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 )

420.99 -2.09 (-0.49%)
Official Closing Price Updated: 4:15 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 (%)
Jan 31, 2003 8.964 9.135 8.885 8.966 141,403,264 -0.15(-1.62%)
Jan 30, 2003 9.476 9.478 9.104 9.114 116,286,136 -0.32(-3.35%)
Jan 29, 2003 9.206 9.454 9.055 9.429 141,437,136 +0.21(+2.23%)
Jan 28, 2003 9.388 9.390 9.174 9.223 114,001,896 -0.07(-0.71%)
Jan 27, 2003 9.318 9.560 9.146 9.289 151,963,280 -0.13(-1.36%)
Jan 24, 2003 9.830 9.834 9.390 9.418 136,333,264 -0.46(-4.65%)
Jan 23, 2003 9.815 9.926 9.722 9.877 94,448,632 +0.24(+2.51%)
Jan 22, 2003 9.747 9.900 9.618 9.635 115,056,288 -0.06(-0.64%)
Jan 21, 2003 9.800 9.852 9.690 9.698 114,012,488 -0.02(-0.25%)
Jan 17, 2003 10.00 10.01 9.694 9.722 206,267,120 -0.73(-7.03%)
Jan 16, 2003 10.64 10.70 10.41 10.46 107,676,368 -0.17(-1.63%)
Jan 15, 2003 10.77 10.83 10.62 10.63 78,897,216 -0.13(-1.23%)
Jan 14, 2003 10.64 10.77 10.62 10.76 71,730,080 +0.11(+1.03%)
Jan 13, 2003 10.68 10.72 10.54 10.65 80,478,792 +0.09(+0.84%)
Jan 10, 2003 10.41 10.64 10.37 10.56 89,625,816 +0.02(+0.20%)
Jan 09, 2003 10.34 10.56 10.30 10.54 81,789,104 +0.30(+2.89%)
Jan 08, 2003 10.46 10.49 10.22 10.25 85,438,704 -0.29(-2.80%)
Jan 07, 2003 10.38 10.58 10.33 10.54 106,546,824 +0.19(+1.88%)
Jan 06, 2003 10.21 10.43 10.16 10.35 78,677,024 +0.19(+1.82%)
Jan 03, 2003 10.12 10.16 9.990 10.16 73,503,800 +0.01(+0.13%)
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.