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 )

411.34 +2.00 (+0.49%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 8, 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, 2020 216.20 216.20 216.20 20,837,912 +0.72(+0.33%)
Dec 30, 2020 218.93 219.32 215.28 215.48 20,837,912 -2.70(-1.24%)
Dec 29, 2020 219.98 220.82 217.33 218.18 17,852,298 -0.49(-0.22%)
Dec 28, 2020 218.17 219.71 216.78 218.67 18,426,768 +2.15(+0.99%)
Dec 24, 2020 215.23 217.35 215.01 216.52 10,854,104 +1.68(+0.78%)
Dec 23, 2020 216.87 217.31 214.62 214.84 19,231,118 -2.84(-1.30%)
Dec 22, 2020 216.46 219.32 215.65 217.68 23,265,060 +1.31(+0.61%)
Dec 21, 2020 211.47 217.73 211.20 216.36 38,201,528 +3.89(+1.83%)
Dec 18, 2020 212.48 213.54 209.98 212.48 65,178,020 -0.81(-0.38%)
Dec 17, 2020 213.72 214.71 211.82 213.28 33,408,310 +0.14(+0.06%)
Dec 16, 2020 208.74 213.95 208.71 213.15 36,011,712 +5.01(+2.41%)
Dec 15, 2020 209.14 209.39 206.30 208.14 27,777,912 -0.07(-0.03%)
Dec 14, 2020 207.14 210.16 206.93 208.21 29,614,334 +0.91(+0.44%)
Dec 11, 2020 204.18 207.35 203.26 207.29 31,870,872 +2.66(+1.30%)
Dec 10, 2020 205.85 207.12 204.48 204.63 27,194,068 -1.25(-0.60%)
Dec 09, 2020 209.14 209.21 205.30 205.88 33,347,010 -4.09(-1.95%)
Dec 08, 2020 207.99 210.88 206.94 209.97 23,936,590 +1.67(+0.80%)
Dec 07, 2020 208.37 209.51 207.03 208.30 25,270,034 -0.07(-0.03%)
Dec 04, 2020 208.23 209.36 207.22 208.36 25,375,796 +0.12(+0.06%)
Dec 03, 2020 208.61 210.33 207.67 208.25 25,818,698 -1.10(-0.52%)
Dec 02, 2020 208.87 209.44 206.85 209.35 24,393,904 -0.82(-0.39%)
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.