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 )

427.00 -3.52 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	8.301	8.655	8.124	8.196	132,298,056	-0.22(-2.65%)
Dec 28, 2000	8.526	8.738	8.290	8.418	102,711,696	-0.36(-4.05%)
Dec 27, 2000	8.715	8.844	8.502	8.774	91,311,136	-0.08(-0.94%)
Dec 26, 2000	8.857	9.174	8.668	8.857	88,582,280	+0.08(+0.95%)
Dec 22, 2000	8.454	8.904	8.454	8.774	144,967,376	+0.57(+6.91%)
Dec 21, 2000	7.699	8.526	7.616	8.207	215,923,056	+0.37(+4.67%)
Dec 20, 2000	8.088	8.313	7.818	7.840	197,218,272	-0.63(-7.39%)
Dec 19, 2000	8.963	9.068	8.407	8.466	159,152,896	-0.57(-6.27%)
Dec 18, 2000	9.257	9.446	8.879	9.033	141,838,624	-0.26(-2.81%)
Dec 15, 2000	9.645	9.824	9.021	9.293	154,690,816	-1.19(-11.37%)
Dec 14, 2000	10.95	11.10	10.46	10.49	94,219,176	-0.33(-3.06%)
Dec 13, 2000	11.43	11.43	10.73	10.82	130,158,048	-0.21(-1.93%)
Dec 12, 2000	10.92	11.34	10.72	11.03	83,506,720	+0.06(+0.55%)
Dec 11, 2000	10.49	11.10	10.39	10.97	126,473,784	+0.68(+6.65%)
Dec 08, 2000	10.32	10.56	10.10	10.29	160,036,848	+0.25(+2.47%)
Dec 07, 2000	10.10	10.20	9.871	10.04	192,283,264	-0.67(-6.28%)
Dec 06, 2000	11.34	11.35	10.59	10.71	119,837,024	-0.60(-5.33%)
Dec 05, 2000	11.18	11.43	11.00	11.31	134,622,784	+0.65(+6.09%)
Dec 04, 2000	10.82	11.15	10.43	10.66	106,400,992	-0.04(-0.34%)

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.

Photography by Christophe Tomatis

Search Hotels in Pleasanton

Find A Business

or Browse Listings

Microsoft (NQ: MSFT )

Historical Prices