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 )

421.87 -1.21 (-0.29%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 16, 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, 2003 19.93 19.98 19.73 19.75 92,131,432 +0.02(+0.08%)
Oct 30, 2003 20.41 20.43 19.58 19.74 130,646,344 -0.47(-2.32%)
Oct 29, 2003 20.52 20.59 20.15 20.21 97,329,008 -0.35(-1.69%)
Oct 28, 2003 20.47 20.57 20.31 20.55 94,948,560 +0.22(+1.08%)
Oct 27, 2003 20.34 20.48 20.27 20.34 86,832,240 +0.23(+1.13%)
Oct 24, 2003 20.61 20.71 19.97 20.11 278,626,944 -1.74(-7.96%)
Oct 23, 2003 21.70 21.98 21.24 21.85 89,133,160 +0.02(+0.07%)
Oct 22, 2003 21.94 22.07 21.76 21.83 64,573,932 -0.35(-1.57%)
Oct 21, 2003 22.18 22.24 22.04 22.18 58,444,908 +0.00(+0.00%)
Oct 20, 2003 21.88 22.19 21.76 22.18 51,335,868 +0.32(+1.45%)
Oct 17, 2003 22.13 22.13 21.76 21.86 66,110,916 -0.23(-1.03%)
Oct 16, 2003 21.85 22.15 21.76 22.09 55,885,296 +0.12(+0.55%)
Oct 15, 2003 22.07 22.11 21.69 21.97 75,747,152 +0.29(+1.36%)
Oct 14, 2003 21.66 21.74 21.52 21.67 46,117,924 -0.08(-0.35%)
Oct 13, 2003 21.90 21.99 21.54 21.75 52,031,648 -0.10(-0.45%)
Oct 10, 2003 21.85 22.07 21.67 21.85 49,761,432 -0.02(-0.10%)
Oct 09, 2003 22.08 22.18 21.76 21.87 82,907,672 +0.09(+0.42%)
Oct 08, 2003 22.19 22.19 21.67 21.78 62,179,592 -0.24(-1.10%)
Oct 07, 2003 21.92 22.19 21.85 22.02 69,282,544 -0.04(-0.17%)
Oct 06, 2003 22.03 22.14 21.85 22.06 45,054,404 +0.08(+0.38%)
Oct 03, 2003 22.04 22.26 21.86 21.98 75,827,744 +0.44(+2.04%)
Oct 02, 2003 21.50 21.73 21.30 21.54 50,474,548 -0.02(-0.07%)
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.