Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Microsoft (NQ: MSFT )

412.32 +1.78 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	20.70	21.03	20.68	20.95	75,303,856	+0.29(+1.41%)
Aug 30, 2011	20.26	20.81	20.24	20.65	72,799,432	+0.31(+1.51%)
Aug 29, 2011	20.10	20.36	19.98	20.35	49,331,660	+0.46(+2.34%)
Aug 26, 2011	19.30	19.95	19.23	19.88	91,384,600	+0.54(+2.77%)
Aug 25, 2011	19.75	19.81	19.29	19.35	61,180,904	-0.26(-1.33%)
Aug 24, 2011	19.41	19.63	19.23	19.61	57,544,532	+0.14(+0.73%)
Aug 23, 2011	18.92	19.49	18.92	19.47	75,778,592	+0.58(+3.09%)
Aug 22, 2011	19.23	19.28	18.73	18.88	69,420,856	-0.06(-0.29%)
Aug 19, 2011	19.22	19.39	18.83	18.94	98,297,096	-0.49(-2.51%)
Aug 18, 2011	19.35	19.76	18.92	19.43	134,250,048	-0.45(-2.28%)
Aug 17, 2011	19.88	20.24	19.63	19.88	64,100,840	-0.08(-0.41%)
Aug 16, 2011	19.86	20.15	19.73	19.96	68,893,312	+0.00(+0.00%)
Aug 15, 2011	19.75	20.02	19.68	19.96	72,090,288	+0.32(+1.63%)
Aug 12, 2011	19.66	19.82	19.29	19.64	82,801,688	-0.07(-0.36%)
Aug 11, 2011	19.17	19.86	19.09	19.71	115,898,824	+0.77(+4.09%)
Aug 10, 2011	19.52	19.63	18.86	18.94	163,303,632	-1.08(-5.40%)
Aug 09, 2011	19.49	20.05	18.80	20.02	161,366,336	+0.86(+4.49%)
Aug 08, 2011	19.58	20.03	19.09	19.16	171,444,272	-0.94(-4.67%)
Aug 05, 2011	20.32	20.42	19.74	20.09	143,224,816	-0.20(-1.00%)
Aug 04, 2011	20.76	21.03	20.29	20.30	118,786,248	-0.77(-3.64%)
Aug 03, 2011	20.99	21.13	20.72	21.06	82,532,456	+0.09(+0.45%)
Aug 02, 2011	21.11	21.48	20.94	20.97	81,631,512	-0.37(-1.72%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Microsoft (NQ: MSFT )

Historical Prices