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 )

396.50 +1.56 (+0.40%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 2, 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 (%)
May 31, 2002 10.01 10.11 9.630 9.636 87,795,304 -0.33(-3.29%)
May 30, 2002 9.774 10.10 9.734 9.963 83,495,880 +0.11(+1.13%)
May 29, 2002 9.776 9.978 9.757 9.851 59,958,320 -0.05(-0.52%)
May 28, 2002 10.14 10.16 9.795 9.903 65,517,580 -0.18(-1.76%)
May 27, 2002 10.25 10.32 10.04 10.08 47,571,772 +0.00(+0.00%)
May 24, 2002 10.25 10.32 10.04 10.08 47,527,388 -0.30(-2.85%)
May 23, 2002 10.16 10.38 10.03 10.38 67,909,400 +0.21(+2.10%)
May 22, 2002 9.817 10.17 9.814 10.16 71,550,504 +0.28(+2.87%)
May 21, 2002 10.21 10.33 9.867 9.878 83,373,040 -0.34(-3.37%)
May 20, 2002 10.50 10.51 10.13 10.22 68,837,976 -0.38(-3.60%)
May 17, 2002 10.64 10.67 10.46 10.60 72,180,288 +0.05(+0.52%)
May 16, 2002 10.36 10.60 10.34 10.55 70,542,680 +0.19(+1.81%)
May 15, 2002 10.31 10.68 10.19 10.36 93,004,792 -0.02(-0.24%)
May 14, 2002 10.30 10.43 10.22 10.39 85,634,896 +0.41(+4.16%)
May 13, 2002 9.549 10.01 9.416 9.973 85,617,192 +0.50(+5.27%)
May 10, 2002 9.942 9.969 9.462 9.473 85,075,376 -0.39(-3.97%)
May 09, 2002 10.30 10.41 9.823 9.865 110,012,528 -0.54(-5.19%)
May 08, 2002 9.704 10.40 9.694 10.40 133,727,088 +1.04(+11.12%)
May 07, 2002 9.308 9.518 9.151 9.363 116,745,240 +0.16(+1.75%)
May 06, 2002 9.357 9.566 9.155 9.202 87,572,600 -0.18(-1.90%)
May 03, 2002 9.702 9.781 9.371 9.380 94,610,968 -0.31(-3.22%)
May 02, 2002 9.963 10.23 9.681 9.693 104,360,544 -0.29(-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.