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 )

404.27 -7.57 (-1.84%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	235.68	237.41	234.14	237.28	22,174,460	-1.17(-0.49%)
Dec 29, 2022	233.14	239.35	233.14	238.45	19,971,500	+6.41(+2.76%)
Dec 28, 2022	234.37	237.17	231.68	232.03	17,630,364	-2.40(-1.03%)
Dec 27, 2022	236.16	236.39	233.32	234.44	16,877,826	-1.75(-0.74%)
Dec 23, 2022	233.60	236.33	231.45	236.19	21,536,238	+0.53(+0.23%)
Dec 22, 2022	238.69	239.41	231.38	235.66	28,958,786	-6.17(-2.55%)
Dec 21, 2022	239.12	243.00	237.56	241.83	23,935,604	+2.60(+1.09%)
Dec 20, 2022	236.85	240.33	235.88	239.23	25,384,980	+1.34(+0.56%)
Dec 19, 2022	242.25	242.60	236.17	237.89	29,990,022	-4.19(-1.73%)
Dec 16, 2022	245.91	247.18	240.92	242.09	100,070,792	-4.27(-1.73%)
Dec 15, 2022	251.02	251.50	244.71	246.36	36,045,984	-8.12(-3.19%)
Dec 14, 2022	254.39	259.79	251.60	254.48	35,763,564	+0.30(+0.12%)
Dec 13, 2022	258.91	261.11	250.38	254.19	42,671,408	+4.36(+1.75%)
Dec 12, 2022	244.82	249.85	244.54	249.82	30,980,048	+7.02(+2.89%)
Dec 09, 2022	242.10	245.67	241.56	242.81	20,831,472	-1.96(-0.80%)
Dec 08, 2022	242.24	246.09	240.47	244.77	22,841,820	+3.00(+1.24%)
Dec 07, 2022	242.22	243.54	239.63	241.77	20,692,178	-0.74(-0.31%)
Dec 06, 2022	248.15	249.18	241.19	242.51	22,692,980	-5.03(-2.03%)
Dec 05, 2022	249.33	251.12	245.42	247.54	23,674,776	-4.77(-1.89%)
Dec 02, 2022	247.16	253.34	247.03	252.31	21,794,520	+0.33(+0.13%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Microsoft (NQ: MSFT )

Historical Prices