Sign In \| Register \| About Pleasanton \| Contact Us
Pleasanton, CA September 01, 2020 1:32pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Breakfast
- Brew Pubs
- Burgers
- Cajun
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Greek
- Hawaiian
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Korean
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Steaks, Chops
- Sushi
- Thai
- Vietnamese
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Free Email
- Jobs

Recent Quotes

My Watchlist

Indicators

Microsoft (NQ: MSFT )

423.02 +6.46 (+1.55%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	10.31	10.54	10.20	10.33	118,504,280	-0.04(-0.40%)
Jun 27, 2002	10.32	10.38	9.987	10.38	126,783,584	+0.15(+1.46%)
Jun 26, 2002	9.645	10.28	9.645	10.23	148,377,664	+0.22(+2.23%)
Jun 25, 2002	10.33	10.39	9.975	10.00	111,186,192	-0.23(-2.23%)
Jun 24, 2002	9.841	10.32	9.796	10.23	138,310,128	+0.36(+3.60%)
Jun 21, 2002	10.09	10.31	9.877	9.877	154,581,856	-0.34(-3.36%)
Jun 20, 2002	10.27	10.41	10.18	10.22	114,330,232	-0.05(-0.48%)
Jun 19, 2002	10.48	10.57	10.26	10.27	107,509,944	-0.31(-2.91%)
Jun 18, 2002	10.49	10.63	10.46	10.58	102,576,080	+0.06(+0.56%)
Jun 17, 2002	10.52	10.66	10.46	10.52	125,029,216	+0.08(+0.78%)
Jun 14, 2002	10.04	10.49	10.01	10.44	144,807,808	+0.19(+1.90%)
Jun 13, 2002	10.36	10.48	10.24	10.24	105,557,624	-0.25(-2.38%)
Jun 12, 2002	9.934	10.54	9.919	10.49	180,224,544	+0.56(+5.65%)
Jun 11, 2002	10.06	10.24	9.904	9.932	98,407,584	-0.05(-0.47%)
Jun 10, 2002	9.758	10.07	9.722	9.979	95,042,832	+0.16(+1.62%)
Jun 07, 2002	9.426	9.938	9.420	9.821	129,459,192	+0.02(+0.15%)
Jun 06, 2002	9.730	9.851	9.446	9.805	104,144,128	+0.05(+0.46%)
Jun 05, 2002	9.528	9.777	9.509	9.760	88,617,136	+0.32(+3.36%)
Jun 04, 2002	9.352	9.679	9.303	9.443	116,456,952	+0.11(+1.13%)

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.

Photography by Christophe Tomatis

Search Hotels in Pleasanton

Find A Business

or Browse Listings

Microsoft (NQ: MSFT )

Historical Prices