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 )

401.35 -4.97 (-1.22%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 29, 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 (%)
Oct 31, 2023 337.54 337.69 333.40 336.80 20,341,514 +0.80(+0.24%)
Oct 30, 2023 332.12 338.14 329.24 336.01 22,909,164 +7.47(+2.27%)
Oct 27, 2023 329.14 335.42 327.13 328.54 29,972,412 +1.91(+0.59%)
Oct 26, 2023 339.22 340.31 325.68 326.62 37,932,140 -12.73(-3.75%)
Oct 25, 2023 343.69 344.86 336.31 339.35 55,234,448 +10.10(+3.07%)
Oct 24, 2023 330.02 330.56 326.33 329.25 31,123,062 +1.20(+0.37%)
Oct 23, 2023 324.21 331.44 323.14 328.05 24,514,406 +2.64(+0.81%)
Oct 20, 2023 330.44 330.64 324.19 325.41 25,188,868 -4.63(-1.40%)
Oct 19, 2023 330.87 335.58 329.63 330.04 25,135,272 +1.20(+0.37%)
Oct 18, 2023 331.20 334.29 327.03 328.83 23,229,260 -1.94(-0.59%)
Oct 17, 2023 328.32 332.17 326.14 330.78 18,402,420 -0.58(-0.17%)
Oct 16, 2023 329.77 334.84 329.32 331.35 22,241,360 +4.89(+1.50%)
Oct 13, 2023 331.10 332.54 325.10 326.46 21,167,600 -3.42(-1.04%)
Oct 12, 2023 329.29 332.34 327.45 329.88 19,378,454 -1.29(-0.39%)
Oct 11, 2023 329.93 331.53 327.87 331.17 20,128,204 +4.05(+1.24%)
Oct 10, 2023 329.68 329.82 326.40 327.12 20,624,672 -1.43(-0.43%)
Oct 09, 2023 323.49 329.02 321.93 328.55 19,956,606 +2.55(+0.78%)
Oct 06, 2023 315.33 327.92 315.08 326.00 25,812,282 +7.87(+2.47%)
Oct 05, 2023 317.86 318.74 313.68 318.12 17,027,780 +0.40(+0.13%)
Oct 04, 2023 312.82 318.80 312.79 317.72 20,782,820 +5.54(+1.78%)
Oct 03, 2023 319.59 320.15 310.01 312.18 21,095,320 -8.38(-2.61%)
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.