Sign In \| Register \| About Pleasanton \| Contact Us
Pleasanton, CA September 01, 2020 1:32pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Breakfast
- Brew Pubs
- Burgers
- Cajun
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Greek
- Hawaiian
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Korean
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Steaks, Chops
- Sushi
- Thai
- Vietnamese
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Free Email
- Jobs

Recent Quotes

My Watchlist

Indicators

Microsoft (NQ: MSFT )

420.21 -0.78 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	128.34	128.37	126.99	127.76	31,501,522	-0.18(-0.14%)
Jun 27, 2019	127.93	128.47	127.33	127.94	17,356,696	+0.21(+0.16%)
Jun 26, 2019	128.13	129.46	127.41	127.73	24,802,130	+0.48(+0.37%)
Jun 25, 2019	130.90	131.22	126.58	127.25	34,925,212	-4.17(-3.17%)
Jun 24, 2019	130.66	131.99	130.66	131.42	21,621,388	+0.79(+0.61%)
Jun 21, 2019	130.26	131.35	130.14	130.63	38,510,984	+0.02(+0.01%)
Jun 20, 2019	131.09	131.29	129.44	130.61	34,637,488	+1.20(+0.93%)
Jun 19, 2019	128.75	129.64	127.61	129.41	24,887,776	+0.51(+0.39%)
Jun 18, 2019	127.98	128.98	127.39	128.90	27,188,738	+2.20(+1.74%)
Jun 17, 2019	126.49	127.54	126.39	126.70	15,216,253	+0.38(+0.30%)
Jun 14, 2019	126.14	127.59	125.55	126.32	18,686,966	+0.12(+0.10%)
Jun 13, 2019	125.87	126.53	125.47	126.19	18,031,488	+0.79(+0.63%)
Jun 12, 2019	125.32	125.86	124.66	125.40	17,916,692	-0.58(-0.46%)
Jun 11, 2019	127.68	128.02	125.20	125.98	25,067,900	-0.48(-0.38%)
Jun 10, 2019	126.27	127.87	125.89	126.46	27,753,060	+1.14(+0.91%)
Jun 07, 2019	123.21	126.13	122.32	125.32	35,530,684	+3.41(+2.80%)
Jun 06, 2019	120.58	122.05	119.78	121.90	22,495,060	+1.90(+1.58%)
Jun 05, 2019	119.16	120.04	118.46	120.00	26,130,686	+2.55(+2.17%)
Jun 04, 2019	115.66	117.57	115.06	117.46	30,798,676	+2.75(+2.39%)

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.

Photography by Christophe Tomatis

Search Hotels in Pleasanton

Find A Business

or Browse Listings

Microsoft (NQ: MSFT )

Historical Prices