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 )

416.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
May 31, 2001 13.13 13.30 12.92 13.07 93,530,624 -0.00(-0.01%)
May 30, 2001 13.14 13.33 12.97 13.07 114,463,344 -0.22(-1.64%)
May 29, 2001 13.38 13.56 13.23 13.29 94,229,560 -0.11(-0.80%)
May 25, 2001 13.54 13.58 13.29 13.40 69,798,168 -0.15(-1.13%)
May 24, 2001 13.21 13.56 13.09 13.55 106,894,104 +0.38(+2.90%)
May 23, 2001 13.30 13.53 13.13 13.17 123,905,520 -0.12(-0.87%)
May 22, 2001 13.12 13.29 13.07 13.28 110,432,472 +0.29(+2.21%)
May 21, 2001 12.86 13.22 12.80 13.00 136,945,072 +0.13(+1.03%)
May 18, 2001 12.79 13.07 12.71 12.86 119,893,432 -0.02(-0.12%)
May 17, 2001 13.05 13.25 12.76 12.88 141,567,440 -0.19(-1.43%)
May 16, 2001 12.79 13.20 12.72 13.07 121,598,304 +0.17(+1.30%)
May 15, 2001 12.99 13.09 12.85 12.90 81,228,384 -0.09(-0.65%)
May 14, 2001 13.06 13.07 12.90 12.98 59,503,824 -0.13(-0.98%)
May 11, 2001 13.22 13.22 12.97 13.11 67,656,088 -0.11(-0.86%)
May 10, 2001 13.44 13.46 13.22 13.22 85,130,640 -0.08(-0.57%)
May 09, 2001 13.46 13.47 13.20 13.30 101,462,168 -0.31(-2.30%)
May 08, 2001 13.56 13.62 13.37 13.61 99,354,768 +0.13(+0.95%)
May 07, 2001 13.38 13.63 13.36 13.49 144,705,392 +0.12(+0.89%)
May 04, 2001 12.85 13.42 12.84 13.37 158,178,976 +0.42(+3.24%)
May 03, 2001 13.08 13.26 12.87 12.95 87,696,152 -0.23(-1.76%)
May 02, 2001 13.41 13.44 13.10 13.18 122,882,648 -0.08(-0.58%)
May 01, 2001 12.78 13.28 12.77 13.26 110,759,576 +0.46(+3.57%)
Apr 30, 2001 12.95 13.05 12.79 12.80 98,407,584 +0.12(+0.94%)
Apr 27, 2001 13.14 13.16 12.51 12.68 160,870,448 -0.38(-2.91%)
Apr 26, 2001 13.24 13.41 12.89 13.06 157,119,312 -0.11(-0.80%)
Apr 25, 2001 12.77 13.19 12.71 13.17 101,551,360 +0.40(+3.17%)
Apr 24, 2001 12.88 13.21 12.68 12.76 118,002,776 -0.13(-1.03%)
Apr 23, 2001 12.87 12.94 12.64 12.89 121,965,368 -0.14(-1.09%)
Apr 20, 2001 13.28 13.43 12.94 13.04 255,280,512 +0.18(+1.41%)
Apr 19, 2001 12.43 13.04 12.42 12.85 210,893,472 +0.49(+3.99%)
Apr 18, 2001 11.98 12.53 11.90 12.36 207,348,224 +0.75(+6.42%)
Apr 17, 2001 11.43 11.73 11.34 11.62 112,673,520 +0.13(+1.14%)
Apr 16, 2001 11.60 11.63 11.36 11.48 87,145,680 -0.26(-2.24%)
Apr 12, 2001 11.25 11.77 11.21 11.75 115,810,680 +0.40(+3.56%)
Apr 11, 2001 11.46 11.62 11.28 11.34 145,397,984 +0.07(+0.60%)
Apr 10, 2001 10.95 11.35 10.92 11.28 144,497,904 +0.48(+4.43%)
Apr 09, 2001 10.69 10.85 10.52 10.80 74,493,048 +0.18(+1.71%)
Apr 06, 2001 10.65 10.80 10.40 10.62 122,561,888 -0.11(-0.99%)
Apr 05, 2001 10.15 10.84 10.11 10.72 150,008,704 +0.91(+9.26%)
Apr 04, 2001 10.09 10.39 9.647 9.813 137,679,472 -0.27(-2.70%)
Apr 03, 2001 10.45 10.45 9.966 10.09 124,633,568 -0.46(-4.35%)
Apr 02, 2001 10.36 10.76 10.32 10.54 100,466,296 +0.21(+2.05%)
Mar 30, 2001 10.53 10.62 10.18 10.33 120,682,352 -0.13(-1.25%)
Mar 29, 2001 10.46 10.80 10.31 10.46 115,102,744 -0.03(-0.32%)
Mar 28, 2001 10.84 10.95 10.46 10.50 104,115,280 -0.51(-4.62%)
Mar 27, 2001 10.59 11.06 10.56 11.01 125,888,008 +0.41(+3.91%)
Mar 26, 2001 10.79 10.86 10.50 10.59 83,521,568 -0.09(-0.88%)
Mar 23, 2001 10.38 10.77 10.27 10.69 131,689,128 +0.48(+4.74%)
Mar 22, 2001 9.552 10.21 9.541 10.20 167,209,872 +0.74(+7.87%)
Mar 21, 2001 9.872 10.06 9.399 9.458 165,390,928 -0.50(-4.99%)
Mar 20, 2001 10.31 10.60 9.943 9.955 121,504,352 -0.31(-2.98%)
Mar 19, 2001 10.30 10.49 10.04 10.26 80,766,304 -0.05(-0.46%)
Mar 16, 2001 9.919 10.42 9.915 10.31 149,326,960 +0.16(+1.62%)
Mar 15, 2001 10.45 10.60 10.11 10.14 94,795,384 -0.06(-0.57%)
Mar 14, 2001 9.919 10.44 9.860 10.20 120,000,344 -0.04(-0.35%)
Mar 13, 2001 9.860 10.34 9.824 10.24 120,462,688 +0.43(+4.33%)
Mar 12, 2001 10.33 10.39 9.754 9.813 151,347,824 -0.90(-8.38%)
Mar 09, 2001 10.95 10.99 10.37 10.71 137,345,744 -0.48(-4.32%)
Mar 08, 2001 11.39 11.45 11.04 11.19 72,283,752 -0.27(-2.37%)
Mar 07, 2001 11.31 11.55 11.21 11.47 79,055,608 +0.24(+2.10%)
Mar 06, 2001 11.08 11.34 11.03 11.23 88,368,896 +0.38(+3.48%)
Mar 05, 2001 10.82 11.08 10.69 10.85 65,346,756 +0.14(+1.32%)
Mar 02, 2001 10.86 10.98 10.66 10.71 105,596,264 -0.50(-4.50%)
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.