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 (%)
Sep 28, 2001 9.375 9.747 9.254 9.668 154,345,248 +0.23(+2.42%)
Sep 27, 2001 9.465 9.575 9.069 9.439 107,436,104 -0.06(-0.62%)
Sep 26, 2001 9.732 9.787 9.361 9.497 77,442,304 -0.19(-2.01%)
Sep 25, 2001 9.875 10.01 9.477 9.692 112,397,496 -0.13(-1.37%)
Sep 24, 2001 9.569 9.909 9.422 9.826 113,243,840 +0.43(+4.63%)
Sep 21, 2001 9.053 9.560 8.974 9.392 244,769,952 -0.20(-2.07%)
Sep 20, 2001 9.890 9.940 9.573 9.590 156,121,056 -0.59(-5.77%)
Sep 19, 2001 10.29 10.33 9.560 10.18 167,986,624 -0.09(-0.83%)
Sep 18, 2001 10.09 10.39 10.05 10.26 110,071,224 +0.27(+2.66%)
Sep 17, 2001 10.21 10.41 9.975 9.996 168,716,784 -0.88(-8.11%)
Sep 10, 2001 10.38 10.95 10.33 10.88 111,777,152 +0.41(+3.93%)
Sep 07, 2001 10.60 10.84 10.45 10.47 118,912,112 -0.12(-1.11%)
Sep 06, 2001 10.69 11.03 10.56 10.58 148,675,936 -0.32(-2.98%)
Sep 05, 2001 10.61 11.03 10.46 10.91 118,391,808 +0.31(+2.92%)
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.