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 )

397.23 +2.29 (+0.58%)
Streaming Delayed Price Updated: 11:59 AM 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 (%)
Apr 28, 2023 301.54 306.42 300.84 304.76 36,768,884 +2.41(+0.80%)
Apr 27, 2023 293.56 302.72 292.85 302.35 46,817,072 +9.38(+3.20%)
Apr 26, 2023 294.29 297.13 290.35 292.97 66,068,396 +19.79(+7.24%)
Apr 25, 2023 277.24 279.31 273.13 273.18 45,827,208 -6.30(-2.25%)
Apr 24, 2023 279.79 282.63 276.45 279.48 26,838,264 -4.00(-1.41%)
Apr 21, 2023 282.69 283.94 280.76 283.47 21,854,362 -0.31(-0.11%)
Apr 20, 2023 282.93 286.68 282.76 283.78 23,418,484 -2.32(-0.81%)
Apr 19, 2023 283.66 286.70 282.22 286.10 17,272,784 +0.08(+0.03%)
Apr 18, 2023 289.20 289.38 284.67 286.02 20,321,966 -0.43(-0.15%)
Apr 17, 2023 287.57 289.23 283.83 286.45 24,024,602 +2.65(+0.93%)
Apr 14, 2023 284.66 286.13 281.38 283.80 21,160,280 -3.68(-1.28%)
Apr 13, 2023 281.28 287.54 280.87 287.48 24,411,794 +6.30(+2.24%)
Apr 12, 2023 282.47 284.67 279.67 281.18 27,615,974 +0.65(+0.23%)
Apr 11, 2023 283.42 283.65 279.35 280.53 27,487,526 -6.51(-2.27%)
Apr 10, 2023 286.86 287.24 282.39 287.04 23,281,006 -2.19(-0.76%)
Apr 06, 2023 280.90 289.70 279.73 289.23 30,015,044 +7.20(+2.55%)
Apr 05, 2023 283.52 284.81 280.62 282.03 22,225,456 -2.82(-0.99%)
Apr 04, 2023 284.89 288.09 283.35 284.84 26,029,314 -0.05(-0.02%)
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.