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 )

416.56 +2.84 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jan 31, 2001 11.90 12.04 11.52 11.54 108,374,792 -0.44(-3.66%)
Jan 30, 2001 12.19 12.23 11.88 11.97 75,793,072 -0.21(-1.74%)
Jan 29, 2001 12.01 12.21 12.00 12.19 112,457,104 +0.09(+0.78%)
Jan 26, 2001 11.52 12.15 11.52 12.09 123,170,624 +0.41(+3.54%)
Jan 25, 2001 11.86 12.09 11.63 11.68 113,348,464 -0.21(-1.79%)
Jan 24, 2001 11.52 11.99 11.48 11.89 146,162,560 +0.45(+3.93%)
Jan 23, 2001 11.29 11.51 11.14 11.44 93,020,016 +0.08(+0.71%)
Jan 22, 2001 11.48 11.52 11.15 11.36 101,459,616 -0.16(-1.43%)
Jan 19, 2001 11.34 11.61 11.12 11.52 277,026,432 +1.04(+9.91%)
Jan 18, 2001 10.14 10.62 9.943 10.49 145,280,992 +0.48(+4.84%)
Jan 17, 2001 10.13 10.37 9.930 10.00 96,393,056 +0.07(+0.72%)
Jan 16, 2001 10.08 10.11 9.660 9.930 90,594,720 -0.18(-1.76%)
Jan 12, 2001 10.37 10.39 9.919 10.11 97,541,392 -0.28(-2.73%)
Jan 11, 2001 10.01 10.53 9.883 10.39 134,782,112 +0.40(+4.01%)
Jan 10, 2001 9.635 10.17 9.588 9.990 119,399,544 +0.20(+2.07%)
Jan 09, 2001 9.446 9.943 9.399 9.788 152,131,072 +0.54(+5.86%)
Jan 08, 2001 9.246 9.399 8.821 9.246 105,620,792 -0.04(-0.39%)
Jan 05, 2001 9.163 9.424 8.985 9.282 123,613,392 +0.13(+1.42%)
Jan 04, 2001 9.033 9.541 8.857 9.152 148,732,368 +0.09(+1.04%)
Jan 03, 2001 8.160 9.235 8.148 9.057 179,915,664 +0.86(+10.51%)
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.