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 (%)
Apr 30, 2001 12.97 13.07 12.81 12.82 98,232,544 +0.12(+0.94%)
Apr 27, 2001 13.16 13.19 12.53 12.70 160,584,320 -0.38(-2.91%)
Apr 26, 2001 13.26 13.44 12.92 13.08 156,839,840 -0.11(-0.80%)
Apr 25, 2001 12.79 13.21 12.73 13.19 101,370,728 +0.40(+3.17%)
Apr 24, 2001 12.91 13.24 12.71 12.78 117,792,880 -0.13(-1.03%)
Apr 23, 2001 12.89 12.96 12.66 12.92 121,748,432 -0.14(-1.09%)
Apr 20, 2001 13.31 13.46 12.96 13.06 254,826,432 +0.18(+1.41%)
Apr 19, 2001 12.46 13.06 12.44 12.88 210,518,352 +0.49(+3.99%)
Apr 18, 2001 12.00 12.55 11.92 12.38 206,979,408 +0.75(+6.42%)
Apr 17, 2001 11.45 11.76 11.36 11.64 112,473,112 +0.13(+1.14%)
Apr 16, 2001 11.62 11.65 11.38 11.51 86,990,680 -0.26(-2.23%)
Apr 12, 2001 11.27 11.79 11.23 11.77 115,604,688 +0.40(+3.56%)
Apr 11, 2001 11.48 11.64 11.30 11.36 145,139,360 +0.07(+0.60%)
Apr 10, 2001 10.97 11.37 10.94 11.30 144,240,880 +0.48(+4.43%)
Apr 09, 2001 10.71 10.87 10.53 10.82 74,360,552 +0.18(+1.71%)
Apr 06, 2001 10.67 10.82 10.42 10.63 122,343,888 -0.11(-0.99%)
Apr 05, 2001 10.17 10.86 10.13 10.74 149,741,888 +0.91(+9.26%)
Apr 04, 2001 10.10 10.41 9.664 9.830 137,434,576 -0.27(-2.70%)
Apr 03, 2001 10.47 10.47 9.984 10.10 124,411,880 -0.46(-4.35%)
Apr 02, 2001 10.37 10.78 10.34 10.56 100,287,592 +0.21(+2.05%)
Mar 30, 2001 10.55 10.63 10.20 10.35 120,467,688 -0.13(-1.25%)
Mar 29, 2001 10.48 10.82 10.33 10.48 114,898,008 -0.03(-0.32%)
Mar 28, 2001 10.86 10.97 10.48 10.52 103,930,096 -0.51(-4.62%)
Mar 27, 2001 10.61 11.08 10.58 11.02 125,664,088 +0.41(+3.91%)
Mar 26, 2001 10.81 10.88 10.52 10.61 83,373,008 -0.09(-0.88%)
Mar 23, 2001 10.40 10.79 10.29 10.70 131,454,896 +0.48(+4.74%)
Mar 22, 2001 9.569 10.23 9.558 10.22 166,912,448 +0.75(+7.87%)
Mar 21, 2001 9.889 10.08 9.416 9.475 165,096,752 -0.50(-4.99%)
Mar 20, 2001 10.33 10.62 9.961 9.972 121,288,232 -0.31(-2.98%)
Mar 19, 2001 10.31 10.50 10.06 10.28 80,622,648 -0.05(-0.46%)
Mar 16, 2001 9.936 10.43 9.933 10.33 149,061,360 +0.16(+1.62%)
Mar 15, 2001 10.47 10.61 10.13 10.16 94,626,768 -0.06(-0.57%)
Mar 14, 2001 9.936 10.46 9.878 10.22 119,786,904 -0.04(-0.35%)
Mar 13, 2001 9.878 10.36 9.842 10.26 120,248,424 +0.43(+4.33%)
Mar 12, 2001 10.35 10.41 9.772 9.830 151,078,624 -0.90(-8.38%)
Mar 09, 2001 10.97 11.01 10.39 10.73 137,101,456 -0.48(-4.32%)
Mar 08, 2001 11.41 11.47 11.06 11.21 72,155,184 -0.27(-2.37%)
Mar 07, 2001 11.33 11.57 11.23 11.49 78,914,992 +0.24(+2.10%)
Mar 06, 2001 11.10 11.36 11.05 11.25 88,211,712 +0.38(+3.48%)
Mar 05, 2001 10.84 11.10 10.70 10.87 65,230,524 +0.14(+1.32%)
Mar 02, 2001 10.88 11.00 10.68 10.73 105,408,440 -0.51(-4.50%)
Mar 01, 2001 11.08 11.26 10.65 11.23 108,024,864 +0.07(+0.61%)
Feb 28, 2001 11.27 11.37 11.01 11.17 111,758,768 -0.07(-0.64%)
Feb 27, 2001 11.24 11.58 11.10 11.24 130,964,840 -0.03(-0.30%)
Feb 26, 2001 10.91 11.34 10.86 11.27 116,155,232 +0.53(+4.95%)
Feb 23, 2001 10.30 10.88 10.28 10.74 122,342,040 +0.30(+2.83%)
Feb 22, 2001 10.66 10.75 10.20 10.45 133,167,832 -0.20(-1.88%)
Feb 21, 2001 10.46 10.99 10.45 10.65 84,467,504 +0.07(+0.66%)
Feb 20, 2001 10.86 11.02 10.48 10.58 80,218,976 -0.27(-2.49%)
Feb 16, 2001 10.79 11.02 10.62 10.85 88,444,984 -0.28(-2.55%)
Feb 15, 2001 11.17 11.39 10.95 11.13 86,687,400 +0.08(+0.74%)
Feb 14, 2001 10.91 11.17 10.67 11.05 81,536,704 +0.04(+0.33%)
Feb 13, 2001 11.29 11.56 11.00 11.01 100,481,240 -0.11(-0.95%)
Feb 12, 2001 11.13 11.25 10.82 11.12 94,165,776 -0.07(-0.64%)
Feb 09, 2001 11.60 11.65 11.07 11.19 132,849,232 -0.59(-5.01%)
Feb 08, 2001 12.07 12.21 11.73 11.78 116,293,136 -0.46(-3.77%)
Feb 07, 2001 11.73 12.31 11.70 12.24 166,514,336 +0.40(+3.40%)
Feb 06, 2001 11.75 12.08 11.68 11.84 127,389,704 +0.12(+1.00%)
Feb 05, 2001 11.50 11.75 11.40 11.72 67,892,920 +0.21(+1.86%)
Feb 02, 2001 11.83 12.00 11.50 11.51 93,915,600 -0.30(-2.52%)
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.