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 )

408.82 +9.78 (+2.45%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Feb 28, 2023 247.04 249.44 246.70 247.38 23,155,508 -0.73(-0.30%)
Feb 27, 2023 250.40 250.76 247.35 248.12 21,349,204 +0.93(+0.38%)
Feb 24, 2023 247.92 248.95 246.07 247.19 25,196,820 -5.50(-2.18%)
Feb 23, 2023 253.47 254.74 248.44 252.69 29,428,276 +3.23(+1.30%)
Feb 22, 2023 252.02 252.26 248.30 249.46 22,633,904 -1.15(-0.46%)
Feb 21, 2023 252.40 253.41 249.54 250.61 28,673,662 -5.35(-2.09%)
Feb 17, 2023 257.27 257.97 253.91 255.95 30,261,422 -4.06(-1.56%)
Feb 16, 2023 261.87 264.56 259.76 260.01 29,784,006 -7.11(-2.66%)
Feb 15, 2023 266.13 268.52 264.01 267.12 29,161,656 -2.15(-0.80%)
Feb 14, 2023 269.77 272.05 266.42 269.27 37,397,836 +0.84(+0.31%)
Feb 13, 2023 264.79 271.68 264.31 268.43 45,062,268 +8.13(+3.12%)
Feb 10, 2023 258.75 261.28 257.89 260.30 26,096,378 -0.51(-0.20%)
Feb 09, 2023 270.89 271.06 260.00 260.81 42,954,508 -3.08(-1.17%)
Feb 08, 2023 270.29 273.82 263.38 263.89 55,144,980 -0.82(-0.31%)
Feb 07, 2023 257.76 265.91 257.31 264.71 51,259,240 +10.68(+4.20%)
Feb 06, 2023 254.70 255.55 252.07 254.04 22,726,106 -1.56(-0.61%)
Feb 03, 2023 256.78 261.39 254.37 255.60 29,390,254 -6.18(-2.36%)
Feb 02, 2023 256.07 261.87 254.51 261.79 40,289,156 +11.72(+4.69%)
Feb 01, 2023 245.36 252.47 242.86 250.06 31,473,028 +4.89(+1.99%)
Jan 31, 2023 240.86 245.31 240.36 245.17 26,887,684 +5.05(+2.10%)
Jan 30, 2023 241.91 242.99 239.62 240.13 26,123,570 -5.39(-2.20%)
Jan 27, 2023 246.34 247.17 244.20 245.52 26,784,192 +0.16(+0.06%)
Jan 26, 2023 241.06 245.67 239.43 245.36 33,784,804 +7.31(+3.07%)
Jan 25, 2023 231.99 240.71 228.44 238.05 67,190,184 -1.41(-0.59%)
Jan 24, 2023 239.92 241.35 237.88 239.47 38,638,252 -0.53(-0.22%)
Jan 23, 2023 238.53 242.56 237.10 240.00 32,364,796 +2.34(+0.98%)
Jan 20, 2023 232.35 238.18 232.01 237.66 35,770,732 +8.20(+3.57%)
Jan 19, 2023 231.29 233.01 228.23 229.46 28,929,540 -3.84(-1.65%)
Jan 18, 2023 239.00 239.80 233.01 233.30 30,327,456 -4.49(-1.89%)
Jan 17, 2023 235.44 238.35 234.57 237.79 30,102,984 +1.11(+0.47%)
Jan 13, 2023 234.48 236.82 232.42 236.69 21,567,838 +0.71(+0.30%)
Jan 12, 2023 232.76 237.35 231.07 235.97 27,541,950 +2.71(+1.16%)
Jan 11, 2023 228.83 233.44 228.65 233.26 28,952,192 +6.85(+3.02%)
Jan 10, 2023 225.34 228.85 224.91 226.41 27,304,814 +1.71(+0.76%)
Jan 09, 2023 224.04 228.78 224.00 224.70 27,617,246 +2.25(+1.01%)
Jan 06, 2023 220.63 223.36 217.02 222.46 44,082,920 +2.51(+1.14%)
Jan 05, 2023 224.78 225.13 219.40 219.94 39,984,808 -6.72(-2.96%)
Jan 04, 2023 229.80 230.39 223.56 226.66 50,940,440 -10.37(-4.37%)
Jan 03, 2023 240.49 243.13 234.87 237.03 25,970,410 -0.25(-0.10%)
Dec 30, 2022 235.68 237.41 234.14 237.28 22,174,460 -1.17(-0.49%)
Dec 29, 2022 233.14 239.35 233.14 238.45 19,971,500 +6.41(+2.76%)
Dec 28, 2022 234.37 237.17 231.68 232.03 17,630,364 -2.40(-1.03%)
Dec 27, 2022 236.16 236.39 233.32 234.44 16,877,826 -1.75(-0.74%)
Dec 23, 2022 233.60 236.33 231.45 236.19 21,536,238 +0.53(+0.23%)
Dec 22, 2022 238.69 239.41 231.38 235.66 28,958,786 -6.17(-2.55%)
Dec 21, 2022 239.12 243.00 237.56 241.83 23,935,604 +2.60(+1.09%)
Dec 20, 2022 236.85 240.33 235.88 239.23 25,384,980 +1.34(+0.56%)
Dec 19, 2022 242.25 242.60 236.17 237.89 29,990,022 -4.19(-1.73%)
Dec 16, 2022 245.91 247.18 240.92 242.09 100,070,792 -4.27(-1.73%)
Dec 15, 2022 251.02 251.50 244.71 246.36 36,045,984 -8.12(-3.19%)
Dec 14, 2022 254.39 259.79 251.60 254.48 35,763,564 +0.30(+0.12%)
Dec 13, 2022 258.91 261.11 250.38 254.19 42,671,408 +4.36(+1.75%)
Dec 12, 2022 244.82 249.85 244.54 249.82 30,980,048 +7.02(+2.89%)
Dec 09, 2022 242.10 245.67 241.56 242.81 20,831,472 -1.96(-0.80%)
Dec 08, 2022 242.24 246.09 240.47 244.77 22,841,820 +3.00(+1.24%)
Dec 07, 2022 242.22 243.54 239.63 241.77 20,692,178 -0.74(-0.31%)
Dec 06, 2022 248.15 249.18 241.19 242.51 22,692,980 -5.03(-2.03%)
Dec 05, 2022 249.33 251.12 245.42 247.54 23,674,776 -4.77(-1.89%)
Dec 02, 2022 247.16 253.34 247.03 252.31 21,794,520 +0.33(+0.13%)
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.