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 )

422.07 +5.51 (+1.32%)
Streaming Delayed Price Updated: 1:07 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 (%)
Dec 31, 2002 9.964 10.01 9.684 9.767 77,026,368 -0.20(-1.99%)
Dec 30, 2002 10.01 10.06 9.875 9.966 63,543,232 -0.04(-0.42%)
Dec 27, 2002 10.07 10.20 9.994 10.01 54,110,912 -0.08(-0.79%)
Dec 26, 2002 10.21 10.33 10.05 10.09 49,262,956 -0.08(-0.80%)
Dec 24, 2002 10.12 10.25 10.11 10.17 24,329,770 -0.03(-0.33%)
Dec 23, 2002 10.02 10.25 9.994 10.20 64,573,800 +0.18(+1.81%)
Dec 20, 2002 10.11 10.15 10.00 10.02 130,070,984 -0.01(-0.13%)
Dec 19, 2002 10.06 10.34 9.990 10.03 109,417,272 -0.08(-0.79%)
Dec 18, 2002 10.17 10.28 9.973 10.11 82,981,904 -0.16(-1.53%)
Dec 17, 2002 10.28 10.39 10.16 10.27 65,568,108 -0.02(-0.22%)
Dec 16, 2002 10.01 10.31 9.951 10.29 79,582,408 +0.37(+3.77%)
Dec 13, 2002 10.14 10.15 9.917 9.919 86,337,736 -0.32(-3.08%)
Dec 12, 2002 10.39 10.40 10.14 10.23 73,100,464 -0.09(-0.90%)
Dec 11, 2002 10.17 10.39 10.12 10.33 91,552,504 +0.12(+1.20%)
Dec 10, 2002 10.12 10.29 10.10 10.20 84,332,704 +0.09(+0.90%)
Dec 09, 2002 10.39 10.43 10.11 10.11 84,508,176 -0.37(-3.50%)
Dec 06, 2002 10.37 10.53 10.24 10.48 94,839,528 +0.02(+0.24%)
Dec 05, 2002 10.76 10.79 10.45 10.46 90,559,520 -0.23(-2.12%)
Dec 04, 2002 10.60 10.85 10.55 10.68 111,012,352 -0.03(-0.30%)
Dec 03, 2002 10.82 10.83 10.66 10.71 77,355,328 -0.19(-1.70%)
Dec 02, 2002 11.08 11.14 10.77 10.90 84,339,056 +0.00(+0.02%)
Nov 29, 2002 11.04 11.08 10.90 10.90 37,571,804 -0.08(-0.69%)
Nov 27, 2002 10.88 11.07 10.84 10.97 73,034,040 +0.22(+2.07%)
Nov 26, 2002 10.89 11.00 10.73 10.75 90,843,496 -0.25(-2.28%)
Nov 25, 2002 10.97 11.08 10.88 11.00 81,491,368 +0.00(+0.02%)
Nov 22, 2002 10.85 11.01 10.78 11.00 92,632,032 +0.07(+0.66%)
Nov 21, 2002 10.76 10.96 10.73 10.93 109,729,040 +0.23(+2.15%)
Nov 20, 2002 10.39 10.75 10.38 10.70 101,145,208 +0.33(+3.21%)
Nov 19, 2002 10.49 10.54 10.26 10.36 101,102,856 -0.19(-1.77%)
Nov 18, 2002 10.76 10.77 10.53 10.55 76,864,392 -0.16(-1.48%)
Nov 15, 2002 10.69 10.75 10.52 10.71 102,598,424 -0.06(-0.53%)
Nov 14, 2002 10.58 10.77 10.56 10.77 103,661,544 +0.31(+2.94%)
Nov 13, 2002 10.25 10.57 10.22 10.46 142,080,512 +0.16(+1.56%)
Nov 12, 2002 10.22 10.47 10.18 10.30 107,712,896 +0.12(+1.21%)
Nov 11, 2002 10.40 10.41 10.17 10.18 77,201,568 -0.23(-2.25%)
Nov 08, 2002 10.58 10.68 10.39 10.41 85,380,744 -0.17(-1.62%)
Nov 07, 2002 10.62 10.70 10.49 10.58 97,524,984 -0.19(-1.79%)
Nov 06, 2002 10.77 10.79 10.49 10.77 152,715,424 +0.07(+0.62%)
Nov 05, 2002 10.54 10.73 10.50 10.71 101,440,032 +0.11(+1.03%)
Nov 04, 2002 10.72 10.82 10.49 10.60 185,211,392 +0.59(+5.85%)
Nov 01, 2002 9.905 10.06 9.805 10.01 139,073,504 -0.09(-0.88%)
Oct 31, 2002 10.05 10.22 9.985 10.10 140,232,688 +0.07(+0.68%)
Oct 30, 2002 9.862 10.09 9.754 10.03 124,985,096 +0.20(+2.00%)
Oct 29, 2002 9.852 9.917 9.607 9.837 119,779,328 +0.02(+0.23%)
Oct 28, 2002 10.09 10.11 9.732 9.815 105,738,560 -0.14(-1.39%)
Oct 25, 2002 9.682 9.975 9.665 9.953 99,809,224 +0.27(+2.83%)
Oct 24, 2002 10.08 10.08 9.616 9.679 126,814,128 -0.37(-3.70%)
Oct 23, 2002 9.716 10.06 9.716 10.05 146,707,216 +0.29(+2.96%)
Oct 22, 2002 9.716 9.811 9.641 9.762 115,335,496 -0.16(-1.60%)
Oct 21, 2002 9.818 10.01 9.703 9.920 148,708,016 -0.12(-1.20%)
Oct 18, 2002 9.937 10.05 9.662 10.04 202,219,488 +0.45(+4.69%)
Oct 17, 2002 9.877 9.919 9.456 9.592 241,633,552 +0.07(+0.71%)
Oct 16, 2002 9.520 9.684 9.499 9.524 126,290,112 -0.36(-3.60%)
Oct 15, 2002 9.684 9.894 9.569 9.879 176,491,008 +0.57(+6.09%)
Oct 14, 2002 9.116 9.320 9.038 9.312 100,855,144 +0.08(+0.86%)
Oct 11, 2002 8.947 9.238 8.881 9.233 144,010,640 +0.47(+5.37%)
Oct 10, 2002 8.313 8.808 8.171 8.762 156,828,176 +0.45(+5.43%)
Oct 09, 2002 8.356 8.587 8.277 8.311 162,951,760 -0.19(-2.22%)
Oct 08, 2002 8.454 8.687 8.337 8.500 153,060,272 +0.18(+2.13%)
Oct 07, 2002 8.277 8.513 8.254 8.322 118,817,040 +0.05(+0.64%)
Oct 04, 2002 8.575 8.609 8.254 8.269 141,749,952 -0.19(-2.30%)
Oct 03, 2002 8.558 8.802 8.426 8.464 139,237,056 -0.15(-1.78%)
Oct 02, 2002 8.709 8.844 8.532 8.617 136,944,080 -0.12(-1.34%)
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.