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 UNCHANGED
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 (%)
Mar 30, 2001 10.53 10.62 10.18 10.33 120,684,976 -0.13(-1.25%)
Mar 29, 2001 10.46 10.80 10.31 10.46 115,105,248 -0.03(-0.32%)
Mar 28, 2001 10.84 10.95 10.46 10.50 104,117,552 -0.51(-4.62%)
Mar 27, 2001 10.59 11.06 10.56 11.00 125,890,752 +0.41(+3.91%)
Mar 26, 2001 10.79 10.86 10.50 10.59 83,523,392 -0.09(-0.88%)
Mar 23, 2001 10.38 10.77 10.27 10.69 131,691,992 +0.48(+4.74%)
Mar 22, 2001 9.552 10.21 9.541 10.20 167,213,520 +0.74(+7.87%)
Mar 21, 2001 9.871 10.06 9.399 9.458 165,394,528 -0.50(-4.99%)
Mar 20, 2001 10.31 10.60 9.943 9.954 121,507,000 -0.31(-2.98%)
Mar 19, 2001 10.30 10.49 10.04 10.26 80,768,064 -0.05(-0.46%)
Mar 16, 2001 9.919 10.42 9.915 10.31 149,330,224 +0.16(+1.62%)
Mar 15, 2001 10.45 10.59 10.11 10.14 94,797,448 -0.06(-0.57%)
Mar 14, 2001 9.919 10.44 9.860 10.20 120,002,960 -0.04(-0.35%)
Mar 13, 2001 9.860 10.34 9.824 10.24 120,465,312 +0.43(+4.33%)
Mar 12, 2001 10.33 10.39 9.754 9.813 151,351,120 -0.90(-8.38%)
Mar 09, 2001 10.95 10.99 10.37 10.71 137,348,736 -0.48(-4.32%)
Mar 08, 2001 11.39 11.45 11.04 11.19 72,285,328 -0.27(-2.37%)
Mar 07, 2001 11.31 11.55 11.21 11.47 79,057,328 +0.24(+2.10%)
Mar 06, 2001 11.08 11.34 11.03 11.23 88,370,816 +0.38(+3.48%)
Mar 05, 2001 10.82 11.08 10.69 10.85 65,348,180 +0.14(+1.32%)
Mar 02, 2001 10.86 10.98 10.66 10.71 105,598,560 -0.50(-4.50%)
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.