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 )

420.99 -2.09 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2002 8.995 9.069 8.759 9.065 124,220,712 -0.02(-0.25%)
Jul 30, 2002 8.984 9.225 8.942 9.087 162,350,112 -0.03(-0.31%)
Jul 29, 2002 8.851 9.125 8.795 9.116 148,400,432 +0.55(+6.39%)
Jul 26, 2002 8.264 8.579 8.252 8.568 163,471,424 +0.48(+5.88%)
Jul 25, 2002 8.587 8.636 8.018 8.092 216,233,824 -0.64(-7.35%)
Jul 24, 2002 7.888 8.759 7.824 8.734 267,703,440 +0.61(+7.49%)
Jul 23, 2002 8.783 8.842 8.118 8.126 222,387,200 -0.85(-9.47%)
Jul 22, 2002 9.248 9.445 8.672 8.976 238,277,024 -0.39(-4.14%)
Jul 19, 2002 9.422 9.615 9.222 9.363 148,922,848 -0.29(-3.03%)
Jul 18, 2002 9.836 9.964 9.571 9.656 120,486,512 -0.17(-1.71%)
Jul 17, 2002 9.923 10.07 9.668 9.824 129,724,368 +0.14(+1.46%)
Jul 16, 2002 9.694 9.975 9.567 9.683 128,559,648 -0.10(-1.06%)
Jul 15, 2002 9.709 9.798 9.069 9.787 181,239,472 -0.01(-0.12%)
Jul 12, 2002 10.08 10.15 9.726 9.798 126,679,576 -0.20(-1.98%)
Jul 11, 2002 9.832 10.03 9.683 9.996 171,427,600 +0.13(+1.28%)
Jul 10, 2002 10.14 10.24 9.849 9.870 119,983,408 -0.18(-1.82%)
Jul 09, 2002 10.07 10.34 10.01 10.05 112,842,896 +0.05(+0.55%)
Jul 08, 2002 10.28 10.38 9.934 9.998 83,628,488 -0.36(-3.52%)
Jul 05, 2002 10.03 10.37 10.02 10.36 47,205,024 +0.45(+4.54%)
Jul 04, 2002 9.681 9.923 9.531 9.913 107,129,640 +0.12(+1.22%)
Jul 03, 2002 9.681 9.923 9.531 9.794 107,099,208 +0.08(+0.78%)
Jul 02, 2002 9.896 9.998 9.698 9.719 109,583,736 -0.23(-2.32%)
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.