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 )

423.08 +6.52 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 28, 2002 10.31 10.54 10.20 10.33 118,504,280 -0.04(-0.40%)
Jun 27, 2002 10.32 10.38 9.987 10.38 126,783,584 +0.15(+1.46%)
Jun 26, 2002 9.645 10.28 9.645 10.23 148,377,664 +0.22(+2.23%)
Jun 25, 2002 10.33 10.39 9.975 10.00 111,186,192 -0.23(-2.23%)
Jun 24, 2002 9.841 10.32 9.796 10.23 138,310,128 +0.36(+3.60%)
Jun 21, 2002 10.09 10.31 9.877 9.877 154,581,856 -0.34(-3.36%)
Jun 20, 2002 10.27 10.41 10.18 10.22 114,330,232 -0.05(-0.48%)
Jun 19, 2002 10.48 10.57 10.26 10.27 107,509,944 -0.31(-2.91%)
Jun 18, 2002 10.49 10.63 10.46 10.58 102,576,080 +0.06(+0.56%)
Jun 17, 2002 10.52 10.66 10.46 10.52 125,029,216 +0.08(+0.78%)
Jun 14, 2002 10.04 10.49 10.01 10.44 144,807,808 +0.19(+1.90%)
Jun 13, 2002 10.36 10.48 10.24 10.24 105,557,624 -0.25(-2.38%)
Jun 12, 2002 9.934 10.54 9.919 10.49 180,224,544 +0.56(+5.65%)
Jun 11, 2002 10.06 10.24 9.904 9.932 98,407,584 -0.05(-0.47%)
Jun 10, 2002 9.758 10.07 9.722 9.979 95,042,832 +0.16(+1.62%)
Jun 07, 2002 9.426 9.938 9.420 9.821 129,459,192 +0.02(+0.15%)
Jun 06, 2002 9.730 9.851 9.446 9.805 104,144,128 +0.05(+0.46%)
Jun 05, 2002 9.528 9.777 9.509 9.760 88,617,136 +0.32(+3.36%)
Jun 04, 2002 9.352 9.679 9.303 9.443 116,456,952 +0.11(+1.13%)
Jun 03, 2002 9.633 9.756 9.290 9.337 117,026,744 -0.28(-2.93%)
May 31, 2002 9.994 10.09 9.613 9.618 87,953,656 -0.33(-3.29%)
May 30, 2002 9.756 10.08 9.717 9.945 83,646,488 +0.11(+1.13%)
May 29, 2002 9.758 9.960 9.739 9.834 60,066,468 -0.05(-0.52%)
May 28, 2002 10.12 10.14 9.777 9.885 65,635,756 -0.18(-1.77%)
May 27, 2002 10.23 10.30 10.02 10.06 47,657,576 +0.00(+0.00%)
May 24, 2002 10.23 10.30 10.02 10.06 47,613,116 -0.29(-2.85%)
May 23, 2002 10.15 10.36 10.02 10.36 68,031,896 +0.21(+2.10%)
May 22, 2002 9.800 10.15 9.796 10.14 71,679,560 +0.28(+2.87%)
May 21, 2002 10.19 10.32 9.849 9.860 83,523,424 -0.34(-3.37%)
May 20, 2002 10.49 10.49 10.11 10.20 68,962,136 -0.38(-3.60%)
May 17, 2002 10.62 10.66 10.44 10.59 72,310,480 +0.05(+0.52%)
May 16, 2002 10.34 10.59 10.32 10.53 70,669,920 +0.19(+1.81%)
May 15, 2002 10.29 10.66 10.18 10.34 93,172,552 -0.02(-0.24%)
May 14, 2002 10.28 10.41 10.20 10.37 85,789,352 +0.41(+4.16%)
May 13, 2002 9.531 9.996 9.399 9.955 85,771,624 +0.50(+5.27%)
May 10, 2002 9.924 9.951 9.445 9.456 85,228,824 -0.39(-3.97%)
May 09, 2002 10.28 10.39 9.805 9.847 110,210,960 -0.54(-5.18%)
May 08, 2002 9.686 10.39 9.677 10.39 133,968,288 +1.04(+11.12%)
May 07, 2002 9.292 9.501 9.135 9.346 116,955,816 +0.16(+1.75%)
May 06, 2002 9.341 9.548 9.139 9.186 87,730,560 -0.18(-1.90%)
May 03, 2002 9.684 9.764 9.354 9.363 94,781,616 -0.31(-3.22%)
May 02, 2002 9.945 10.22 9.664 9.675 104,548,776 -0.29(-2.92%)
May 01, 2002 9.855 10.05 9.571 9.966 101,113,360 +0.09(+0.94%)
Apr 30, 2002 9.843 10.07 9.809 9.873 102,398,232 +0.00(+0.04%)
Apr 29, 2002 9.724 9.996 9.719 9.870 92,952,888 +0.14(+1.44%)
Apr 26, 2002 10.22 10.29 9.722 9.730 83,069,024 -0.42(-4.15%)
Apr 25, 2002 9.994 10.29 9.991 10.15 75,809,416 +0.13(+1.34%)
Apr 24, 2002 10.17 10.28 10.01 10.02 81,009,784 -0.18(-1.80%)
Apr 23, 2002 10.52 10.55 10.07 10.20 90,353,240 -0.30(-2.88%)
Apr 22, 2002 10.68 10.71 10.39 10.50 68,101,232 -0.30(-2.81%)
Apr 19, 2002 10.85 10.95 10.74 10.81 137,973,232 +0.16(+1.47%)
Apr 18, 2002 10.73 10.83 9.953 10.65 98,972,080 -0.05(-0.46%)
Apr 17, 2002 10.95 11.01 10.66 10.70 72,988,520 -0.22(-2.04%)
Apr 16, 2002 10.66 10.98 10.65 10.92 68,705,160 +0.40(+3.81%)
Apr 15, 2002 10.58 10.72 10.47 10.52 62,707,144 -0.05(-0.43%)
Apr 12, 2002 10.42 10.63 10.36 10.57 69,202,704 +0.22(+2.08%)
Apr 11, 2002 10.56 10.66 10.30 10.35 76,967,784 -0.29(-2.68%)
Apr 10, 2002 10.41 10.79 10.40 10.64 100,085,728 +0.27(+2.61%)
Apr 09, 2002 10.83 10.85 10.35 10.37 83,911,136 -0.44(-4.11%)
Apr 08, 2002 10.26 10.83 10.25 10.81 97,112,656 +0.25(+2.42%)
Apr 05, 2002 10.75 10.83 10.55 10.56 66,382,068 -0.11(-1.03%)
Apr 04, 2002 10.58 10.76 10.47 10.66 81,728,832 +0.02(+0.21%)
Apr 03, 2002 10.85 10.88 10.49 10.64 101,799,336 -0.18(-1.66%)
Apr 02, 2002 11.13 11.16 10.79 10.82 101,240,920 -0.59(-5.13%)
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.