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 )

402.25 -4.07 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 10.07 10.23 10.00 10.12 139,977,152 +0.07(+0.68%)
Oct 30, 2002 9.880 10.11 9.772 10.05 124,757,352 +0.20(+2.00%)
Oct 29, 2002 9.870 9.935 9.624 9.855 119,561,064 +0.02(+0.23%)
Oct 28, 2002 10.11 10.13 9.749 9.833 105,545,888 -0.14(-1.39%)
Oct 25, 2002 9.700 9.993 9.683 9.971 99,627,352 +0.27(+2.83%)
Oct 24, 2002 10.10 10.10 9.634 9.696 126,583,048 -0.37(-3.70%)
Oct 23, 2002 9.734 10.08 9.734 10.07 146,439,888 +0.29(+2.96%)
Oct 22, 2002 9.734 9.829 9.658 9.780 115,125,336 -0.16(-1.60%)
Oct 21, 2002 9.836 10.03 9.721 9.939 148,437,040 -0.12(-1.20%)
Oct 18, 2002 9.956 10.07 9.679 10.06 201,850,992 +0.45(+4.69%)
Oct 17, 2002 9.895 9.937 9.473 9.609 241,193,248 +0.07(+0.71%)
Oct 16, 2002 9.537 9.702 9.516 9.541 126,059,984 -0.36(-3.60%)
Oct 15, 2002 9.702 9.912 9.587 9.897 176,169,408 +0.57(+6.09%)
Oct 14, 2002 9.132 9.337 9.055 9.329 100,671,360 +0.08(+0.86%)
Oct 11, 2002 8.964 9.255 8.898 9.250 143,748,224 +0.47(+5.37%)
Oct 10, 2002 8.328 8.824 8.186 8.778 156,542,400 +0.45(+5.43%)
Oct 09, 2002 8.371 8.602 8.292 8.326 162,654,832 -0.19(-2.22%)
Oct 08, 2002 8.470 8.703 8.352 8.515 152,781,360 +0.18(+2.13%)
Oct 07, 2002 8.292 8.528 8.269 8.337 118,600,528 +0.05(+0.64%)
Oct 04, 2002 8.591 8.625 8.269 8.284 141,491,664 -0.19(-2.30%)
Oct 03, 2002 8.574 8.818 8.441 8.479 138,983,344 -0.15(-1.78%)
Oct 02, 2002 8.725 8.860 8.547 8.633 136,694,544 -0.12(-1.34%)
Oct 01, 2002 8.388 8.754 8.175 8.750 146,136,096 +0.47(+5.69%)
Sep 30, 2002 8.493 8.525 8.159 8.279 152,661,696 -0.29(-3.34%)
Sep 27, 2002 8.714 8.915 8.553 8.564 107,005,440 -0.18(-2.06%)
Sep 26, 2002 8.916 8.990 8.697 8.744 133,212,208 -0.06(-0.67%)
Sep 25, 2002 8.782 8.888 8.527 8.803 141,486,640 +0.16(+1.91%)
Sep 24, 2002 8.485 8.797 8.447 8.638 137,557,856 +0.08(+0.91%)
Sep 23, 2002 8.820 8.841 8.481 8.561 118,592,344 -0.42(-4.70%)
Sep 20, 2002 9.030 9.085 8.952 8.983 172,530,416 +0.05(+0.55%)
Sep 19, 2002 8.835 9.051 8.818 8.934 102,733,760 -0.10(-1.15%)
Sep 18, 2002 8.843 9.130 8.831 9.038 110,889,056 +0.09(+0.97%)
Sep 17, 2002 9.212 9.255 8.935 8.951 96,876,784 -0.09(-1.03%)
Sep 16, 2002 9.009 9.110 8.905 9.043 66,262,812 -0.02(-0.27%)
Sep 13, 2002 8.877 9.134 8.867 9.068 78,656,496 +0.14(+1.61%)
Sep 12, 2002 9.113 9.142 8.899 8.924 84,174,544 -0.27(-2.94%)
Sep 11, 2002 9.507 9.672 9.185 9.195 102,292,064 -0.23(-2.43%)
Sep 10, 2002 9.187 9.429 9.151 9.424 110,886,672 +0.21(+2.24%)
Sep 09, 2002 8.943 9.265 8.826 9.217 107,852,912 +0.17(+1.84%)
Sep 06, 2002 9.038 9.136 8.985 9.051 92,352,816 +0.36(+4.16%)
Sep 05, 2002 8.990 8.994 8.684 8.689 119,457,512 -0.44(-4.77%)
Sep 04, 2002 8.981 9.199 8.924 9.125 105,975,696 +0.23(+2.53%)
Sep 03, 2002 9.183 9.183 8.896 8.899 98,341,888 -0.39(-4.20%)
Aug 30, 2002 9.490 9.554 9.274 9.289 76,793,016 -0.28(-2.97%)
Aug 29, 2002 9.253 9.653 9.183 9.573 124,525,408 +0.23(+2.43%)
Aug 28, 2002 9.554 9.588 9.331 9.346 90,974,624 -0.28(-2.87%)
Aug 27, 2002 9.904 9.927 9.587 9.622 86,477,344 -0.24(-2.42%)
Aug 26, 2002 9.937 9.965 9.687 9.861 73,509,344 -0.02(-0.23%)
Aug 23, 2002 9.967 10.00 9.812 9.884 76,516,696 -0.19(-1.90%)
Aug 22, 2002 10.00 10.12 9.956 10.07 95,786,008 +0.18(+1.82%)
Aug 21, 2002 9.759 9.914 9.681 9.895 107,258,784 +0.23(+2.43%)
Aug 20, 2002 9.725 9.785 9.605 9.660 92,880,104 -0.18(-1.85%)
Aug 19, 2002 9.471 9.851 9.435 9.842 105,468,752 +0.38(+4.00%)
Aug 16, 2002 9.356 9.507 9.259 9.463 91,580,904 +0.04(+0.46%)
Aug 15, 2002 9.456 9.604 9.227 9.420 130,429,672 +0.01(+0.12%)
Aug 14, 2002 8.943 9.412 8.935 9.409 127,735,640 +0.50(+5.63%)
Aug 13, 2002 9.083 9.407 8.881 8.907 132,248,768 -0.27(-2.91%)
Aug 12, 2002 9.011 9.227 9.009 9.174 75,113,144 +0.07(+0.73%)
Aug 09, 2002 9.113 9.303 9.021 9.108 91,204,984 -0.15(-1.62%)
Aug 08, 2002 8.916 9.274 8.784 9.257 117,224,192 +0.34(+3.87%)
Aug 07, 2002 8.896 8.952 8.547 8.913 114,055,960 +0.27(+3.11%)
Aug 06, 2002 8.498 8.943 8.487 8.644 117,181,656 +0.32(+3.82%)
Aug 05, 2002 8.383 8.549 8.292 8.326 104,271,248 -0.08(-0.95%)
Aug 02, 2002 8.614 8.678 8.290 8.405 113,525,240 -0.25(-2.93%)
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.