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 )

406.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2004 19.79 19.95 19.70 19.86 49,392,208 +0.03(+0.15%)
May 27, 2004 19.80 19.83 19.62 19.83 64,818,804 +0.04(+0.19%)
May 26, 2004 19.68 19.80 19.57 19.79 66,450,108 +0.03(+0.15%)
May 25, 2004 19.46 19.83 19.38 19.76 87,991,384 +0.26(+1.32%)
May 24, 2004 19.72 19.81 19.49 19.50 74,300,976 -0.10(-0.50%)
May 21, 2004 19.66 19.84 19.52 19.60 76,359,984 +0.12(+0.62%)
May 20, 2004 19.49 19.59 19.37 19.48 68,805,264 +0.08(+0.43%)
May 19, 2004 19.71 19.89 19.40 19.40 79,323,416 -0.16(-0.81%)
May 18, 2004 19.46 19.66 19.41 19.55 76,821,376 +0.22(+1.14%)
May 17, 2004 19.28 19.52 19.24 19.34 72,846,800 -0.24(-1.24%)
May 14, 2004 19.68 19.81 19.41 19.58 57,822,552 -0.18(-0.92%)
May 13, 2004 19.55 19.83 19.52 19.76 84,354,304 +0.12(+0.62%)
May 12, 2004 19.59 19.68 19.25 19.64 84,729,568 +0.00(+0.00%)
May 11, 2004 19.75 19.77 19.52 19.64 76,502,512 +0.01(+0.04%)
May 10, 2004 19.40 19.72 19.40 19.63 85,358,048 +0.11(+0.58%)
May 07, 2004 19.71 19.97 19.49 19.52 90,204,152 -0.26(-1.30%)
May 06, 2004 19.80 19.94 19.71 19.77 82,812,024 -0.14(-0.68%)
May 05, 2004 19.93 20.14 19.87 19.91 68,477,416 -0.02(-0.11%)
May 04, 2004 19.95 20.09 19.70 19.93 73,304,888 -0.02(-0.08%)
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.