15.50 14.97 15.50 94,785,336 +0.39(+2.57%)
Jun 17, 1999 14.71 15.13 14.67 15.11 60,992,888 +0.34(+2.31%)
Jun 16, 1999 14.41 14.88 14.39 14.77 66,272,744 +0.60(+4.26%)
Jun 15, 1999 14.23 14.38 13.98 14.16 50,715,408 +0.02(+0.17%)
Jun 14, 1999 14.36 14.53 14.12 14.14 38,906,088 -0.10(-0.72%)
Jun 11, 1999 14.58 14.67 14.14 14.24 47,371,960 -0.32(-2.19%)
Jun 10, 1999 14.92 15.00 14.41 14.56 48,379,108 -0.44(-2.96%)
Jun 09, 1999 14.61 15.06 14.58 15.00 73,109,952 +0.54(+3.70%)
Jun 08, 1999 14.56 14.97 14.40 14.47 56,935,216 -0.16(-1.10%)
Jun 07, 1999 14.57 14.78 14.44 14.63 44,422,372 +0.13(+0.87%)
Jun 04, 1999 14.03 14.53 13.99 14.50 48,915,048 +0.58(+4.18%)
Jun 03, 1999 14.29 14.39 13.88 13.92 45,165,940 -0.38(-2.64%)
Jun 02, 1999 14.23 14.33 13.90 14.30 58,712,812 -0.01(-0.08%)
Jun 01, 1999 14.70 14.72 14.30 14.31 49,433,708 -0.40(-2.71%)
May 28, 1999 14.36 14.74 14.24 14.71 56,978,552 +0.42(+2.96%)
May 27, 1999 14.26 14.48 14.13 14.29 77,760,888 -0.02(-0.17%)
May 26, 1999 14.07 14.31 13.76 14.31 71,343,600 +0.41(+2.95%)
May 25, 1999 13.99 14.45 13.88 13.90 69,655,144 -0.18(-1.29%)
May 24, 1999 14.20 14.20 13.87 14.08 53,470,536 -0.06(-0.40%)
May 21, 1999 14.31 14.40 14.04 14.14 77,577,944 -0.16(-1.12%)
May 20, 1999 14.50 14.58 14.29 14.30 58,128,052 -0.16(-1.10%)
May 19, 1999 14.56 14.56 14.08 14.46 63,784,492 +0.11(+0.79%)
May 18, 1999 14.55 14.63 14.21 14.34 87,574,832 -0.08(-0.54%)
May 17, 1999 14.10 14.50 14.04 14.42 91,677,760 +0.41(+2.93%)
May 14, 1999 14.38 14.57 13.97 14.01 115,746,768 -0.41(-2.84%)
May 13, 1999 14.79 14.90 14.42 14.42 70,951,928 -0.25(-1.71%)
May 12, 1999 14.72 14.77 14.45 14.67 82,479,016 +0.11(+0.79%)
May 11, 1999 14.72 14.77 14.48 14.56 58,676,608 +0.03(+0.23%)
May 10, 1999 14.56 14.67 14.26 14.53 63,382,948 +0.11(+0.80%)
May 07, 1999 14.51 14.65 14.22 14.41 65,842,676 +0.20(+1.44%)
May 06, 1999 14.71 14.79 14.13 14.21 101,511,728 -0.22(-1.49%)
May 05, 1999 14.42 14.56 13.93 14.42 91,921,872 +0.19(+1.36%)
May 04, 1999 14.67 14.91 14.17 14.23 91,200,520 -0.33(-2.27%)
May 03, 1999 14.85 14.86 14.32 14.56 92,130,048 -0.26(-1.77%)
Apr 30, 1999 15.09 15.27 14.56 14.82 80,306,736 -0.14(-0.91%)
Apr 29, 1999 15.02 15.26 14.66 14.96 83,491,104 -0.01(-0.07%)
Apr 28, 1999 15.55 15.77 14.90 14.97 76,747,704 -0.34(-2.24%)
Apr 27, 1999 16.18 16.18 15.30 15.31 80,453,752 -0.73(-4.55%)
Apr 26, 1999 15.89 16.21 15.81 16.04 66,306,480 +0.36(+2.33%)
Apr 23, 1999 15.50 15.86 15.13 15.68 77,609,760 +0.19(+1.25%)
Apr 22, 1999 15.50 15.54 15.20 15.48 75,558,704 +0.54(+3.59%)
Apr 21, 1999 14.97 15.04 14.58 14.95 127,172,928 -0.20(-1.35%)
Apr 20, 1999 14.99 15.31 14.58 15.15 148,740,240 +0.39(+2.62%)
Apr 19, 1999 15.84 16.06 14.65 14.77 103,387,792 -1.02(-6.49%)
Apr 16, 1999 16.24 16.25 15.65 15.79 61,402,660 -0.41(-2.53%)
Apr 15, 1999 15.92 16.38 15.29 16.20 99,555,576 +0.55(+3.49%)
Apr 14, 1999 16.55 16.61 15.65 15.65 72,606,928 -0.77(-4.72%)
Apr 13, 1999 16.98 16.98 16.26 16.43 64,108,140 -0.53(-3.10%)
Apr 12, 1999 16.70 17.07 16.66 16.95 51,919,216 -0.23(-1.33%)
Apr 09, 1999 17.18 17.32 16.95 17.18 43,633,272 -0.06(-0.33%)
Apr 08, 1999 17.00 17.25 16.59 17.24 52,986,432 +0.23(+1.34%)
Apr 07, 1999 17.29 17.32 16.63 17.01 64,332,224 -0.14(-0.80%)
Apr 06, 1999 17.35 17.43 17.00 17.15 54,409,664 -0.16(-0.93%)
Apr 05, 1999 17.19 17.32 17.04 17.31 54,648,012 +0.41(+2.43%)
Apr 01, 1999 16.63 16.93 16.46 16.90 56,372,396 +0.56(+3.43%)
Mar 31, 1999 17.23 17.25 16.25 16.34 80,572,784 -0.62(-3.63%)
Mar 30, 1999 17.02 17.04 16.82 16.95 92,572,184 +0.11(+0.68%)
Mar 29, 1999 16.43 16.88 16.02 16.84 109,405,456 +8.72(+107.42%)
Mar 26, 1999 8.155 8.221 8.010 8.118 129,853,720 -0.08(-1.01%)
Mar 25, 1999 7.887 8.206 7.862 8.201 150,095,456 +0.40(+5.07%)
Mar 24, 1999 7.611 7.830 7.435 7.805 113,324,072 +0.21(+2.82%)
Mar 23, 1999 7.870 7.936 7.577 7.591 95,423,032 -0.28(-3.62%)
Mar 22, 1999 7.882 7.973 7.839 7.876 76,412,808 +0.07(+0.95%)
Mar 19, 1999 7.924 7.936 7.742 7.802 126,141,088 -0.06(-0.72%)
Mar 18, 1999 7.585 7.864 7.574 7.859 77,114,960 +0.24(+3.18%)
Mar 17, 1999 7.705 7.722 7.599 7.617 61,602,336 -0.09(-1.14%)
Mar 16, 1999 7.543 7.748 7.486 7.705 94,014,336 +0.14(+1.92%)
Mar 15, 1999 7.317 7.565 7.195 7.560 83,119,456 +0.26(+3.55%)
Mar 12, 1999 7.412 7.417 7.146 7.301 100,653,512 -0.06(-0.77%)
Mar 11, 1999 7.337 7.500 7.260 7.357 86,326,864 +0.00(+0.04%)
Mar 10, 1999 7.397 7.406 7.255 7.355 72,841,160 -0.02(-0.27%)
Mar 09, 1999 7.286 7.508 7.280 7.374 123,602,920 +0.13(+1.77%)
Mar 08, 1999 7.087 7.257 7.064 7.246 64,079,616 +0.19(+2.62%)
Mar 05, 1999 7.053 7.081 6.979 7.061 64,870,632 +0.12(+1.77%)
Mar 04, 1999 6.888 6.996 6.751 6.939 84,609,888 +0.12(+1.75%)
Mar 03, 1999 6.791 6.868 6.702 6.819 105,320,632 +0.05(+0.72%)
Mar 02, 1999 6.922 7.024 6.728 6.771 80,321,824 -0.15(-2.10%)
Mar 01, 1999 6.816 6.953 6.813 6.916 79,995,976 +0.07(+1.08%)
Feb 26, 1999 6.945 6.950 6.813 6.842 81,286,728 -0.15(-2.20%)
Feb 25, 1999 6.945 7.007 6.819 6.996 97,118,072 +0.03(+0.41%)
Feb 24, 1999 7.130 7.264 6.961 6.967 92,838,784 -0.12(-1.65%)
Feb 23, 1999 6.970 7.093 6.859 7.084 130,428,608 +0.30(+4.46%)
Feb 22, 1999 6.756 6.791 6.597 6.782 126,873,416 +0.05(+0.72%)
Feb 19, 1999 6.719 6.802 6.642 6.734 100,228,936 +0.09(+1.37%)
Feb 18, 1999 6.879 6.899 6.562 6.642 160,501,024 -0.19(-2.83%)
Feb 17, 1999 6.970 7.024 6.768 6.836 138,806,160 -0.28(-4.00%)
Feb 16, 1999 7.280 7.286 7.044 7.121 101,025,984 -0.07(-0.95%)
Feb 12, 1999 7.369 7.460 7.161 7.189 86,302,184 -0.23(-3.07%)
Feb 11, 1999 7.417 7.469 7.309 7.417 82,785,384 +0.10(+1.32%)
Feb 10, 1999 7.286 7.491 7.229 7.321 101,063,288 +0.03(+0.36%)
Feb 09, 1999 7.517 7.599 7.280 7.295 105,999,744 -0.24(-3.14%)
Feb 08, 1999 7.409 7.545 7.366 7.531 150,670,336 +0.24(+3.28%)
Feb 05, 1999 7.303 7.366 7.059 7.292 175,462,896 +0.04(+0.59%)
Feb 04, 1999 7.662 7.674 7.241 7.249 122,261,704 -0.35(-4.65%)
Feb 03, 1999 7.583 7.742 7.565 7.602 101,138,984 -0.04(-0.49%)
Feb 02, 1999 7.862 7.864 7.577 7.640 126,120,792 -0.24(-3.07%)
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.