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 )

420.21 -0.78 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.