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 )

418.73 -2.26 (-0.54%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 17, 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 (%)
Jul 31, 2000 13.26 13.44 13.08 13.19 93,004,936 +0.02(+0.17%)
Jul 28, 2000 13.40 13.57 13.15 13.17 100,100,080 +0.06(+0.46%)
Jul 27, 2000 12.82 13.25 12.75 13.11 98,369,232 +0.29(+2.30%)
Jul 26, 2000 13.05 13.13 12.71 12.81 113,013,944 -0.22(-1.72%)
Jul 25, 2000 13.38 13.41 12.92 13.04 84,939,296 -0.29(-2.21%)
Jul 24, 2000 13.61 13.63 13.22 13.33 74,322,648 -0.33(-2.42%)
Jul 21, 2000 14.12 14.17 13.58 13.66 74,236,632 -0.47(-3.34%)
Jul 20, 2000 13.87 14.22 13.81 14.13 72,370,808 +0.32(+2.31%)
Jul 19, 2000 14.37 14.64 13.76 13.81 185,159,008 -1.02(-6.85%)
Jul 18, 2000 14.66 15.02 14.63 14.83 93,446,112 +0.06(+0.40%)
Jul 17, 2000 14.78 15.03 14.64 14.77 71,447,432 -0.14(-0.95%)
Jul 14, 2000 15.02 15.07 14.82 14.91 67,726,112 -0.19(-1.25%)
Jul 13, 2000 14.89 15.11 14.62 15.10 106,977,944 -0.07(-0.46%)
Jul 12, 2000 14.78 15.30 14.58 15.17 77,239,944 +0.22(+1.50%)
Jul 11, 2000 14.89 15.21 14.83 14.95 49,179,324 -0.06(-0.40%)
Jul 10, 2000 15.24 15.36 14.99 15.01 69,723,200 -0.48(-3.12%)
Jul 07, 2000 15.35 15.66 15.22 15.49 71,659,680 +0.20(+1.31%)
Jul 06, 2000 14.90 15.43 14.83 15.29 63,349,504 +0.46(+3.11%)
Jul 05, 2000 15.09 15.09 14.78 14.83 46,082,328 -0.28(-1.88%)
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.