Sign In \| Register \| About Pleasanton \| Contact Us
Pleasanton, CA September 01, 2020 1:32pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Breakfast
- Brew Pubs
- Burgers
- Cajun
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Greek
- Hawaiian
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Korean
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Steaks, Chops
- Sushi
- Thai
- Vietnamese
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Free Email
- Jobs

Recent Quotes

My Watchlist

Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2000	13.04	13.13	12.85	13.01	138,245,024	-0.04(-0.28%)
Oct 30, 2000	12.75	13.25	12.73	13.05	145,633,520	+0.26(+2.02%)
Oct 27, 2000	12.22	13.07	12.21	12.79	164,469,696	+0.61(+5.04%)
Oct 26, 2000	11.52	12.29	11.49	12.17	151,944,080	+0.60(+5.21%)
Oct 25, 2000	11.70	11.99	11.42	11.57	221,781,424	-0.05(-0.41%)
Oct 24, 2000	11.83	11.89	11.37	11.62	124,950,880	-0.12(-1.01%)
Oct 23, 2000	12.21	12.52	11.47	11.74	245,026,384	-0.58(-4.69%)
Oct 20, 2000	11.58	12.49	11.55	12.32	212,220,672	+0.63(+5.35%)
Oct 19, 2000	11.04	11.75	10.96	11.69	340,065,792	+1.91(+19.57%)
Oct 18, 2000	9.377	10.06	9.152	9.777	146,267,088	+0.25(+2.60%)
Oct 17, 2000	9.802	9.907	9.494	9.530	107,549,112	+0.01(+0.12%)
Oct 16, 2000	10.11	10.17	9.363	9.518	158,470,880	-0.64(-6.27%)
Oct 13, 2000	10.18	10.37	9.849	10.15	138,307,488	-0.12(-1.16%)
Oct 12, 2000	10.64	10.75	10.17	10.27	119,382,920	-0.26(-2.46%)
Oct 11, 2000	10.20	10.76	10.20	10.53	133,920,392	+0.22(+2.18%)
Oct 10, 2000	10.19	10.50	10.17	10.31	82,128,984	+0.07(+0.68%)
Oct 09, 2000	10.51	10.53	10.01	10.24	77,176,600	-0.26(-2.47%)
Oct 06, 2000	10.54	10.72	10.34	10.50	81,768,800	+0.03(+0.32%)
Oct 05, 2000	10.49	10.82	10.44	10.46	107,314,632	-0.01(-0.11%)
Oct 04, 2000	10.65	10.69	10.30	10.47	180,561,728	-0.21(-1.98%)
Oct 03, 2000	11.25	11.30	10.67	10.69	112,970,992	-0.49(-4.35%)

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.

Photography by Christophe Tomatis

Search Hotels in Pleasanton

Find A Business

or Browse Listings

Microsoft (NQ: MSFT )

Historical Prices