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, 2001 11.48 11.62 11.12 11.13 112,312,824 -0.42(-3.66%)
Jan 30, 2001 11.76 11.80 11.46 11.55 78,547,176 -0.20(-1.74%)
Jan 29, 2001 11.59 11.78 11.58 11.76 116,543,472 +0.09(+0.78%)
Jan 26, 2001 11.12 11.72 11.12 11.67 127,646,288 +0.40(+3.54%)
Jan 25, 2001 11.44 11.67 11.22 11.27 117,467,224 -0.21(-1.80%)
Jan 24, 2001 11.12 11.57 11.07 11.47 151,473,680 +0.43(+3.93%)
Jan 23, 2001 10.89 11.11 10.74 11.04 96,400,096 +0.08(+0.72%)
Jan 22, 2001 11.07 11.12 10.76 10.96 105,146,368 -0.16(-1.43%)
Jan 19, 2001 10.94 11.20 10.73 11.12 287,092,800 +1.00(+9.91%)
Jan 18, 2001 9.788 10.24 9.594 10.12 150,560,080 +0.47(+4.84%)
Jan 17, 2001 9.777 10.00 9.582 9.651 99,895,696 +0.07(+0.72%)
Jan 16, 2001 9.731 9.753 9.321 9.582 93,886,672 -0.17(-1.76%)
Jan 12, 2001 10.00 10.03 9.571 9.753 101,085,768 -0.27(-2.73%)
Jan 11, 2001 9.662 10.16 9.536 10.03 139,679,712 +0.39(+4.01%)
Jan 10, 2001 9.297 9.810 9.252 9.640 123,738,184 +0.20(+2.07%)
Jan 09, 2001 9.115 9.594 9.069 9.445 157,659,072 +0.52(+5.86%)
Jan 08, 2001 8.922 9.069 8.512 8.922 109,458,744 -0.03(-0.39%)
Jan 05, 2001 8.842 9.093 8.670 8.956 128,105,144 +0.13(+1.42%)
Jan 04, 2001 8.716 9.206 8.546 8.831 154,136,864 +0.09(+1.04%)
Jan 03, 2001 7.874 8.911 7.863 8.739 186,453,280 +0.83(+10.51%)
Jan 02, 2001 8.045 8.204 7.817 7.908 113,018,256 +0.00(+0.00%)
Dec 29, 2000 8.010 8.351 7.839 7.908 137,105,392 -0.22(-2.65%)
Dec 28, 2000 8.227 8.431 7.999 8.123 106,443,944 -0.34(-4.05%)
Dec 27, 2000 8.410 8.533 8.204 8.466 94,629,120 -0.08(-0.94%)
Dec 26, 2000 8.546 8.853 8.364 8.546 91,801,104 +0.08(+0.95%)
Dec 22, 2000 8.158 8.592 8.158 8.466 150,235,072 +0.55(+6.91%)
Dec 21, 2000 7.429 8.227 7.349 7.919 223,769,088 +0.35(+4.67%)
Dec 20, 2000 7.804 8.021 7.544 7.565 204,384,624 -0.60(-7.39%)
Dec 19, 2000 8.648 8.750 8.112 8.169 164,936,064 -0.55(-6.27%)
Dec 18, 2000 8.933 9.115 8.568 8.716 146,992,624 -0.25(-2.81%)
Dec 15, 2000 9.306 9.480 8.705 8.967 160,311,840 -1.15(-11.37%)
Dec 14, 2000 10.56 10.71 10.10 10.12 97,642,824 -0.32(-3.06%)
Dec 13, 2000 11.03 11.03 10.36 10.44 134,887,616 -0.21(-1.94%)
Dec 12, 2000 10.54 10.94 10.35 10.64 86,541,112 +0.06(+0.55%)
Dec 11, 2000 10.12 10.71 10.03 10.58 131,069,480 +0.66(+6.65%)
Dec 08, 2000 9.959 10.19 9.742 9.924 165,852,128 +0.24(+2.47%)
Dec 07, 2000 9.742 9.844 9.525 9.686 199,270,272 -0.65(-6.28%)
Dec 06, 2000 10.94 10.95 10.22 10.33 124,191,552 -0.58(-5.33%)
Dec 05, 2000 10.79 11.03 10.62 10.92 139,514,592 +0.63(+6.10%)
Dec 04, 2000 10.44 10.76 10.06 10.29 110,267,304 -0.03(-0.34%)
Dec 01, 2000 10.58 11.05 10.22 10.32 150,588,880 -0.14(-1.31%)
Nov 30, 2000 11.30 11.31 10.39 10.46 270,433,504 -1.40(-11.80%)
Nov 29, 2000 12.18 12.24 11.53 11.86 134,777,920 -0.35(-2.90%)
Nov 28, 2000 12.65 12.72 12.18 12.21 174,774,752 -0.67(-5.22%)
Nov 27, 2000 13.02 13.17 12.87 12.89 116,987,520 +0.14(+1.07%)
Nov 24, 2000 12.58 12.84 12.49 12.75 47,228,576 +0.31(+2.48%)
Nov 22, 2000 12.04 12.67 12.03 12.44 104,694,088 +0.09(+0.74%)
Nov 21, 2000 12.28 12.62 12.28 12.35 81,578,976 +0.10(+0.83%)
Nov 20, 2000 12.42 12.49 11.95 12.25 109,924,464 -0.34(-2.71%)
Nov 17, 2000 12.66 12.76 12.36 12.59 146,085,056 +0.02(+0.17%)
Nov 16, 2000 12.66 13.03 12.57 12.57 126,341,576 -0.20(-1.60%)
Nov 15, 2000 12.59 12.92 12.52 12.77 82,860,648 +0.23(+1.82%)
Nov 14, 2000 12.40 12.73 12.27 12.54 115,494,104 +0.43(+3.57%)
Nov 13, 2000 12.16 12.42 11.74 12.11 114,323,240 -0.17(-1.38%)
Nov 10, 2000 12.75 12.82 12.18 12.28 128,557,416 -0.64(-4.94%)
Nov 09, 2000 12.49 13.00 12.48 12.92 124,874,216 +0.26(+2.06%)
Nov 08, 2000 12.97 13.19 12.40 12.66 282,705,280 -0.19(-1.50%)
Nov 07, 2000 12.72 13.10 12.67 12.85 143,075,744 +0.18(+1.44%)
Nov 06, 2000 12.52 12.78 12.44 12.67 102,648,296 +0.23(+1.83%)
Nov 03, 2000 12.62 12.69 12.41 12.44 94,227,592 -0.38(-2.93%)
Nov 02, 2000 12.83 12.91 12.69 12.82 106,945,864 +0.13(+0.99%)
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.