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 )

420.21 -0.78 (-0.19%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2020 191.04 197.33 190.91 196.47 35,529,812 +4.89(+2.56%)
Jun 29, 2020 189.01 191.67 186.86 191.58 27,648,222 +2.04(+1.07%)
Jun 26, 2020 192.83 192.98 188.14 189.54 56,633,384 -3.87(-2.00%)
Jun 25, 2020 190.96 193.68 188.71 193.41 28,775,236 +2.41(+1.26%)
Jun 24, 2020 194.63 196.22 189.76 191.00 38,038,824 -3.93(-2.02%)
Jun 23, 2020 195.10 196.90 194.47 194.93 32,007,446 +1.29(+0.67%)
Jun 22, 2020 189.02 193.82 188.48 193.64 33,960,324 +5.23(+2.78%)
Jun 19, 2020 191.72 192.40 187.65 188.40 46,032,328 -1.13(-0.60%)
Jun 18, 2020 187.29 189.70 187.29 189.53 23,863,630 +1.86(+0.99%)
Jun 17, 2020 188.29 189.53 187.00 187.67 26,591,556 +0.79(+0.42%)
Jun 16, 2020 186.22 188.82 184.84 186.88 44,043,464 +3.54(+1.93%)
Jun 15, 2020 178.20 184.22 177.65 183.34 33,908,952 +2.09(+1.15%)
Jun 12, 2020 183.95 185.09 178.78 181.25 44,926,504 +1.42(+0.79%)
Jun 11, 2020 185.77 188.99 179.64 179.83 54,695,384 -10.21(-5.37%)
Jun 10, 2020 184.52 191.66 184.41 190.04 45,403,404 +6.80(+3.71%)
Jun 09, 2020 181.50 184.11 180.79 183.24 30,821,996 +1.39(+0.76%)
Jun 08, 2020 179.51 182.03 178.06 181.85 34,379,608 +1.12(+0.62%)
Jun 05, 2020 176.31 181.24 175.72 180.73 41,322,004 +4.13(+2.34%)
Jun 04, 2020 177.93 179.42 176.00 176.60 29,776,372 -2.36(-1.32%)
Jun 03, 2020 178.43 179.51 177.23 178.95 28,267,064 +0.44(+0.24%)
Jun 02, 2020 177.88 178.60 175.08 178.52 31,866,232 +2.01(+1.14%)
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.