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, 2020	220.08	221.73	217.47	218.65	29,656,142	-3.28(-1.48%)
Aug 28, 2020	221.22	223.61	219.67	221.93	27,119,630	+2.26(+1.03%)
Aug 27, 2020	216.09	224.10	212.71	219.67	59,381,828	+5.26(+2.46%)
Aug 26, 2020	211.24	215.32	210.73	214.41	40,816,672	+4.54(+2.16%)
Aug 25, 2020	206.60	210.01	206.60	209.87	23,746,192	+2.69(+1.30%)
Aug 24, 2020	208.24	208.95	205.95	207.18	26,245,520	+0.65(+0.31%)
Aug 21, 2020	207.34	209.66	206.36	206.53	37,389,232	-1.51(-0.73%)
Aug 20, 2020	203.15	208.44	202.54	208.04	27,812,190	+4.73(+2.33%)
Aug 19, 2020	205.04	205.63	202.87	203.31	28,475,692	-1.24(-0.61%)
Aug 18, 2020	203.62	205.39	202.34	204.55	22,054,810	+1.17(+0.58%)
Aug 17, 2020	202.72	204.26	202.05	203.38	20,852,320	+1.33(+0.66%)
Aug 14, 2020	201.91	202.71	200.70	202.04	18,568,434	+0.19(+0.10%)
Aug 13, 2020	202.56	204.41	201.32	201.85	23,336,082	-0.47(-0.23%)
Aug 12, 2020	198.55	203.38	198.03	202.32	28,973,252	+5.62(+2.86%)
Aug 11, 2020	200.35	200.83	196.47	196.70	37,651,116	-4.71(-2.34%)
Aug 10, 2020	204.72	204.93	199.58	201.41	37,939,384	-4.09(-1.99%)
Aug 07, 2020	207.80	208.62	204.01	205.50	28,764,636	-3.74(-1.79%)
Aug 06, 2020	205.37	209.27	204.61	209.25	33,752,540	+3.30(+1.60%)
Aug 05, 2020	207.85	207.94	204.62	205.95	29,817,762	-0.34(-0.16%)
Aug 04, 2020	207.14	207.72	203.41	206.29	50,934,232	-3.14(-1.50%)

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