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 +2.84 (+0.69%)
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, 2002 9.994 10.09 9.613 9.618 87,953,656 -0.33(-3.29%)
May 30, 2002 9.756 10.08 9.717 9.945 83,646,488 +0.11(+1.13%)
May 29, 2002 9.758 9.960 9.739 9.834 60,066,468 -0.05(-0.52%)
May 28, 2002 10.12 10.14 9.777 9.885 65,635,756 -0.18(-1.77%)
May 27, 2002 10.23 10.30 10.02 10.06 47,657,576 +0.00(+0.00%)
May 24, 2002 10.23 10.30 10.02 10.06 47,613,116 -0.29(-2.85%)
May 23, 2002 10.15 10.36 10.02 10.36 68,031,896 +0.21(+2.10%)
May 22, 2002 9.800 10.15 9.796 10.14 71,679,560 +0.28(+2.87%)
May 21, 2002 10.19 10.32 9.849 9.860 83,523,424 -0.34(-3.37%)
May 20, 2002 10.49 10.49 10.11 10.20 68,962,136 -0.38(-3.60%)
May 17, 2002 10.62 10.66 10.44 10.59 72,310,480 +0.05(+0.52%)
May 16, 2002 10.34 10.59 10.32 10.53 70,669,920 +0.19(+1.81%)
May 15, 2002 10.29 10.66 10.18 10.34 93,172,552 -0.02(-0.24%)
May 14, 2002 10.28 10.41 10.20 10.37 85,789,352 +0.41(+4.16%)
May 13, 2002 9.531 9.996 9.399 9.955 85,771,624 +0.50(+5.27%)
May 10, 2002 9.924 9.951 9.445 9.456 85,228,824 -0.39(-3.97%)
May 09, 2002 10.28 10.39 9.805 9.847 110,210,960 -0.54(-5.18%)
May 08, 2002 9.686 10.39 9.677 10.39 133,968,288 +1.04(+11.12%)
May 07, 2002 9.292 9.501 9.135 9.346 116,955,816 +0.16(+1.75%)
May 06, 2002 9.341 9.548 9.139 9.186 87,730,560 -0.18(-1.90%)
May 03, 2002 9.684 9.764 9.354 9.363 94,781,616 -0.31(-3.22%)
May 02, 2002 9.945 10.22 9.664 9.675 104,548,776 -0.29(-2.92%)
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.