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 )

394.94 +5.61 (+1.44%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jun 28, 2002 10.32 10.56 10.22 10.35 118,293,496 -0.04(-0.40%)
Jun 27, 2002 10.33 10.40 10.00 10.39 126,558,072 +0.15(+1.46%)
Jun 26, 2002 9.662 10.29 9.662 10.24 148,113,744 +0.22(+2.23%)
Jun 25, 2002 10.35 10.41 9.993 10.02 110,988,424 -0.23(-2.23%)
Jun 24, 2002 9.859 10.34 9.813 10.25 138,064,112 +0.36(+3.60%)
Jun 21, 2002 10.11 10.32 9.895 9.895 154,306,896 -0.34(-3.36%)
Jun 20, 2002 10.29 10.43 10.20 10.24 114,126,872 -0.05(-0.48%)
Jun 19, 2002 10.50 10.59 10.28 10.29 107,318,712 -0.31(-2.91%)
Jun 18, 2002 10.51 10.65 10.48 10.60 102,393,632 +0.06(+0.56%)
Jun 17, 2002 10.53 10.68 10.48 10.54 124,806,832 +0.08(+0.78%)
Jun 14, 2002 10.06 10.51 10.03 10.46 144,550,240 +0.19(+1.90%)
Jun 13, 2002 10.38 10.50 10.26 10.26 105,369,864 -0.25(-2.38%)
Jun 12, 2002 9.952 10.56 9.936 10.51 179,903,968 +0.56(+5.65%)
Jun 11, 2002 10.08 10.25 9.921 9.950 98,232,544 -0.05(-0.47%)
Jun 10, 2002 9.776 10.09 9.740 9.997 94,873,776 +0.16(+1.62%)
Jun 07, 2002 9.442 9.955 9.437 9.838 129,228,920 +0.02(+0.15%)
Jun 06, 2002 9.747 9.868 9.463 9.823 103,958,888 +0.05(+0.46%)
Jun 05, 2002 9.545 9.794 9.526 9.777 88,459,512 +0.32(+3.36%)
Jun 04, 2002 9.369 9.696 9.319 9.460 116,249,808 +0.11(+1.13%)
Jun 03, 2002 9.651 9.774 9.306 9.354 116,818,592 -0.28(-2.93%)
May 31, 2002 10.01 10.11 9.630 9.636 87,797,216 -0.33(-3.29%)
May 30, 2002 9.774 10.10 9.734 9.963 83,497,704 +0.11(+1.13%)
May 29, 2002 9.776 9.978 9.757 9.851 59,959,628 -0.05(-0.52%)
May 28, 2002 10.14 10.16 9.794 9.902 65,519,008 -0.18(-1.77%)
May 27, 2002 10.25 10.32 10.04 10.08 47,572,808 +0.00(+0.00%)
May 24, 2002 10.25 10.32 10.04 10.08 47,528,424 -0.30(-2.85%)
May 23, 2002 10.16 10.38 10.03 10.38 67,910,888 +0.21(+2.10%)
May 22, 2002 9.817 10.17 9.813 10.16 71,552,064 +0.28(+2.87%)
May 21, 2002 10.21 10.33 9.866 9.878 83,374,864 -0.34(-3.37%)
May 20, 2002 10.50 10.51 10.13 10.22 68,839,472 -0.38(-3.61%)
May 17, 2002 10.64 10.67 10.46 10.60 72,181,864 +0.05(+0.52%)
May 16, 2002 10.35 10.60 10.34 10.55 70,544,216 +0.19(+1.81%)
May 15, 2002 10.31 10.68 10.19 10.36 93,006,824 -0.02(-0.24%)
May 14, 2002 10.30 10.43 10.22 10.39 85,636,760 +0.41(+4.16%)
May 13, 2002 9.548 10.01 9.416 9.972 85,619,064 +0.50(+5.27%)
May 10, 2002 9.942 9.969 9.461 9.473 85,077,232 -0.39(-3.97%)
May 09, 2002 10.30 10.41 9.823 9.865 110,014,928 -0.54(-5.18%)
May 08, 2002 9.704 10.40 9.694 10.40 133,730,000 +1.04(+11.12%)
May 07, 2002 9.308 9.518 9.151 9.363 116,747,792 +0.16(+1.75%)
May 06, 2002 9.357 9.565 9.155 9.202 87,574,512 -0.18(-1.90%)
May 03, 2002 9.702 9.781 9.371 9.380 94,613,032 -0.31(-3.22%)
May 02, 2002 9.963 10.23 9.681 9.692 104,362,816 -0.29(-2.92%)
May 01, 2002 9.872 10.07 9.588 9.984 100,933,512 +0.09(+0.94%)
Apr 30, 2002 9.861 10.09 9.827 9.891 102,216,096 +0.00(+0.04%)
Apr 29, 2002 9.742 10.01 9.736 9.887 92,787,552 +0.14(+1.44%)
Apr 26, 2002 10.23 10.31 9.740 9.747 82,921,264 -0.42(-4.15%)
Apr 25, 2002 10.01 10.31 10.01 10.17 75,674,576 +0.13(+1.34%)
Apr 24, 2002 10.19 10.30 10.03 10.03 80,865,688 -0.18(-1.80%)
Apr 23, 2002 10.54 10.56 10.09 10.22 90,192,528 -0.30(-2.88%)
Apr 22, 2002 10.70 10.73 10.41 10.52 67,980,096 -0.30(-2.81%)
Apr 19, 2002 10.87 10.97 10.76 10.83 137,727,824 +0.16(+1.47%)
Apr 18, 2002 10.75 10.85 9.971 10.67 98,796,040 -0.05(-0.46%)
Apr 17, 2002 10.97 11.03 10.68 10.72 72,858,688 -0.22(-2.04%)
Apr 16, 2002 10.67 11.00 10.67 10.94 68,582,952 +0.40(+3.81%)
Apr 15, 2002 10.60 10.74 10.49 10.54 62,595,604 -0.05(-0.43%)
Apr 12, 2002 10.44 10.65 10.38 10.59 69,079,616 +0.22(+2.08%)
Apr 11, 2002 10.58 10.68 10.31 10.37 76,830,888 -0.29(-2.68%)
Apr 10, 2002 10.43 10.81 10.42 10.66 99,907,704 +0.27(+2.61%)
Apr 09, 2002 10.85 10.87 10.37 10.38 83,761,880 -0.44(-4.11%)
Apr 08, 2002 10.28 10.85 10.27 10.83 96,939,920 +0.26(+2.42%)
Apr 05, 2002 10.77 10.84 10.57 10.57 66,263,992 -0.11(-1.03%)
Apr 04, 2002 10.60 10.78 10.49 10.68 81,583,464 +0.02(+0.21%)
Apr 03, 2002 10.87 10.90 10.50 10.66 101,618,264 -0.18(-1.66%)
Apr 02, 2002 11.15 11.18 10.81 10.84 101,060,848 -0.59(-5.13%)
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.