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 (%)
Aug 30, 2002 9.490 9.554 9.274 9.289 76,793,016 -0.28(-2.97%)
Aug 29, 2002 9.253 9.653 9.183 9.573 124,525,408 +0.23(+2.43%)
Aug 28, 2002 9.554 9.588 9.331 9.346 90,974,624 -0.28(-2.87%)
Aug 27, 2002 9.904 9.927 9.587 9.622 86,477,344 -0.24(-2.42%)
Aug 26, 2002 9.937 9.965 9.687 9.861 73,509,344 -0.02(-0.23%)
Aug 23, 2002 9.967 10.00 9.812 9.884 76,516,696 -0.19(-1.90%)
Aug 22, 2002 10.00 10.12 9.956 10.07 95,786,008 +0.18(+1.82%)
Aug 21, 2002 9.759 9.914 9.681 9.895 107,258,784 +0.23(+2.43%)
Aug 20, 2002 9.725 9.785 9.605 9.660 92,880,104 -0.18(-1.85%)
Aug 19, 2002 9.471 9.851 9.435 9.842 105,468,752 +0.38(+4.00%)
Aug 16, 2002 9.356 9.507 9.259 9.463 91,580,904 +0.04(+0.46%)
Aug 15, 2002 9.456 9.604 9.227 9.420 130,429,672 +0.01(+0.12%)
Aug 14, 2002 8.943 9.412 8.935 9.409 127,735,640 +0.50(+5.63%)
Aug 13, 2002 9.083 9.407 8.881 8.907 132,248,768 -0.27(-2.91%)
Aug 12, 2002 9.011 9.227 9.009 9.174 75,113,144 +0.07(+0.73%)
Aug 09, 2002 9.113 9.303 9.021 9.108 91,204,984 -0.15(-1.62%)
Aug 08, 2002 8.916 9.274 8.784 9.257 117,224,192 +0.34(+3.87%)
Aug 07, 2002 8.896 8.952 8.547 8.913 114,055,960 +0.27(+3.11%)
Aug 06, 2002 8.498 8.943 8.487 8.644 117,181,656 +0.32(+3.82%)
Aug 05, 2002 8.383 8.549 8.292 8.326 104,271,248 -0.08(-0.95%)
Aug 02, 2002 8.614 8.678 8.290 8.405 113,525,240 -0.25(-2.93%)
Aug 01, 2002 9.005 9.102 8.612 8.659 121,523,344 -0.42(-4.65%)
Jul 31, 2002 9.011 9.085 8.775 9.081 123,997,056 -0.02(-0.25%)
Jul 30, 2002 9.000 9.242 8.958 9.104 162,057,808 -0.03(-0.31%)
Jul 29, 2002 8.867 9.142 8.811 9.132 148,133,232 +0.55(+6.39%)
Jul 26, 2002 8.279 8.595 8.267 8.583 163,177,104 +0.48(+5.88%)
Jul 25, 2002 8.602 8.652 8.033 8.106 215,844,496 -0.64(-7.35%)
Jul 24, 2002 7.902 8.775 7.838 8.750 267,221,440 +0.61(+7.49%)
Jul 23, 2002 8.799 8.858 8.133 8.140 221,986,800 -0.85(-9.47%)
Jul 22, 2002 9.265 9.462 8.687 8.992 237,848,016 -0.39(-4.14%)
Jul 19, 2002 9.439 9.632 9.238 9.380 148,654,720 -0.29(-3.03%)
Jul 18, 2002 9.853 9.982 9.588 9.674 120,269,576 -0.17(-1.71%)
Jul 17, 2002 9.940 10.09 9.685 9.842 129,490,808 +0.14(+1.46%)
Jul 16, 2002 9.711 9.993 9.585 9.700 128,328,176 -0.10(-1.06%)
Jul 15, 2002 9.727 9.816 9.085 9.804 180,913,168 -0.01(-0.12%)
Jul 12, 2002 10.10 10.17 9.744 9.816 126,451,496 -0.20(-1.98%)
Jul 11, 2002 9.850 10.04 9.700 10.01 171,118,944 +0.13(+1.28%)
Jul 10, 2002 10.16 10.26 9.867 9.887 119,767,384 -0.18(-1.82%)
Jul 09, 2002 10.09 10.36 10.03 10.07 112,639,728 +0.05(+0.55%)
Jul 08, 2002 10.30 10.40 9.952 10.02 83,477,920 -0.37(-3.52%)
Jul 05, 2002 10.05 10.39 10.04 10.38 47,120,036 +0.45(+4.54%)
Jul 04, 2002 9.698 9.940 9.549 9.931 106,936,760 +0.12(+1.22%)
Jul 03, 2002 9.698 9.940 9.549 9.812 106,906,376 +0.08(+0.78%)
Jul 02, 2002 9.914 10.02 9.715 9.736 109,386,432 -0.23(-2.32%)
Jul 01, 2002 10.24 10.29 9.952 9.967 87,802,960 -0.39(-3.73%)
Jun 28, 2002 10.32 10.56 10.22 10.35 118,290,920 -0.04(-0.40%)
Jun 27, 2002 10.33 10.40 10.00 10.39 126,555,312 +0.15(+1.46%)
Jun 26, 2002 9.662 10.29 9.662 10.25 148,110,512 +0.22(+2.23%)
Jun 25, 2002 10.35 10.41 9.993 10.02 110,986,008 -0.23(-2.23%)
Jun 24, 2002 9.859 10.34 9.814 10.25 138,061,104 +0.36(+3.60%)
Jun 21, 2002 10.11 10.32 9.895 9.895 154,303,536 -0.34(-3.36%)
Jun 20, 2002 10.29 10.43 10.20 10.24 114,124,384 -0.05(-0.48%)
Jun 19, 2002 10.50 10.59 10.28 10.29 107,316,376 -0.31(-2.91%)
Jun 18, 2002 10.51 10.65 10.48 10.60 102,391,392 +0.06(+0.56%)
Jun 17, 2002 10.53 10.68 10.48 10.54 124,804,112 +0.08(+0.78%)
Jun 14, 2002 10.06 10.51 10.03 10.46 144,547,088 +0.20(+1.90%)
Jun 13, 2002 10.38 10.50 10.26 10.26 105,367,568 -0.25(-2.38%)
Jun 12, 2002 9.952 10.56 9.937 10.51 179,900,048 +0.56(+5.65%)
Jun 11, 2002 10.08 10.25 9.922 9.950 98,230,408 -0.05(-0.47%)
Jun 10, 2002 9.776 10.09 9.740 9.997 94,871,704 +0.16(+1.62%)
Jun 07, 2002 9.443 9.956 9.437 9.838 129,226,104 +0.02(+0.15%)
Jun 06, 2002 9.747 9.869 9.463 9.823 103,956,624 +0.05(+0.46%)
Jun 05, 2002 9.545 9.795 9.526 9.778 88,457,584 +0.32(+3.36%)
Jun 04, 2002 9.369 9.696 9.320 9.460 116,247,280 +0.11(+1.13%)
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.