Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 226.92 232.95 226.41 229.71 44,742,720 +3.82(+1.69%)
Mar 30, 2021 227.52 227.84 225.16 225.89 25,430,512 -3.30(-1.44%)
Mar 29, 2021 230.51 230.71 225.92 229.19 25,887,460 -1.21(-0.52%)
Mar 26, 2021 225.60 230.62 225.60 230.40 26,152,206 +4.03(+1.78%)
Mar 25, 2021 229.25 230.85 225.62 226.37 34,927,204 -3.04(-1.33%)
Mar 24, 2021 231.74 231.88 229.27 229.41 26,288,678 -2.07(-0.89%)
Mar 23, 2021 231.38 234.85 230.97 231.47 32,463,642 +1.55(+0.67%)
Mar 22, 2021 224.35 230.81 224.22 229.92 30,916,490 +5.50(+2.45%)
Mar 19, 2021 225.08 226.50 223.45 224.43 47,655,992 -0.36(-0.16%)
Mar 18, 2021 226.58 228.17 224.41 224.79 35,761,548 -6.16(-2.67%)
Mar 17, 2021 230.08 232.42 227.23 230.94 30,336,822 -0.65(-0.28%)
Mar 16, 2021 230.21 233.88 229.87 231.60 28,821,126 +2.83(+1.23%)
Mar 15, 2021 228.92 229.13 225.85 228.77 26,727,592 -0.92(-0.40%)
Mar 12, 2021 227.99 229.76 227.23 229.69 23,251,422 -1.34(-0.58%)
Mar 11, 2021 228.92 233.02 228.29 231.03 30,684,838 +4.59(+2.03%)
Mar 10, 2021 230.91 230.91 226.07 226.44 30,517,372 -1.33(-0.58%)
Mar 09, 2021 226.89 229.33 225.71 227.77 33,905,540 +6.22(+2.81%)
Mar 08, 2021 225.42 227.37 221.29 221.54 36,175,580 -4.10(-1.82%)
Mar 05, 2021 223.62 227.27 220.64 225.65 42,977,712 +4.75(+2.15%)
Mar 04, 2021 220.91 226.51 218.49 220.90 45,761,336 -0.81(-0.36%)
Mar 03, 2021 226.18 227.57 221.42 221.71 34,845,200 -6.15(-2.70%)
Mar 02, 2021 230.92 231.20 227.45 227.86 23,387,068 -2.99(-1.30%)
Mar 01, 2021 229.84 231.36 227.16 230.85 25,992,430 +4.44(+1.96%)
Feb 26, 2021 225.57 229.32 223.64 226.41 38,817,240 +3.30(+1.48%)
Feb 25, 2021 226.11 228.56 222.02 223.10 40,521,020 -5.42(-2.37%)
Feb 24, 2021 224.10 229.15 223.11 228.52 26,995,754 +1.25(+0.55%)
Feb 23, 2021 224.40 228.79 222.85 227.27 30,978,956 -1.21(-0.53%)
Feb 22, 2021 231.32 231.81 226.43 228.48 37,382,380 -6.29(-2.68%)
Feb 19, 2021 237.48 237.59 234.00 234.77 25,929,274 -2.75(-1.16%)
Feb 18, 2021 235.58 237.66 234.67 237.52 17,358,300 -0.40(-0.17%)
Feb 17, 2021 235.12 238.03 234.75 237.92 22,226,602 +1.03(+0.44%)
Feb 16, 2021 238.18 239.25 236.13 236.89 27,476,408 -1.25(-0.53%)
Feb 12, 2021 237.11 238.44 235.95 238.14 17,037,192 +0.49(+0.20%)
Feb 11, 2021 237.94 238.30 235.38 237.66 16,194,835 +1.62(+0.69%)
Feb 10, 2021 238.15 239.05 234.16 236.03 22,784,002 -0.92(-0.39%)
Feb 09, 2021 235.11 237.92 234.63 236.96 24,237,230 +1.26(+0.54%)
Feb 08, 2021 236.35 236.87 234.08 235.69 22,844,960 +0.26(+0.11%)
Feb 05, 2021 235.46 236.48 233.70 235.43 18,573,840 +0.18(+0.08%)
Feb 04, 2021 235.88 236.44 233.65 235.25 25,988,240 -0.96(-0.41%)
Feb 03, 2021 232.87 238.24 232.57 236.21 27,850,286 +3.39(+1.46%)
Feb 02, 2021 234.56 235.54 232.02 232.82 26,589,722 -0.14(-0.06%)
Feb 01, 2021 228.49 235.72 225.93 232.95 34,246,280 +7.47(+3.32%)
Jan 29, 2021 228.84 231.37 224.88 225.48 43,725,224 -6.78(-2.92%)
Jan 28, 2021 229.03 235.86 228.52 232.25 50,434,524 +5.86(+2.59%)
Jan 27, 2021 231.35 233.72 223.71 226.39 71,752,696 +0.55(+0.25%)
Jan 26, 2021 225.38 227.63 223.65 225.84 50,148,348 +2.72(+1.22%)
Jan 25, 2021 222.72 223.36 217.95 223.12 34,067,712 +3.48(+1.58%)
Jan 22, 2021 220.73 223.64 219.49 219.63 31,040,176 +0.95(+0.44%)
Jan 21, 2021 218.42 219.97 216.20 218.68 31,585,168 +0.61(+0.28%)
Jan 20, 2021 211.62 219.48 211.22 218.07 38,717,820 +7.68(+3.65%)
Jan 19, 2021 207.78 210.91 206.69 210.39 31,182,318 +3.68(+1.78%)
Jan 15, 2021 207.55 208.51 206.10 206.71 32,659,332 -0.36(-0.17%)
Jan 14, 2021 209.88 211.38 206.79 207.07 30,161,188 -3.23(-1.53%)
Jan 13, 2021 208.04 210.70 207.95 210.29 20,626,838 +1.37(+0.66%)
Jan 12, 2021 210.45 211.03 207.36 208.92 23,895,878 -2.49(-1.18%)
Jan 11, 2021 212.36 212.79 210.67 211.41 23,693,456 -2.07(-0.97%)
Jan 08, 2021 212.57 214.41 210.96 213.48 23,616,280 +1.29(+0.61%)
Jan 07, 2021 208.06 213.21 207.74 212.19 28,466,558 +5.87(+2.85%)
Jan 06, 2021 206.24 210.44 206.02 206.32 36,915,716 -5.49(-2.59%)
Jan 05, 2021 211.19 212.41 209.67 211.81 24,484,900 +0.20(+0.10%)
Jan 04, 2021 216.31 216.77 208.81 211.61 38,180,500 -4.60(-2.13%)
Dec 31, 2020 216.20 216.20 216.20 20,837,456 +0.72(+0.33%)
Dec 30, 2020 218.94 219.32 215.28 215.48 20,837,456 -2.70(-1.24%)
Dec 29, 2020 219.99 220.83 217.33 218.19 17,851,906 -0.49(-0.22%)
Dec 28, 2020 218.18 219.71 216.79 218.67 18,426,364 +2.15(+0.99%)
Dec 24, 2020 215.23 217.36 215.02 216.52 10,853,867 +1.68(+0.78%)
Dec 23, 2020 216.87 217.31 214.63 214.84 19,230,696 -2.84(-1.30%)
Dec 22, 2020 216.47 219.32 215.65 217.68 23,264,550 +1.31(+0.61%)
Dec 21, 2020 211.47 217.74 211.21 216.37 38,200,692 +3.89(+1.83%)
Dec 18, 2020 212.48 213.55 209.98 212.48 65,176,592 -0.81(-0.38%)
Dec 17, 2020 213.72 214.72 211.83 213.29 33,407,580 +0.14(+0.06%)
Dec 16, 2020 208.75 213.96 208.72 213.15 36,010,924 +5.01(+2.41%)
Dec 15, 2020 209.15 209.40 206.31 208.15 27,777,304 -0.07(-0.03%)
Dec 14, 2020 207.14 210.17 206.93 208.21 29,613,686 +0.91(+0.44%)
Dec 11, 2020 204.18 207.36 203.26 207.30 31,870,174 +2.66(+1.30%)
Dec 10, 2020 205.85 207.12 204.48 204.64 27,193,472 -1.24(-0.60%)
Dec 09, 2020 209.15 209.21 205.31 205.88 33,346,280 -4.09(-1.95%)
Dec 08, 2020 207.99 210.89 206.94 209.97 23,936,066 +1.67(+0.80%)
Dec 07, 2020 208.38 209.52 207.04 208.30 25,269,480 -0.07(-0.03%)
Dec 04, 2020 208.23 209.36 207.22 208.37 25,375,240 +0.12(+0.06%)
Dec 03, 2020 208.61 210.33 207.68 208.25 25,818,134 -1.10(-0.52%)
Dec 02, 2020 208.87 209.45 206.85 209.35 24,393,370 -0.82(-0.39%)
Dec 01, 2020 208.51 211.25 207.39 210.17 31,793,142 +2.08(+1.00%)
Nov 30, 2020 208.12 208.76 204.95 208.09 33,987,512 -1.13(-0.54%)
Nov 27, 2020 208.84 210.22 208.06 209.21 14,929,481 +1.32(+0.64%)
Nov 25, 2020 209.10 209.27 206.52 207.89 21,616,998 +0.01(+0.00%)
Nov 24, 2020 203.73 208.26 203.02 207.88 34,889,792 +3.65(+1.79%)
Nov 23, 2020 205.05 206.36 202.34 204.24 26,369,938 -0.27(-0.13%)
Nov 20, 2020 206.27 207.32 204.13 204.51 23,499,926 -1.97(-0.96%)
Nov 19, 2020 205.47 207.08 204.06 206.48 25,480,984 +1.30(+0.64%)
Nov 18, 2020 207.68 209.16 205.03 205.18 29,156,100 -2.74(-1.32%)
Nov 17, 2020 209.51 211.04 207.55 207.92 24,885,008 -2.69(-1.28%)
Nov 16, 2020 208.32 211.10 207.98 210.61 25,708,466 +0.70(+0.33%)
Nov 13, 2020 209.76 210.79 207.63 209.91 19,216,168 +1.04(+0.50%)
Nov 12, 2020 210.59 212.43 207.92 208.87 22,273,468 -1.08(-0.51%)
Nov 11, 2020 205.91 211.39 205.73 209.95 30,343,516 +5.37(+2.63%)
Nov 10, 2020 207.96 209.90 203.33 204.58 45,371,528 -7.16(-3.38%)
Nov 09, 2020 217.59 221.16 211.24 211.73 45,728,088 -5.17(-2.38%)
Nov 06, 2020 215.48 217.52 211.38 216.90 26,025,264 +0.42(+0.19%)
Nov 05, 2020 215.27 217.29 214.41 216.48 37,153,268 +6.69(+3.19%)
Nov 04, 2020 207.50 211.66 205.94 209.79 43,583,168 +9.66(+4.83%)
Nov 03, 2020 197.67 201.78 196.93 200.14 28,305,452 +3.97(+2.03%)
Nov 02, 2020 198.06 199.02 194.02 196.16 31,759,954 -0.14(-0.07%)
Oct 30, 2020 197.30 198.06 193.53 196.30 38,143,012 -2.18(-1.10%)
Oct 29, 2020 197.85 201.04 197.17 198.48 32,397,970 +1.98(+1.01%)
Oct 28, 2020 201.34 202.47 195.94 196.50 52,749,732 -10.25(-4.96%)
Oct 27, 2020 205.14 208.12 203.92 206.75 37,681,960 +3.07(+1.51%)
Oct 26, 2020 207.33 209.74 201.75 203.68 38,243,192 -5.96(-2.84%)
Oct 23, 2020 208.47 209.69 206.66 209.64 19,473,308 +1.30(+0.62%)
Oct 22, 2020 207.41 209.46 205.25 208.34 23,049,404 +0.09(+0.04%)
Oct 21, 2020 206.62 210.31 206.62 208.25 23,412,596 +0.15(+0.07%)
Oct 20, 2020 209.22 210.74 206.59 208.11 23,445,744 +0.42(+0.20%)
Oct 19, 2020 213.69 215.52 207.20 207.69 28,476,944 -5.27(-2.48%)
Oct 16, 2020 213.44 215.51 212.63 212.96 26,877,240 +0.00(+0.00%)
Oct 15, 2020 210.48 213.64 209.42 212.96 23,438,756 -1.16(-0.54%)
Oct 14, 2020 216.20 217.38 212.45 214.13 24,173,178 -1.94(-0.90%)
Oct 13, 2020 215.93 218.34 213.71 216.06 29,850,638 +1.41(+0.66%)
Oct 12, 2020 212.12 217.03 210.20 214.65 41,715,072 +5.42(+2.59%)
Oct 09, 2020 204.79 209.28 204.79 209.23 27,290,026 +5.07(+2.48%)
Oct 08, 2020 204.09 204.75 201.97 204.16 20,543,284 +0.73(+0.36%)
Oct 07, 2020 200.75 203.70 200.42 203.43 26,466,480 +3.80(+1.90%)
Oct 06, 2020 202.45 203.77 198.57 199.63 29,425,970 -4.33(-2.12%)
Oct 05, 2020 200.90 204.00 200.67 203.97 21,979,880 +4.06(+2.03%)
Oct 02, 2020 201.66 204.56 199.27 199.90 34,197,316 -6.08(-2.95%)
Oct 01, 2020 206.98 207.47 204.88 205.98 28,002,128 +2.06(+1.01%)
Sep 30, 2020 201.40 205.52 200.24 203.92 34,878,636 +2.98(+1.48%)
Sep 29, 2020 202.97 203.66 200.50 200.94 25,020,068 -2.11(-1.04%)
Sep 28, 2020 204.45 206.09 201.72 203.06 32,983,942 +1.57(+0.78%)
Sep 25, 2020 197.34 202.67 196.37 201.48 30,363,016 +4.49(+2.28%)
Sep 24, 2020 193.76 199.30 193.13 197.00 32,148,438 +2.52(+1.30%)
Sep 23, 2020 201.56 201.75 193.93 194.47 31,724,286 -6.62(-3.29%)
Sep 22, 2020 198.81 201.75 195.91 201.10 34,528,096 +4.73(+2.41%)
Sep 21, 2020 191.18 196.53 190.39 196.37 41,042,788 +2.09(+1.07%)
Sep 18, 2020 196.62 197.44 190.27 194.28 56,961,972 -2.44(-1.24%)
Sep 17, 2020 193.95 198.10 193.86 196.72 35,060,896 -2.07(-1.04%)
Sep 16, 2020 204.20 204.23 198.40 198.80 27,180,250 -3.62(-1.79%)
Sep 15, 2020 202.07 203.38 200.62 202.41 22,466,442 +3.27(+1.64%)
Sep 14, 2020 198.01 202.82 197.81 199.15 31,312,522 +1.34(+0.68%)
Sep 11, 2020 200.88 202.27 195.10 197.81 34,677,248 -1.30(-0.65%)
Sep 10, 2020 206.89 208.19 197.89 199.11 36,554,464 -5.74(-2.80%)
Sep 09, 2020 201.27 208.29 200.40 204.85 47,074,888 +8.37(+4.26%)
Sep 08, 2020 200.20 203.63 196.03 196.48 54,534,296 -11.24(-5.41%)
Sep 04, 2020 208.54 211.70 198.93 207.72 61,540,256 -2.96(-1.40%)
Sep 03, 2020 222.28 222.32 208.41 210.68 60,120,788 -13.91(-6.19%)
Sep 02, 2020 221.02 225.76 220.42 224.59 35,135,548 +4.25(+1.93%)
Sep 01, 2020 218.63 220.51 217.59 220.34 26,572,876 +1.69(+0.77%)
Aug 31, 2020 220.08 221.73 217.47 218.65 29,656,142 -3.28(-1.48%)
Aug 28, 2020 221.22 223.61 219.67 221.93 27,119,630 +2.26(+1.03%)
Aug 27, 2020 216.09 224.10 212.71 219.67 59,381,828 +5.26(+2.46%)
Aug 26, 2020 211.24 215.32 210.73 214.41 40,816,672 +4.54(+2.16%)
Aug 25, 2020 206.60 210.01 206.60 209.87 23,746,192 +2.69(+1.30%)
Aug 24, 2020 208.24 208.95 205.95 207.18 26,245,520 +0.65(+0.31%)
Aug 21, 2020 207.34 209.66 206.36 206.53 37,389,232 -1.51(-0.73%)
Aug 20, 2020 203.15 208.44 202.54 208.04 27,812,190 +4.73(+2.33%)
Aug 19, 2020 205.04 205.63 202.87 203.31 28,475,692 -1.24(-0.61%)
Aug 18, 2020 203.62 205.39 202.34 204.55 22,054,810 +1.17(+0.58%)
Aug 17, 2020 202.72 204.26 202.05 203.38 20,852,320 +1.33(+0.66%)
Aug 14, 2020 201.91 202.71 200.70 202.04 18,568,434 +0.19(+0.10%)
Aug 13, 2020 202.56 204.41 201.32 201.85 23,336,082 -0.47(-0.23%)
Aug 12, 2020 198.55 203.38 198.03 202.32 28,973,252 +5.62(+2.86%)
Aug 11, 2020 200.35 200.83 196.47 196.70 37,651,116 -4.71(-2.34%)
Aug 10, 2020 204.72 204.93 199.58 201.41 37,939,384 -4.09(-1.99%)
Aug 07, 2020 207.80 208.62 204.01 205.50 28,764,636 -3.74(-1.79%)
Aug 06, 2020 205.37 209.27 204.61 209.25 33,752,540 +3.30(+1.60%)
Aug 05, 2020 207.85 207.94 204.62 205.95 29,817,762 -0.34(-0.16%)
Aug 04, 2020 207.14 207.72 203.41 206.29 50,934,232 -3.14(-1.50%)
Aug 03, 2020 204.58 210.50 203.53 209.43 81,612,080 +11.15(+5.62%)
Jul 31, 2020 197.69 198.37 192.48 198.28 52,987,276 +1.07(+0.54%)
Jul 30, 2020 194.40 197.75 193.02 197.21 25,887,482 -0.15(-0.08%)
Jul 29, 2020 195.85 197.93 195.38 197.36 20,292,698 +1.97(+1.01%)
Jul 28, 2020 196.93 197.98 195.12 195.39 24,029,070 -1.77(-0.90%)
Jul 27, 2020 194.86 197.27 194.27 197.16 31,167,320 +2.47(+1.27%)
Jul 24, 2020 193.84 196.20 191.03 194.69 41,178,644 -1.20(-0.61%)
Jul 23, 2020 200.39 204.00 195.51 195.89 69,700,224 -8.91(-4.35%)
Jul 22, 2020 202.33 205.33 201.55 204.80 51,079,520 +2.90(+1.44%)
Jul 21, 2020 206.65 206.92 201.20 201.90 39,359,424 -2.76(-1.35%)
Jul 20, 2020 198.27 205.33 196.35 204.65 38,090,676 +8.43(+4.30%)
Jul 17, 2020 197.76 198.31 194.78 196.22 32,708,912 -1.01(-0.51%)
Jul 16, 2020 198.66 198.95 195.67 197.23 30,938,074 -3.99(-1.98%)
Jul 15, 2020 202.68 204.39 198.30 201.21 33,259,110 -0.93(-0.46%)
Jul 14, 2020 199.36 202.14 195.40 202.14 38,842,620 +1.87(+0.93%)
Jul 13, 2020 207.44 208.72 199.72 200.27 39,403,128 -6.38(-3.09%)
Jul 10, 2020 206.61 207.05 204.15 206.66 27,066,080 -0.63(-0.30%)
Jul 09, 2020 209.23 209.28 204.53 207.28 34,211,252 +0.98(+0.47%)
Jul 08, 2020 203.17 206.26 201.84 206.31 34,725,240 +1.14(+0.56%)
Jul 07, 2020 203.54 207.62 201.16 205.17 34,697,632 +1.38(+0.68%)
Jul 06, 2020 201.97 204.20 201.26 203.78 32,946,508 +4.29(+2.15%)
Jul 02, 2020 198.93 201.19 198.27 199.49 30,310,688 +1.51(+0.76%)
Jul 01, 2020 196.47 199.58 195.15 197.98 33,136,106 +1.15(+0.58%)
Jun 30, 2020 191.38 197.69 191.25 196.83 35,465,840 +4.90(+2.56%)
Jun 29, 2020 189.35 192.01 187.20 191.93 27,598,442 +2.04(+1.07%)
Jun 26, 2020 193.17 193.33 188.48 189.88 56,531,416 -3.88(-2.00%)
Jun 25, 2020 191.31 194.03 189.05 193.76 28,723,428 +2.42(+1.26%)
Jun 24, 2020 194.98 196.58 190.11 191.35 37,970,336 -3.94(-2.02%)
Jun 23, 2020 195.46 197.25 194.82 195.28 31,949,818 +1.30(+0.67%)
Jun 22, 2020 189.36 194.17 188.82 193.99 33,899,180 +5.24(+2.78%)
Jun 19, 2020 192.07 192.75 187.99 188.74 45,949,452 -1.13(-0.60%)
Jun 18, 2020 187.63 190.04 187.63 189.88 23,820,664 +1.87(+0.99%)
Jun 17, 2020 188.63 189.88 187.33 188.01 26,543,678 +0.79(+0.42%)
Jun 16, 2020 186.56 189.16 185.18 187.22 43,964,164 +3.55(+1.93%)
Jun 15, 2020 178.52 184.56 177.97 183.67 33,847,900 +2.09(+1.15%)
Jun 12, 2020 184.28 185.43 179.10 181.58 44,845,616 +1.42(+0.79%)
Jun 11, 2020 186.10 189.33 179.96 180.16 54,596,908 -10.22(-5.37%)
Jun 10, 2020 184.86 192.00 184.74 190.38 45,321,660 +6.81(+3.71%)
Jun 09, 2020 181.83 184.44 181.11 183.57 30,766,502 +1.39(+0.76%)
Jun 08, 2020 179.84 182.36 178.39 182.18 34,317,708 +1.12(+0.62%)
Jun 05, 2020 176.62 181.57 176.03 181.06 41,247,608 +4.14(+2.34%)
Jun 04, 2020 178.25 179.74 176.32 176.91 29,722,760 -2.36(-1.32%)
Jun 03, 2020 178.75 179.84 177.55 179.28 28,216,170 +0.44(+0.24%)
Jun 02, 2020 178.20 178.93 175.40 178.84 31,808,860 +2.01(+1.14%)
Jun 01, 2020 176.55 176.99 175.50 176.83 23,415,482 -0.41(-0.23%)
May 29, 2020 176.73 178.22 174.49 177.24 43,577,176 +1.79(+1.02%)
May 28, 2020 174.81 178.10 174.46 175.44 34,966,200 -0.40(-0.23%)
May 27, 2020 174.28 176.02 170.80 175.84 40,847,384 +0.23(+0.13%)
May 26, 2020 180.22 180.38 175.16 175.61 37,268,988 -1.88(-1.06%)
May 22, 2020 177.18 178.41 176.55 177.49 21,533,670 +0.08(+0.04%)
May 21, 2020 179.31 180.54 177.27 177.41 30,092,128 -2.16(-1.20%)
May 20, 2020 178.74 179.75 177.90 179.56 32,299,852 +2.46(+1.39%)
May 19, 2020 178.46 179.97 176.97 177.11 27,768,268 -1.23(-0.69%)
May 18, 2020 179.15 179.59 177.43 178.34 36,593,764 +1.69(+0.95%)
May 15, 2020 172.70 180.42 170.71 176.66 48,326,488 +2.54(+1.46%)
May 14, 2020 171.12 174.27 169.44 174.12 43,390,956 +0.75(+0.43%)
May 13, 2020 176.07 177.51 170.27 173.37 46,325,836 -1.78(-1.02%)
May 12, 2020 180.17 180.40 175.15 175.15 33,158,626 -4.96(-2.75%)
May 11, 2020 176.65 180.85 176.36 180.11 31,998,502 +1.99(+1.11%)
May 08, 2020 178.41 178.43 176.85 178.12 32,050,800 +1.04(+0.59%)
May 07, 2020 177.63 178.00 176.10 177.08 29,335,944 +1.02(+0.58%)
May 06, 2020 175.61 177.66 175.18 176.06 33,309,026 +1.72(+0.98%)
May 05, 2020 174.21 177.13 173.51 174.34 38,175,968 +1.85(+1.07%)
May 04, 2020 167.63 172.64 167.63 172.49 31,473,942 +4.12(+2.45%)
May 01, 2020 169.56 172.30 167.83 168.37 40,820,016 -4.47(-2.59%)
Apr 30, 2020 173.61 173.99 169.97 172.85 55,808,816 +1.72(+1.00%)
Apr 29, 2020 167.07 171.37 165.78 171.13 52,983,672 +7.35(+4.49%)
Apr 28, 2020 169.35 169.43 163.38 163.78 35,606,332 -4.09(-2.44%)
Apr 27, 2020 170.32 170.62 167.15 167.87 34,399,604 -0.48(-0.29%)
Apr 24, 2020 165.95 168.36 164.65 168.35 35,568,420 +3.02(+1.83%)
Apr 23, 2020 167.93 168.84 164.84 165.33 33,981,948 -2.03(-1.21%)
Apr 22, 2020 165.30 167.82 164.75 167.36 35,914,584 +5.50(+3.40%)
Apr 21, 2020 167.34 167.50 160.21 161.86 58,248,216 -6.98(-4.14%)
Apr 20, 2020 170.36 172.40 168.78 168.84 37,986,228 -3.41(-1.98%)
Apr 17, 2020 173.13 173.61 169.62 172.26 54,708,428 +1.50(+0.88%)
Apr 16, 2020 168.11 170.98 166.76 170.75 52,221,172 +4.98(+3.00%)
Apr 15, 2020 165.49 167.41 163.23 165.78 42,413,756 -1.75(-1.05%)
Apr 14, 2020 163.00 167.58 162.03 167.53 54,752,232 +7.90(+4.95%)
Apr 13, 2020 158.51 159.69 156.54 159.63 43,403,544 +0.36(+0.22%)
Apr 09, 2020 160.45 161.43 157.53 159.28 53,325,412 +0.01(+0.01%)
Apr 08, 2020 159.79 160.75 157.69 159.27 50,035,364 +1.58(+1.00%)
Apr 07, 2020 163.57 163.96 157.46 157.68 65,040,364 -1.72(-1.08%)
Apr 06, 2020 154.63 160.59 151.98 159.40 69,524,376 +11.03(+7.44%)
Apr 03, 2020 149.59 151.79 146.78 148.37 42,761,772 -1.38(-0.92%)
Apr 02, 2020 146.47 149.96 145.02 149.75 51,434,160 +3.04(+2.07%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.