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 )

394.94 +5.61 (+1.44%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Sep 30, 2002 8.492 8.525 8.159 8.278 152,665,024 -0.29(-3.34%)
Sep 27, 2002 8.714 8.914 8.553 8.564 107,007,776 -0.18(-2.06%)
Sep 26, 2002 8.916 8.990 8.697 8.744 133,215,120 -0.06(-0.67%)
Sep 25, 2002 8.782 8.888 8.526 8.803 141,489,728 +0.16(+1.91%)
Sep 24, 2002 8.485 8.797 8.447 8.638 137,560,864 +0.08(+0.91%)
Sep 23, 2002 8.820 8.841 8.481 8.560 118,594,928 -0.42(-4.70%)
Sep 20, 2002 9.030 9.085 8.952 8.983 172,534,176 +0.05(+0.55%)
Sep 19, 2002 8.835 9.051 8.818 8.933 102,736,008 -0.10(-1.15%)
Sep 18, 2002 8.842 9.130 8.831 9.037 110,891,472 +0.09(+0.97%)
Sep 17, 2002 9.212 9.255 8.935 8.950 96,878,896 -0.09(-1.03%)
Sep 16, 2002 9.009 9.109 8.905 9.043 66,264,256 -0.02(-0.27%)
Sep 13, 2002 8.877 9.134 8.867 9.068 78,658,208 +0.14(+1.61%)
Sep 12, 2002 9.113 9.142 8.899 8.924 84,176,376 -0.27(-2.94%)
Sep 11, 2002 9.507 9.671 9.185 9.195 102,294,296 -0.23(-2.43%)
Sep 10, 2002 9.187 9.429 9.151 9.424 110,889,096 +0.21(+2.24%)
Sep 09, 2002 8.943 9.265 8.825 9.217 107,855,264 +0.17(+1.84%)
Sep 06, 2002 9.037 9.136 8.984 9.051 92,354,832 +0.36(+4.16%)
Sep 05, 2002 8.990 8.994 8.684 8.689 119,460,112 -0.44(-4.77%)
Sep 04, 2002 8.981 9.198 8.924 9.124 105,978,008 +0.23(+2.53%)
Sep 03, 2002 9.183 9.183 8.895 8.899 98,344,032 -0.39(-4.20%)
Aug 30, 2002 9.490 9.554 9.274 9.289 76,794,696 -0.28(-2.97%)
Aug 29, 2002 9.253 9.653 9.183 9.573 124,528,120 +0.23(+2.43%)
Aug 28, 2002 9.554 9.588 9.331 9.346 90,976,608 -0.28(-2.87%)
Aug 27, 2002 9.904 9.927 9.586 9.622 86,479,224 -0.24(-2.42%)
Aug 26, 2002 9.936 9.965 9.687 9.861 73,510,952 -0.02(-0.23%)
Aug 23, 2002 9.967 10.00 9.812 9.883 76,518,360 -0.19(-1.90%)
Aug 22, 2002 10.00 10.12 9.955 10.07 95,788,096 +0.18(+1.82%)
Aug 21, 2002 9.759 9.914 9.681 9.895 107,261,128 +0.23(+2.43%)
Aug 20, 2002 9.724 9.785 9.605 9.660 92,882,128 -0.18(-1.85%)
Aug 19, 2002 9.471 9.851 9.435 9.842 105,471,048 +0.38(+4.00%)
Aug 16, 2002 9.355 9.507 9.259 9.463 91,582,896 +0.04(+0.46%)
Aug 15, 2002 9.456 9.603 9.227 9.420 130,432,520 +0.01(+0.12%)
Aug 14, 2002 8.943 9.412 8.935 9.408 127,738,424 +0.50(+5.63%)
Aug 13, 2002 9.083 9.406 8.880 8.907 132,251,656 -0.27(-2.91%)
Aug 12, 2002 9.011 9.227 9.009 9.174 75,114,776 +0.07(+0.73%)
Aug 09, 2002 9.113 9.302 9.020 9.107 91,206,976 -0.15(-1.62%)
Aug 08, 2002 8.916 9.274 8.784 9.257 117,226,744 +0.34(+3.86%)
Aug 07, 2002 8.895 8.952 8.547 8.913 114,058,448 +0.27(+3.11%)
Aug 06, 2002 8.498 8.943 8.487 8.644 117,184,216 +0.32(+3.82%)
Aug 05, 2002 8.383 8.549 8.292 8.326 104,273,528 -0.08(-0.95%)
Aug 02, 2002 8.613 8.678 8.290 8.405 113,527,712 -0.25(-2.93%)
Aug 01, 2002 9.005 9.102 8.612 8.659 121,525,992 -0.42(-4.65%)
Jul 31, 2002 9.011 9.085 8.774 9.081 123,999,760 -0.02(-0.25%)
Jul 30, 2002 9.000 9.242 8.958 9.104 162,061,344 -0.03(-0.31%)
Jul 29, 2002 8.867 9.142 8.810 9.132 148,136,464 +0.55(+6.39%)
Jul 26, 2002 8.278 8.595 8.267 8.583 163,180,672 +0.48(+5.88%)
Jul 25, 2002 8.602 8.651 8.032 8.106 215,849,216 -0.64(-7.35%)
Jul 24, 2002 7.902 8.774 7.837 8.750 267,227,264 +0.61(+7.49%)
Jul 23, 2002 8.799 8.858 8.133 8.140 221,991,648 -0.85(-9.47%)
Jul 22, 2002 9.265 9.461 8.687 8.992 237,853,200 -0.39(-4.14%)
Jul 19, 2002 9.439 9.632 9.238 9.380 148,657,952 -0.29(-3.03%)
Jul 18, 2002 9.853 9.982 9.588 9.673 120,272,200 -0.17(-1.71%)
Jul 17, 2002 9.940 10.09 9.685 9.842 129,493,632 +0.14(+1.46%)
Jul 16, 2002 9.711 9.993 9.584 9.700 128,330,976 -0.10(-1.06%)
Jul 15, 2002 9.726 9.815 9.085 9.804 180,917,104 -0.01(-0.12%)
Jul 12, 2002 10.10 10.17 9.743 9.815 126,454,248 -0.20(-1.98%)
Jul 11, 2002 9.849 10.04 9.700 10.01 171,122,672 +0.13(+1.28%)
Jul 10, 2002 10.16 10.26 9.866 9.887 119,769,992 -0.18(-1.82%)
Jul 09, 2002 10.09 10.36 10.03 10.07 112,642,184 +0.05(+0.55%)
Jul 08, 2002 10.30 10.40 9.952 10.02 83,479,736 -0.37(-3.52%)
Jul 05, 2002 10.05 10.39 10.04 10.38 47,121,064 +0.45(+4.54%)
Jul 04, 2002 9.698 9.940 9.548 9.931 106,939,088 +0.12(+1.22%)
Jul 03, 2002 9.698 9.940 9.548 9.812 106,908,712 +0.08(+0.78%)
Jul 02, 2002 9.914 10.02 9.715 9.736 109,388,824 -0.23(-2.32%)
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.