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 UNCHANGED

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 (%)
Nov 30, 2022	237.58	252.16	236.88	251.97	48,152,840	+14.63(+6.16%)
Nov 29, 2022	238.40	239.77	235.25	237.34	18,174,320	-1.41(-0.59%)
Nov 28, 2022	243.02	243.59	237.81	238.76	25,089,978	-5.66(-2.32%)
Nov 25, 2022	244.24	245.61	243.69	244.42	9,316,826	-0.09(-0.04%)
Nov 23, 2022	242.06	245.20	241.24	244.50	19,753,944	+2.52(+1.04%)
Nov 22, 2022	240.56	242.26	237.72	241.99	19,901,362	+2.94(+1.23%)
Nov 21, 2022	238.43	241.63	238.19	239.04	26,710,198	+0.82(+0.34%)
Nov 18, 2022	240.49	240.71	236.06	238.22	28,105,606	-0.45(-0.19%)
Nov 17, 2022	234.83	240.23	234.82	238.68	23,398,436	-0.05(-0.02%)
Nov 16, 2022	239.77	240.77	237.43	238.73	24,375,820	+0.44(+0.18%)
Nov 15, 2022	241.93	243.25	236.38	238.29	31,857,142	+0.41(+0.17%)
Nov 14, 2022	238.31	240.20	235.57	237.88	31,585,296	-5.48(-2.25%)
Nov 11, 2022	239.30	244.22	238.25	243.35	35,155,372	+4.07(+1.70%)
Nov 10, 2022	231.85	239.63	231.43	239.29	46,949,364	+18.19(+8.23%)
Nov 09, 2022	223.91	225.16	220.92	221.10	28,232,260	-4.29(-1.91%)
Nov 08, 2022	225.22	228.13	222.41	225.39	28,610,238	+0.98(+0.44%)
Nov 07, 2022	218.62	224.94	217.92	224.41	33,982,280	+6.27(+2.88%)
Nov 04, 2022	214.24	218.22	210.19	218.13	37,356,780	+7.14(+3.38%)
Nov 03, 2022	216.75	217.06	210.73	210.99	37,334,660	-5.76(-2.66%)
Nov 02, 2022	225.97	227.78	216.70	216.75	38,981,884	-7.95(-3.54%)

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