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 )

404.58 +3.62 (+0.90%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 23, 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, 2002 9.982 10.03 9.702 9.785 76,886,008 -0.20(-1.99%)
Dec 30, 2002 10.03 10.08 9.893 9.984 63,427,444 -0.04(-0.42%)
Dec 27, 2002 10.08 10.22 10.01 10.03 54,012,312 -0.08(-0.79%)
Dec 26, 2002 10.23 10.35 10.06 10.11 49,173,188 -0.08(-0.80%)
Dec 24, 2002 10.13 10.26 10.13 10.19 24,285,436 -0.03(-0.33%)
Dec 23, 2002 10.04 10.27 10.01 10.22 64,456,132 +0.18(+1.81%)
Dec 20, 2002 10.12 10.17 10.02 10.04 129,833,968 -0.01(-0.13%)
Dec 19, 2002 10.08 10.36 10.01 10.05 109,217,896 -0.08(-0.78%)
Dec 18, 2002 10.19 10.30 9.992 10.13 82,830,696 -0.16(-1.53%)
Dec 17, 2002 10.30 10.41 10.18 10.29 65,448,632 -0.02(-0.22%)
Dec 16, 2002 10.03 10.32 9.969 10.31 79,437,392 +0.37(+3.77%)
Dec 13, 2002 10.16 10.17 9.935 9.937 86,180,408 -0.32(-3.08%)
Dec 12, 2002 10.41 10.42 10.16 10.25 72,967,264 -0.09(-0.90%)
Dec 11, 2002 10.19 10.41 10.14 10.35 91,385,680 +0.12(+1.20%)
Dec 10, 2002 10.14 10.31 10.12 10.22 84,179,032 +0.09(+0.90%)
Dec 09, 2002 10.41 10.45 10.13 10.13 84,354,184 -0.37(-3.50%)
Dec 06, 2002 10.39 10.55 10.26 10.50 94,666,712 +0.02(+0.23%)
Dec 05, 2002 10.78 10.81 10.47 10.47 90,394,504 -0.23(-2.12%)
Dec 04, 2002 10.62 10.87 10.56 10.70 110,810,064 -0.03(-0.30%)
Dec 03, 2002 10.84 10.85 10.68 10.73 77,214,376 -0.19(-1.70%)
Dec 02, 2002 11.10 11.16 10.79 10.92 84,185,376 +0.00(+0.02%)
Nov 29, 2002 11.06 11.10 10.92 10.92 37,503,340 -0.08(-0.69%)
Nov 27, 2002 10.90 11.09 10.86 10.99 72,900,952 +0.22(+2.07%)
Nov 26, 2002 10.91 11.03 10.75 10.77 90,677,960 -0.25(-2.28%)
Nov 25, 2002 10.99 11.10 10.90 11.02 81,342,872 +0.00(+0.02%)
Nov 22, 2002 10.87 11.03 10.80 11.02 92,463,240 +0.07(+0.66%)
Nov 21, 2002 10.78 10.98 10.75 10.95 109,529,088 +0.23(+2.15%)
Nov 20, 2002 10.41 10.77 10.40 10.72 100,960,896 +0.33(+3.21%)
Nov 19, 2002 10.51 10.56 10.28 10.38 100,918,632 -0.19(-1.77%)
Nov 18, 2002 10.78 10.79 10.55 10.57 76,724,336 -0.16(-1.48%)
Nov 15, 2002 10.71 10.77 10.54 10.73 102,411,472 -0.06(-0.53%)
Nov 14, 2002 10.60 10.79 10.57 10.79 103,472,656 +0.31(+2.94%)
Nov 13, 2002 10.27 10.59 10.24 10.48 141,821,616 +0.16(+1.56%)
Nov 12, 2002 10.24 10.49 10.20 10.32 107,516,616 +0.12(+1.21%)
Nov 11, 2002 10.42 10.43 10.19 10.19 77,060,888 -0.23(-2.25%)
Nov 08, 2002 10.60 10.70 10.41 10.43 85,225,160 -0.17(-1.62%)
Nov 07, 2002 10.64 10.72 10.50 10.60 97,347,272 -0.19(-1.79%)
Nov 06, 2002 10.79 10.81 10.51 10.79 152,437,152 +0.07(+0.62%)
Nov 05, 2002 10.56 10.75 10.52 10.73 101,255,184 +0.11(+1.03%)
Nov 04, 2002 10.74 10.84 10.51 10.62 184,873,904 +0.59(+5.85%)
Nov 01, 2002 9.923 10.08 9.823 10.03 138,820,080 -0.09(-0.88%)
Oct 31, 2002 10.07 10.23 10.00 10.12 139,977,152 +0.07(+0.68%)
Oct 30, 2002 9.880 10.11 9.772 10.05 124,757,352 +0.20(+2.00%)
Oct 29, 2002 9.870 9.935 9.624 9.855 119,561,064 +0.02(+0.23%)
Oct 28, 2002 10.11 10.13 9.749 9.833 105,545,888 -0.14(-1.39%)
Oct 25, 2002 9.700 9.993 9.683 9.971 99,627,352 +0.27(+2.83%)
Oct 24, 2002 10.10 10.10 9.634 9.696 126,583,048 -0.37(-3.70%)
Oct 23, 2002 9.734 10.08 9.734 10.07 146,439,888 +0.29(+2.96%)
Oct 22, 2002 9.734 9.829 9.658 9.780 115,125,336 -0.16(-1.60%)
Oct 21, 2002 9.836 10.03 9.721 9.939 148,437,040 -0.12(-1.20%)
Oct 18, 2002 9.956 10.07 9.679 10.06 201,850,992 +0.45(+4.69%)
Oct 17, 2002 9.895 9.937 9.473 9.609 241,193,248 +0.07(+0.71%)
Oct 16, 2002 9.537 9.702 9.516 9.541 126,059,984 -0.36(-3.60%)
Oct 15, 2002 9.702 9.912 9.587 9.897 176,169,408 +0.57(+6.09%)
Oct 14, 2002 9.132 9.337 9.055 9.329 100,671,360 +0.08(+0.86%)
Oct 11, 2002 8.964 9.255 8.898 9.250 143,748,224 +0.47(+5.37%)
Oct 10, 2002 8.328 8.824 8.186 8.778 156,542,400 +0.45(+5.43%)
Oct 09, 2002 8.371 8.602 8.292 8.326 162,654,832 -0.19(-2.22%)
Oct 08, 2002 8.470 8.703 8.352 8.515 152,781,360 +0.18(+2.13%)
Oct 07, 2002 8.292 8.528 8.269 8.337 118,600,528 +0.05(+0.64%)
Oct 04, 2002 8.591 8.625 8.269 8.284 141,491,664 -0.19(-2.30%)
Oct 03, 2002 8.574 8.818 8.441 8.479 138,983,344 -0.15(-1.78%)
Oct 02, 2002 8.725 8.860 8.547 8.633 136,694,544 -0.12(-1.34%)
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.