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 )

421.83 -1.25 (-0.30%)

Streaming Delayed Price Updated: 3:11 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	316.55	324.11		323.87	35,598,088	+7.13(+2.25%)
Oct 28, 2021	316.75	317.28		316.74	26,917,766	+1.12(+0.36%)
Oct 27, 2021	308.61	318.48	308.61	315.62	53,826,172	+12.75(+4.21%)
Oct 26, 2021	303.73			302.86	28,682,570	+1.80(+0.60%)
Oct 25, 2021	302.13			301.06	17,965,472	-0.87(-0.29%)
Oct 22, 2021	303.14		300.61	301.93	17,867,152	-1.56(-0.51%)
Oct 21, 2021	299.99	303.75	299.20	303.50	17,311,434	+3.27(+1.09%)
Oct 20, 2021	301.98	302.46	298.95	300.22	16,926,440	-0.80(-0.27%)
Oct 19, 2021	301.14	302.07	300.04	301.02	18,090,796	+0.96(+0.32%)
Oct 18, 2021	296.47	301.01	295.62	300.07	23,269,812	+2.97(+1.00%)
Oct 15, 2021	295.27	297.33	293.49	297.10	26,069,846	+1.43(+0.48%)
Oct 14, 2021	292.22	296.18	290.87	295.67	27,901,390	+6.29(+2.17%)
Oct 13, 2021	288.02	290.33	286.63	289.38	23,979,980	+3.35(+1.17%)
Oct 12, 2021	288.44	288.53	285.52	286.03	18,394,302	-1.32(-0.46%)
Oct 11, 2021	286.07	291.00	285.90	287.35	19,756,536	-0.61(-0.21%)
Oct 08, 2021	289.30	289.71	286.89	287.96	18,109,162	+0.00(+0.00%)
Oct 07, 2021	288.27	289.71	287.05	287.96	20,912,894	+1.70(+0.59%)
Oct 06, 2021	279.10	286.77	278.84	286.26	28,656,248	+4.25(+1.51%)
Oct 05, 2021	277.41	283.61	277.41	282.01	25,567,490	+5.44(+1.97%)
Oct 04, 2021	280.68	281.02	273.71	276.57	32,083,814	-5.77(-2.04%)

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