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 )

420.99 -2.09 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Oct 31, 2002 10.05 10.22 9.985 10.10 140,229,632 +0.07(+0.68%)
Oct 30, 2002 9.862 10.09 9.754 10.03 124,982,376 +0.20(+2.00%)
Oct 29, 2002 9.853 9.917 9.607 9.838 119,776,720 +0.02(+0.23%)
Oct 28, 2002 10.09 10.11 9.732 9.815 105,736,264 -0.14(-1.39%)
Oct 25, 2002 9.683 9.975 9.666 9.953 99,807,048 +0.27(+2.83%)
Oct 24, 2002 10.08 10.08 9.616 9.679 126,811,368 -0.37(-3.70%)
Oct 23, 2002 9.717 10.06 9.717 10.05 146,704,032 +0.29(+2.96%)
Oct 22, 2002 9.717 9.811 9.641 9.762 115,332,984 -0.16(-1.60%)
Oct 21, 2002 9.819 10.01 9.703 9.921 148,704,768 -0.12(-1.20%)
Oct 18, 2002 9.938 10.05 9.662 10.04 202,215,072 +0.45(+4.69%)
Oct 17, 2002 9.877 9.919 9.456 9.592 241,628,288 +0.07(+0.71%)
Oct 16, 2002 9.520 9.684 9.499 9.524 126,287,368 -0.36(-3.60%)
Oct 15, 2002 9.684 9.894 9.569 9.879 176,487,168 +0.57(+6.09%)
Oct 14, 2002 9.116 9.320 9.038 9.312 100,852,944 +0.08(+0.86%)
Oct 11, 2002 8.948 9.239 8.882 9.233 144,007,504 +0.47(+5.37%)
Oct 10, 2002 8.313 8.808 8.171 8.763 156,824,752 +0.45(+5.43%)
Oct 09, 2002 8.356 8.587 8.277 8.311 162,948,224 -0.19(-2.22%)
Oct 08, 2002 8.455 8.687 8.337 8.500 153,056,944 +0.18(+2.13%)
Oct 07, 2002 8.277 8.513 8.254 8.322 118,814,456 +0.05(+0.64%)
Oct 04, 2002 8.575 8.610 8.254 8.269 141,746,880 -0.19(-2.30%)
Oct 03, 2002 8.558 8.802 8.426 8.464 139,234,032 -0.15(-1.78%)
Oct 02, 2002 8.710 8.844 8.532 8.617 136,941,104 -0.12(-1.34%)
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.