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 (%)
Oct 29, 2021 317.12 324.70 324.45 35,533,996 +7.14(+2.25%)
Oct 28, 2021 317.32 317.85 317.31 26,869,302 +1.12(+0.36%)
Oct 27, 2021 309.17 319.05 309.17 316.19 53,729,260 +12.78(+4.21%)
Oct 26, 2021 304.28 303.41 28,630,928 +1.80(+0.60%)
Oct 25, 2021 302.67 301.61 17,933,126 -0.87(-0.29%)
Oct 22, 2021 303.69 301.15 302.48 17,834,982 -1.56(-0.51%)
Oct 21, 2021 300.53 304.30 299.74 304.04 17,280,266 +3.28(+1.09%)
Oct 20, 2021 302.53 303.01 299.49 300.77 16,895,964 -0.80(-0.27%)
Oct 19, 2021 301.69 302.62 300.58 301.57 18,058,224 +0.96(+0.32%)
Oct 18, 2021 297.01 301.55 296.15 300.61 23,227,914 +2.97(+1.00%)
Oct 15, 2021 295.81 297.87 294.02 297.63 26,022,908 +1.43(+0.48%)
Oct 14, 2021 292.74 296.71 291.39 296.21 27,851,154 +6.30(+2.17%)
Oct 13, 2021 288.54 290.86 287.15 289.91 23,936,804 +3.36(+1.17%)
Oct 12, 2021 288.96 289.06 286.03 286.55 18,361,184 -1.32(-0.46%)
Oct 11, 2021 286.59 291.53 286.42 287.87 19,720,966 -0.61(-0.21%)
Oct 08, 2021 289.82 290.23 287.41 288.48 18,076,556 +0.00(+0.00%)
Oct 07, 2021 288.79 290.23 287.57 288.48 20,875,242 +1.70(+0.59%)
Oct 06, 2021 279.60 287.28 279.34 286.77 28,604,652 +4.26(+1.51%)
Oct 05, 2021 277.91 284.12 277.91 282.52 25,521,456 +5.45(+1.97%)
Oct 04, 2021 281.19 281.53 274.20 277.07 32,026,048 -5.78(-2.04%)
Oct 01, 2021 276.02 283.71 275.21 282.85 30,750,912 +7.19(+2.61%)
Sep 30, 2021 279.54 281.61 275.53 275.66 33,109,090 -2.20(-0.79%)
Sep 29, 2021 278.94 280.57 276.89 277.86 26,907,416 +0.47(+0.17%)
Sep 28, 2021 283.54 284.50 276.64 277.39 44,113,344 -10.42(-3.62%)
Sep 27, 2021 289.74 290.06 286.61 287.81 24,084,028 -5.07(-1.73%)
Sep 24, 2021 291.78 293.29 290.51 292.88 15,330,497 -0.20(-0.07%)
Sep 23, 2021 292.39 294.40 291.10 293.08 19,011,564 +0.96(+0.33%)
Sep 22, 2021 290.32 293.73 288.14 292.13 27,208,100 +3.70(+1.28%)
Sep 21, 2021 289.30 291.11 287.71 288.43 22,847,860 +0.49(+0.17%)
Sep 20, 2021 289.93 291.97 283.26 287.94 39,101,088 -5.45(-1.86%)
Sep 17, 2021 297.60 297.92 293.06 293.39 42,286,408 -5.25(-1.76%)
Sep 16, 2021 297.19 298.67 294.26 298.64 19,969,652 +0.41(+0.14%)
Sep 15, 2021 296.71 298.72 295.30 298.23 28,975,352 +4.92(+1.68%)
Sep 14, 2021 293.08 294.88 291.66 293.31 22,287,596 +2.74(+0.94%)
Sep 13, 2021 291.12 292.09 287.72 290.57 24,173,844 +1.25(+0.43%)
Sep 10, 2021 291.97 293.44 289.00 289.32 20,117,602 -1.51(-0.52%)
Sep 09, 2021 294.32 295.61 290.58 290.82 20,357,160 -2.92(-0.99%)
Sep 08, 2021 293.30 294.11 291.04 293.74 15,377,389 +0.05(+0.02%)
Sep 07, 2021 294.50 294.58 291.75 293.69 17,561,568 -0.94(-0.32%)
Sep 03, 2021 294.49 296.06 293.77 294.63 15,077,719 -0.01(-0.00%)
Sep 02, 2021 295.67 296.80 293.69 294.64 16,648,991 -0.66(-0.23%)
Sep 01, 2021 296.31 298.59 294.97 295.31 19,394,102 -0.05(-0.02%)
Aug 31, 2021 297.84 297.92 294.98 295.36 26,862,066 -1.67(-0.56%)
Aug 30, 2021 294.60 297.64 294.55 297.03 16,771,703 +3.79(+1.29%)
Aug 27, 2021 292.53 294.37 290.41 293.24 23,105,370 +0.62(+0.21%)
Aug 26, 2021 294.49 295.89 292.49 292.63 18,029,716 -2.86(-0.97%)
Aug 25, 2021 297.72 298.01 293.93 295.48 20,674,920 -0.60(-0.20%)
Aug 24, 2021 298.43 299.04 295.48 296.08 18,564,432 -1.92(-0.64%)
Aug 23, 2021 296.69 298.80 295.33 298.00 23,323,414 +0.22(+0.07%)
Aug 20, 2021 293.24 299.23 291.62 297.78 41,719,664 +7.43(+2.56%)
Aug 19, 2021 282.45 291.04 282.40 290.36 30,501,946 +5.91(+2.08%)
Aug 18, 2021 285.73 288.45 284.00 284.45 22,291,774 -1.75(-0.61%)
Aug 17, 2021 285.52 286.54 284.25 286.20 20,537,960 -1.54(-0.54%)
Aug 16, 2021 286.31 287.89 283.21 287.74 23,055,114 +1.77(+0.62%)
Aug 13, 2021 282.68 286.02 282.55 285.97 18,688,190 +2.97(+1.05%)
Aug 12, 2021 279.90 283.16 279.62 283.00 14,918,968 +2.79(+1.00%)
Aug 11, 2021 280.46 281.88 279.15 280.21 14,290,189 +0.50(+0.18%)
Aug 10, 2021 282.02 282.46 278.51 279.71 19,054,144 -1.85(-0.66%)
Aug 09, 2021 282.95 284.70 281.05 281.56 16,500,703 -1.10(-0.39%)
Aug 06, 2021 281.74 282.70 280.87 282.66 16,990,504 -0.06(-0.02%)
Aug 05, 2021 280.14 282.83 279.38 282.72 14,231,241 +2.99(+1.07%)
Aug 04, 2021 279.50 280.83 277.97 279.73 16,576,291 -0.64(-0.23%)
Aug 03, 2021 278.72 280.49 277.33 280.38 18,299,850 +2.24(+0.80%)
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.