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 )

406.66 +8.82 (+2.22%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Dec 31, 2019 150.79 151.75 150.48 151.69 19,122,628 +0.10(+0.07%)
Dec 30, 2019 152.93 152.96 150.75 151.58 16,996,800 -1.32(-0.86%)
Dec 27, 2019 153.37 153.47 152.19 152.90 19,144,460 +0.28(+0.18%)
Dec 26, 2019 151.55 152.68 151.40 152.62 15,096,426 +1.24(+0.82%)
Dec 24, 2019 151.47 151.69 151.12 151.38 9,345,534 -0.03(-0.02%)
Dec 23, 2019 152.09 152.09 151.27 151.41 18,420,952 +0.00(+0.00%)
Dec 20, 2019 151.35 152.44 150.33 151.41 55,724,920 +1.64(+1.09%)
Dec 19, 2019 148.13 149.83 147.89 149.77 25,948,590 +1.29(+0.87%)
Dec 18, 2019 148.41 149.55 148.30 148.48 25,085,956 -0.31(-0.21%)
Dec 17, 2019 149.52 149.77 148.56 148.79 26,434,766 -0.81(-0.54%)
Dec 16, 2019 149.19 149.95 148.91 149.60 25,101,720 +0.96(+0.65%)
Dec 13, 2019 147.16 148.98 147.00 148.64 24,795,696 +1.24(+0.84%)
Dec 12, 2019 145.87 147.59 145.26 147.40 25,590,024 +1.48(+1.02%)
Dec 11, 2019 145.76 146.08 144.60 145.91 19,604,356 +0.55(+0.38%)
Dec 10, 2019 145.52 146.10 145.01 145.37 17,129,442 -0.22(-0.15%)
Dec 09, 2019 145.31 146.41 145.15 145.59 17,349,062 -0.38(-0.26%)
Dec 06, 2019 145.23 146.08 144.54 145.96 17,061,102 +1.75(+1.21%)
Dec 05, 2019 144.33 144.59 143.78 144.21 18,577,880 +0.08(+0.05%)
Dec 04, 2019 144.41 144.45 143.51 144.13 18,271,868 +0.52(+0.36%)
Dec 03, 2019 141.87 143.73 141.06 143.62 26,183,426 -0.23(-0.16%)
Dec 02, 2019 146.02 146.04 142.66 143.85 28,508,334 -1.76(-1.21%)
Nov 29, 2019 146.30 146.49 145.51 145.61 12,452,222 -0.91(-0.62%)
Nov 27, 2019 146.52 146.68 145.74 146.51 15,803,955 +0.25(+0.17%)
Nov 26, 2019 145.59 146.61 145.55 146.26 25,596,406 +0.80(+0.55%)
Nov 25, 2019 144.28 145.58 144.20 145.46 23,310,006 +1.58(+1.10%)
Nov 22, 2019 144.35 144.57 143.14 143.88 16,469,748 +0.11(+0.07%)
Nov 21, 2019 143.70 144.09 142.84 143.78 19,305,248 -0.13(-0.09%)
Nov 20, 2019 144.58 145.09 142.80 143.91 26,716,824 -0.25(-0.17%)
Nov 19, 2019 144.63 145.06 143.98 144.16 24,969,492 +0.05(+0.03%)
Nov 18, 2019 143.86 144.32 142.81 144.12 22,464,480 +0.36(+0.25%)
Nov 15, 2019 142.76 143.78 142.13 143.76 24,524,136 +1.83(+1.29%)
Nov 14, 2019 140.93 142.27 140.91 141.93 20,582,010 +0.72(+0.51%)
Nov 13, 2019 140.66 141.35 140.22 141.21 18,187,510 +0.23(+0.16%)
Nov 12, 2019 140.22 141.46 140.01 140.98 19,446,786 +0.92(+0.66%)
Nov 11, 2019 139.32 140.36 138.74 140.06 14,982,887 +0.14(+0.10%)
Nov 08, 2019 138.02 139.95 137.81 139.92 17,476,452 +1.63(+1.18%)
Nov 07, 2019 137.88 138.88 137.82 138.29 18,538,318 +0.19(+0.14%)
Nov 06, 2019 138.39 138.54 137.27 138.10 17,288,072 -0.38(-0.28%)
Nov 05, 2019 138.97 139.02 137.94 138.48 19,014,802 -0.09(-0.06%)
Nov 04, 2019 138.83 139.00 138.19 138.56 17,621,926 +0.79(+0.58%)
Nov 01, 2019 138.29 138.44 137.05 137.77 34,559,100 +0.34(+0.24%)
Oct 31, 2019 138.90 138.93 137.07 137.43 25,660,698 -1.19(-0.86%)
Oct 30, 2019 137.58 139.00 136.88 138.62 19,283,348 +1.71(+1.25%)
Oct 29, 2019 138.12 138.52 136.74 136.92 21,470,336 -1.30(-0.94%)
Oct 28, 2019 138.42 139.64 137.57 138.22 36,791,732 +3.32(+2.46%)
Oct 25, 2019 133.57 135.30 133.44 134.90 27,080,890 +0.76(+0.57%)
Oct 24, 2019 133.05 134.61 132.93 134.15 38,873,244 +2.59(+1.97%)
Oct 23, 2019 131.21 131.76 130.00 131.56 32,649,964 +0.83(+0.64%)
Oct 22, 2019 133.22 134.21 130.62 130.72 29,125,408 -2.11(-1.59%)
Oct 21, 2019 132.72 132.77 131.34 132.83 21,595,402 +1.11(+0.84%)
Oct 18, 2019 133.97 134.20 130.91 131.72 33,678,752 -2.19(-1.63%)
Oct 17, 2019 135.11 135.56 133.26 133.91 23,052,530 -0.69(-0.51%)
Oct 16, 2019 134.96 135.15 133.75 134.60 21,735,894 -1.11(-0.82%)
Oct 15, 2019 134.26 135.92 134.02 135.71 20,772,696 +1.94(+1.45%)
Oct 14, 2019 133.91 134.48 133.74 133.77 14,167,060 -0.12(-0.09%)
Oct 11, 2019 134.32 135.19 133.72 133.90 26,654,538 +0.56(+0.42%)
Oct 10, 2019 132.76 133.89 132.53 133.34 19,180,840 +0.82(+0.62%)
Oct 09, 2019 131.77 132.96 131.30 132.52 21,024,800 +2.46(+1.89%)
Oct 08, 2019 131.41 132.06 130.00 130.05 27,931,872 -1.39(-1.06%)
Oct 07, 2019 131.46 132.46 131.35 131.44 17,312,058 -0.96(-0.72%)
Oct 04, 2019 131.09 132.53 130.77 132.40 24,869,118 +1.76(+1.35%)
Oct 03, 2019 129.36 131.09 127.70 130.64 27,506,686 +1.56(+1.21%)
Oct 02, 2019 130.61 130.72 128.05 129.07 33,368,524 -2.32(-1.77%)
Oct 01, 2019 133.88 134.44 131.33 131.40 23,555,870 -1.88(-1.41%)
Sep 30, 2019 132.31 133.45 132.08 133.27 19,222,930 +1.25(+0.94%)
Sep 27, 2019 134.35 134.55 130.99 132.03 23,470,616 -1.74(-1.30%)
Sep 26, 2019 133.67 134.38 132.71 133.76 18,574,714 +0.25(+0.19%)
Sep 25, 2019 131.81 134.16 130.40 133.51 23,505,628 +1.85(+1.41%)
Sep 24, 2019 134.55 134.87 131.21 131.66 31,301,918 -1.72(-1.29%)
Sep 23, 2019 133.47 133.85 132.71 133.38 18,140,696 -0.29(-0.22%)
Sep 20, 2019 135.17 135.78 132.53 133.67 41,770,044 -1.56(-1.16%)
Sep 19, 2019 134.49 136.48 134.27 135.23 37,641,800 +2.44(+1.84%)
Sep 18, 2019 131.67 132.93 130.88 132.78 25,502,138 +1.08(+0.82%)
Sep 17, 2019 131.29 131.83 130.78 131.70 18,748,572 +1.04(+0.80%)
Sep 16, 2019 130.21 131.04 130.04 130.66 17,444,480 -0.98(-0.74%)
Sep 13, 2019 132.08 132.34 130.92 131.63 24,372,040 -0.19(-0.14%)
Sep 12, 2019 132.14 132.69 131.20 131.83 28,171,720 +1.34(+1.03%)
Sep 11, 2019 130.28 130.63 129.50 130.48 25,749,322 +0.19(+0.15%)
Sep 10, 2019 131.14 131.22 128.94 130.29 30,148,960 -1.53(-1.16%)
Sep 09, 2019 133.81 133.96 130.81 131.83 26,882,730 -1.52(-1.14%)
Sep 06, 2019 134.23 134.38 132.48 133.34 21,723,902 -0.91(-0.68%)
Sep 05, 2019 133.35 134.57 133.01 134.25 27,236,236 +2.54(+1.93%)
Sep 04, 2019 131.62 131.99 130.83 131.71 18,790,802 +1.30(+1.00%)
Sep 03, 2019 130.95 131.52 130.08 130.41 19,689,526 -1.74(-1.32%)
Aug 30, 2019 133.39 133.42 130.63 132.15 24,980,322 -0.25(-0.19%)
Aug 29, 2019 131.57 132.71 131.24 132.40 21,042,200 +2.45(+1.89%)
Aug 28, 2019 129.30 130.14 128.02 129.95 18,154,854 -0.17(-0.13%)
Aug 27, 2019 130.74 131.06 129.09 130.12 24,109,852 +0.28(+0.21%)
Aug 26, 2019 129.40 129.95 128.36 129.84 21,197,288 +1.98(+1.54%)
Aug 23, 2019 131.51 132.62 127.30 127.87 40,178,760 -4.21(-3.19%)
Aug 22, 2019 132.92 133.44 130.65 132.08 19,509,870 -0.97(-0.73%)
Aug 21, 2019 132.81 133.72 132.29 133.04 15,625,040 +1.47(+1.11%)
Aug 20, 2019 132.49 132.97 131.56 131.58 22,094,536 -1.10(-0.83%)
Aug 19, 2019 132.14 132.81 131.21 132.68 25,414,240 +2.19(+1.68%)
Aug 16, 2019 129.30 130.81 129.14 130.49 26,106,968 +2.35(+1.83%)
Aug 15, 2019 128.83 129.01 126.78 128.15 29,333,600 -0.29(-0.22%)
Aug 14, 2019 130.71 131.25 128.14 128.43 33,914,680 -3.99(-3.01%)
Aug 13, 2019 129.98 132.61 128.98 132.42 26,676,396 +2.69(+2.07%)
Aug 12, 2019 130.96 131.71 129.21 129.74 21,434,876 -1.83(-1.39%)
Aug 09, 2019 132.43 133.17 130.38 131.57 24,561,736 -1.13(-0.85%)
Aug 08, 2019 130.51 132.79 129.87 132.70 28,770,344 +3.45(+2.67%)
Aug 07, 2019 127.83 129.60 125.95 129.25 34,959,124 +0.56(+0.44%)
Aug 06, 2019 127.83 129.63 127.27 128.69 34,213,508 +2.37(+1.88%)
Aug 05, 2019 127.36 127.96 124.95 126.32 44,712,680 -4.48(-3.43%)
Aug 02, 2019 131.93 132.15 129.23 130.80 32,228,442 -1.11(-0.84%)
Aug 01, 2019 130.89 134.66 130.82 131.91 42,441,188 +1.71(+1.31%)
Jul 31, 2019 134.07 134.23 129.06 130.19 40,377,224 -3.90(-2.91%)
Jul 30, 2019 133.89 134.92 133.57 134.09 17,614,684 -0.65(-0.48%)
Jul 29, 2019 135.19 135.20 133.16 134.74 17,377,500 -0.30(-0.22%)
Jul 26, 2019 134.11 135.36 134.04 135.04 19,925,960 +1.10(+0.82%)
Jul 25, 2019 134.17 134.34 133.11 133.94 19,196,358 -0.51(-0.38%)
Jul 24, 2019 132.71 134.47 132.66 134.45 21,701,086 +1.37(+1.03%)
Jul 23, 2019 133.53 133.75 131.88 133.08 18,857,652 +0.82(+0.62%)
Jul 22, 2019 131.28 132.98 131.21 132.26 26,248,858 +1.73(+1.32%)
Jul 19, 2019 133.97 134.40 130.37 130.53 51,278,448 +0.19(+0.15%)
Jul 18, 2019 129.51 130.53 128.67 130.34 32,117,700 +0.14(+0.11%)
Jul 17, 2019 131.56 131.78 130.15 130.19 21,140,810 -0.77(-0.59%)
Jul 16, 2019 132.76 132.85 130.43 130.97 23,780,792 -1.74(-1.31%)
Jul 15, 2019 133.22 133.32 132.29 132.71 17,426,280 +0.00(+0.00%)
Jul 12, 2019 132.66 132.93 131.86 132.71 19,820,456 +0.48(+0.36%)
Jul 11, 2019 132.04 133.01 131.72 132.23 23,361,566 +0.53(+0.40%)
Jul 10, 2019 131.02 132.40 130.91 131.70 25,328,530 +1.36(+1.04%)
Jul 09, 2019 129.94 130.86 129.75 130.35 20,881,986 -0.51(-0.39%)
Jul 08, 2019 130.32 130.99 129.34 130.85 17,554,992 -0.09(-0.07%)
Jul 05, 2019 129.88 131.21 129.67 130.95 18,987,626 -0.38(-0.29%)
Jul 03, 2019 130.70 131.60 130.22 131.33 14,265,185 +0.84(+0.64%)
Jul 02, 2019 130.05 130.50 129.31 130.49 15,943,559 +0.91(+0.70%)
Jul 01, 2019 130.54 130.60 128.95 129.58 23,706,184 +1.59(+1.25%)
Jun 28, 2019 128.57 128.60 127.22 127.99 31,444,804 -0.18(-0.14%)
Jun 27, 2019 128.16 128.70 127.56 128.17 17,325,446 +0.21(+0.16%)
Jun 26, 2019 128.36 129.69 127.64 127.96 24,757,476 +0.48(+0.37%)
Jun 25, 2019 131.13 131.46 126.81 127.48 34,862,332 -4.18(-3.17%)
Jun 24, 2019 130.89 132.23 130.89 131.66 21,582,460 +0.79(+0.61%)
Jun 21, 2019 130.49 131.59 130.38 130.86 38,441,644 +0.02(+0.01%)
Jun 20, 2019 131.32 131.52 129.67 130.84 34,575,124 +1.20(+0.93%)
Jun 19, 2019 128.98 129.87 127.84 129.64 24,842,966 +0.51(+0.39%)
Jun 18, 2019 128.21 129.21 127.61 129.13 27,139,786 +2.21(+1.74%)
Jun 17, 2019 126.72 127.77 126.62 126.93 15,188,857 +0.38(+0.30%)
Jun 14, 2019 126.36 127.83 125.77 126.55 18,653,322 +0.12(+0.10%)
Jun 13, 2019 126.10 126.75 125.69 126.42 17,999,022 +0.79(+0.63%)
Jun 12, 2019 125.54 126.09 124.88 125.63 17,884,434 -0.58(-0.46%)
Jun 11, 2019 127.91 128.25 125.43 126.21 25,022,766 -0.48(-0.38%)
Jun 10, 2019 126.50 128.10 126.11 126.69 27,703,092 +1.15(+0.91%)
Jun 07, 2019 123.43 126.35 122.54 125.54 35,466,712 +3.42(+2.80%)
Jun 06, 2019 120.80 122.27 120.00 122.12 22,454,558 +1.90(+1.58%)
Jun 05, 2019 119.38 120.26 118.67 120.22 26,083,640 +2.55(+2.17%)
Jun 04, 2019 115.87 117.78 115.27 117.67 30,743,224 +2.75(+2.39%)
Jun 03, 2019 118.33 118.83 113.70 114.92 39,751,472 -3.25(-2.75%)
May 31, 2019 118.69 119.06 117.82 118.17 27,890,126 -1.96(-1.63%)
May 30, 2019 119.68 120.15 119.22 120.12 17,591,054 +0.75(+0.63%)
May 29, 2019 119.79 119.80 118.51 119.37 23,824,984 -1.16(-0.97%)
May 28, 2019 121.32 122.29 120.43 120.53 24,206,064 -0.08(-0.06%)
May 24, 2019 121.25 121.73 120.35 120.61 14,782,341 +0.06(+0.05%)
May 23, 2019 120.57 120.66 119.18 120.56 24,690,760 -1.42(-1.17%)
May 22, 2019 120.97 122.52 120.88 121.98 16,112,063 +0.74(+0.61%)
May 21, 2019 121.75 121.84 120.94 121.24 16,002,723 +0.39(+0.32%)
May 20, 2019 120.88 121.90 120.15 120.85 24,802,072 -1.51(-1.23%)
May 17, 2019 122.58 124.64 122.22 122.36 26,973,040 -0.82(-0.67%)
May 16, 2019 121.10 123.61 120.82 123.18 31,508,534 +2.78(+2.31%)
May 15, 2019 118.72 121.06 118.19 120.40 25,874,972 +1.67(+1.41%)
May 14, 2019 117.91 119.82 117.75 118.73 26,533,856 +1.31(+1.12%)
May 13, 2019 118.14 119.51 117.12 117.42 35,653,412 -3.60(-2.97%)
May 10, 2019 118.90 121.78 117.86 121.01 32,477,374 +1.55(+1.30%)
May 09, 2019 118.31 119.74 117.62 119.46 28,608,576 -0.01(-0.01%)
May 08, 2019 119.41 120.29 118.75 119.47 29,845,998 -0.01(-0.01%)
May 07, 2019 120.38 121.06 118.24 119.48 37,833,364 -2.50(-2.05%)
May 06, 2019 120.31 122.38 120.04 121.98 25,462,618 -0.71(-0.58%)
May 03, 2019 121.23 123.20 121.13 122.70 26,170,050 +2.56(+2.13%)
May 02, 2019 121.82 121.84 119.48 120.14 28,722,718 -1.59(-1.31%)
May 01, 2019 124.25 124.36 121.56 121.73 28,172,574 -2.59(-2.08%)
Apr 30, 2019 123.56 124.41 123.17 124.32 25,381,732 +0.79(+0.64%)
Apr 29, 2019 123.65 123.92 123.13 123.53 17,138,736 -0.11(-0.09%)
Apr 26, 2019 123.46 124.24 122.81 123.64 24,850,366 +0.70(+0.57%)
Apr 25, 2019 123.80 125.05 122.63 122.94 39,952,632 +3.94(+3.31%)
Apr 24, 2019 119.74 119.80 118.53 119.00 32,754,060 -0.41(-0.34%)
Apr 23, 2019 118.13 119.54 117.87 119.41 25,238,064 +1.60(+1.36%)
Apr 22, 2019 116.72 118.03 116.67 117.81 16,433,472 +0.37(+0.32%)
Apr 18, 2019 116.31 117.58 115.47 117.44 29,405,602 +1.52(+1.31%)
Apr 17, 2019 115.41 115.99 114.74 115.91 19,981,522 +0.95(+0.83%)
Apr 16, 2019 115.79 115.80 114.32 114.96 14,773,572 -0.27(-0.23%)
Apr 15, 2019 115.12 115.73 114.77 115.23 16,587,525 +0.09(+0.08%)
Apr 12, 2019 114.84 115.16 114.58 115.13 20,742,972 +0.59(+0.52%)
Apr 11, 2019 114.74 115.04 114.15 114.54 14,923,806 +0.13(+0.12%)
Apr 10, 2019 114.00 114.56 113.79 114.41 17,297,282 +0.87(+0.76%)
Apr 09, 2019 112.92 113.79 112.88 113.54 18,500,336 -0.62(-0.54%)
Apr 08, 2019 114.05 114.25 112.93 114.16 15,879,748 +0.04(+0.03%)
Apr 05, 2019 113.65 114.45 113.63 114.12 16,626,021 +0.51(+0.44%)
Apr 04, 2019 114.32 114.45 112.69 113.62 21,120,906 -0.58(-0.51%)
Apr 03, 2019 114.09 114.64 113.42 114.20 24,014,596 +0.74(+0.65%)
Apr 02, 2019 113.33 113.73 112.82 113.46 19,058,162 +0.16(+0.14%)
Apr 01, 2019 113.23 113.38 112.42 113.29 24,735,540 +1.03(+0.92%)
Mar 29, 2019 112.39 112.63 111.33 112.27 26,683,344 +0.96(+0.86%)
Mar 28, 2019 111.79 111.92 110.54 111.31 19,250,764 +0.15(+0.14%)
Mar 27, 2019 112.21 112.52 109.96 111.15 23,876,500 -1.08(-0.97%)
Mar 26, 2019 112.91 113.00 111.23 112.24 27,405,402 +0.24(+0.21%)
Mar 25, 2019 110.95 112.33 110.72 112.00 28,420,046 +0.58(+0.52%)
Mar 22, 2019 113.75 113.84 111.41 111.42 35,323,808 -3.02(-2.64%)
Mar 21, 2019 111.50 115.01 111.46 114.44 31,360,680 +2.57(+2.30%)
Mar 20, 2019 111.74 113.04 111.09 111.87 29,528,876 -0.12(-0.11%)
Mar 19, 2019 112.41 112.74 111.36 111.99 39,487,680 +0.08(+0.07%)
Mar 18, 2019 110.58 111.95 110.47 111.91 32,718,070 +1.58(+1.43%)
Mar 15, 2019 109.79 111.61 109.08 110.33 57,391,508 +1.26(+1.15%)
Mar 14, 2019 109.03 109.66 108.83 109.08 32,315,060 +0.08(+0.08%)
Mar 13, 2019 108.64 109.47 108.31 108.99 37,297,820 +0.84(+0.77%)
Mar 12, 2019 107.39 108.51 107.23 108.15 27,451,738 +0.75(+0.70%)
Mar 11, 2019 105.65 107.52 105.64 107.40 27,828,052 +2.21(+2.10%)
Mar 08, 2019 103.91 105.38 103.57 105.19 23,971,590 +0.11(+0.11%)
Mar 07, 2019 106.04 106.18 104.58 105.08 26,602,098 -1.29(-1.22%)
Mar 06, 2019 106.49 107.24 106.07 106.37 18,559,628 +0.05(+0.05%)
Mar 05, 2019 106.85 106.98 105.88 106.33 20,061,872 -0.53(-0.50%)
Mar 04, 2019 107.58 107.80 105.47 106.86 27,941,410 -0.26(-0.24%)
Mar 01, 2019 107.46 107.58 106.29 107.12 24,688,794 +0.48(+0.45%)
Feb 28, 2019 106.65 107.45 106.36 106.64 30,549,690 -0.13(-0.12%)
Feb 27, 2019 106.32 106.95 105.55 106.77 22,561,092 -0.18(-0.17%)
Feb 26, 2019 105.91 107.79 105.82 106.95 22,613,598 +0.73(+0.69%)
Feb 25, 2019 106.38 106.78 105.91 106.22 24,943,616 +0.59(+0.56%)
Feb 22, 2019 104.76 105.85 104.54 105.63 29,166,290 +1.48(+1.43%)
Feb 21, 2019 101.76 104.21 101.73 104.15 30,523,760 +2.15(+2.11%)
Feb 20, 2019 102.67 102.75 101.18 102.00 22,696,738 -0.53(-0.52%)
Feb 19, 2019 102.17 102.99 102.16 102.53 19,020,306 -0.05(-0.05%)
Feb 15, 2019 102.28 102.65 101.76 102.58 28,070,820 +1.25(+1.23%)
Feb 14, 2019 100.77 101.69 100.15 101.33 22,960,826 +0.09(+0.08%)
Feb 13, 2019 101.89 102.16 101.14 101.24 19,388,888 -0.08(-0.08%)
Feb 12, 2019 100.60 101.55 99.98 101.31 26,398,192 +1.55(+1.56%)
Feb 11, 2019 100.66 101.02 99.49 99.76 19,929,956 -0.40(-0.40%)
Feb 08, 2019 98.95 100.26 98.82 100.16 22,641,876 +0.38(+0.38%)
Feb 07, 2019 99.69 100.08 98.85 99.78 31,384,070 -0.72(-0.72%)
Feb 06, 2019 101.42 101.42 100.03 100.50 21,731,892 -1.13(-1.11%)
Feb 05, 2019 100.53 101.67 100.43 101.63 28,809,036 +1.40(+1.40%)
Feb 04, 2019 97.50 100.28 97.41 100.22 32,940,190 +2.81(+2.88%)
Feb 01, 2019 98.36 98.67 97.01 97.42 37,490,920 -1.56(-1.58%)
Jan 31, 2019 98.39 99.73 97.80 98.98 58,528,352 -1.85(-1.83%)
Jan 30, 2019 99.16 100.83 98.89 100.83 51,456,792 +3.26(+3.34%)
Jan 29, 2019 99.41 99.50 96.84 97.57 33,091,962 -2.03(-2.04%)
Jan 28, 2019 100.72 100.93 99.20 99.60 31,089,340 -1.98(-1.95%)
Jan 25, 2019 101.65 102.25 101.03 101.58 32,935,852 +0.92(+0.91%)
Jan 24, 2019 101.29 101.42 99.85 100.66 24,414,054 -0.48(-0.48%)
Jan 23, 2019 100.58 101.46 99.85 101.14 27,276,596 +0.98(+0.98%)
Jan 22, 2019 101.18 101.51 99.39 100.17 34,139,336 -1.92(-1.88%)
Jan 18, 2019 101.86 102.27 100.39 102.09 39,486,920 +1.51(+1.50%)
Jan 17, 2019 99.52 101.07 99.30 100.58 28,762,000 +0.70(+0.70%)
Jan 16, 2019 99.77 100.71 99.49 99.88 31,397,466 +0.35(+0.35%)
Jan 15, 2019 97.16 99.57 96.57 99.53 33,281,942 +2.81(+2.90%)
Jan 14, 2019 96.59 97.50 95.98 96.73 29,925,678 -0.71(-0.73%)
Jan 11, 2019 97.81 98.05 96.34 97.44 29,872,168 -0.76(-0.77%)
Jan 10, 2019 97.84 98.34 97.04 98.20 31,641,794 -0.64(-0.64%)
Jan 09, 2019 98.44 99.41 97.86 98.83 34,041,492 +1.39(+1.43%)
Jan 08, 2019 97.67 98.55 96.41 97.44 33,191,248 +0.70(+0.73%)
Jan 07, 2019 96.34 97.88 95.71 96.74 37,558,040 +0.12(+0.13%)
Jan 04, 2019 94.52 97.16 93.77 96.61 46,485,000 +4.29(+4.65%)
Jan 03, 2019 94.88 94.96 92.13 92.32 44,863,620 -3.53(-3.68%)
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.