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 )

416.56 +2.84 (+0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.50	21.77	21.41	21.53	78,804,984	+0.01(+0.04%)
Jul 29, 2004	21.75	21.76	21.35	21.52	79,592,992	-0.08(-0.35%)
Jul 28, 2004	21.42	21.76	21.37	21.60	82,994,344	+0.11(+0.49%)
Jul 27, 2004	21.69	21.73	21.26	21.49	96,557,400	-0.17(-0.77%)
Jul 26, 2004	21.43	21.70	21.31	21.66	95,788,840	+0.48(+2.25%)
Jul 23, 2004	21.45	21.46	21.17	21.18	128,851,056	-0.73(-3.34%)
Jul 22, 2004	21.97	22.14	21.79	21.92	164,934,176	+0.11(+0.49%)
Jul 21, 2004	22.59	22.59	21.77	21.81	266,664,128	+0.41(+1.91%)
Jul 20, 2004	21.16	21.52	21.05	21.40	117,785,816	+0.28(+1.32%)
Jul 19, 2004	20.87	21.36	20.86	21.12	79,865,720	+0.36(+1.71%)
Jul 16, 2004	21.30	21.31	20.59	20.77	87,873,928	-0.29(-1.40%)
Jul 15, 2004	21.20	21.31	21.01	21.06	61,876,036	-0.20(-0.92%)
Jul 14, 2004	20.71	21.43	20.66	21.26	115,993,568	+0.40(+1.92%)
Jul 13, 2004	21.09	21.12	20.86	20.86	57,263,620	-0.22(-1.04%)
Jul 12, 2004	20.91	21.16	20.85	21.08	60,549,580	+0.02(+0.11%)
Jul 09, 2004	20.99	21.16	20.89	21.05	66,493,740	+0.17(+0.80%)
Jul 08, 2004	21.07	21.27	20.82	20.89	78,238,880	-0.35(-1.64%)
Jul 07, 2004	20.91	21.40	20.82	21.24	87,674,640	+0.06(+0.29%)
Jul 06, 2004	21.40	21.41	21.11	21.17	91,516,376	-0.42(-1.92%)
Jul 02, 2004	21.63	21.67	21.46	21.59	48,551,164	-0.05(-0.21%)

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