Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

406.35 -26.18 (-6.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Jan 31, 2024 406.96 415.32 397.21 397.58 47,161,628 -11.01(-2.69%)
Jan 30, 2024 412.26 413.05 406.45 408.59 32,919,162 -1.13(-0.28%)
Jan 29, 2024 406.06 409.98 404.33 409.72 24,373,848 +5.79(+1.43%)
Jan 26, 2024 404.37 406.17 402.43 403.93 17,803,596 -0.94(-0.23%)
Jan 25, 2024 404.32 407.01 402.53 404.87 20,939,486 +2.31(+0.57%)
Jan 24, 2024 401.54 405.63 400.45 402.56 25,119,226 +3.66(+0.92%)
Jan 23, 2024 395.75 399.38 393.93 398.90 20,680,088 +2.39(+0.60%)
Jan 22, 2024 400.02 400.62 393.59 396.51 26,881,148 -2.16(-0.54%)
Jan 19, 2024 395.76 398.67 393.50 398.67 29,368,612 +4.80(+1.22%)
Jan 18, 2024 391.72 393.99 390.12 393.87 23,437,140 +4.40(+1.13%)
Jan 17, 2024 387.98 390.11 384.81 389.47 22,216,372 -0.80(-0.20%)
Jan 16, 2024 393.66 394.03 387.62 390.27 27,165,572 +1.80(+0.46%)
Jan 12, 2024 385.49 388.68 384.65 388.47 21,661,896 +3.84(+1.00%)
Jan 11, 2024 386.00 390.68 380.38 384.63 27,793,630 +1.86(+0.49%)
Jan 10, 2024 376.37 384.17 376.32 382.77 25,472,108 +6.98(+1.86%)
Jan 09, 2024 372.01 375.99 371.19 375.79 20,811,080 +1.10(+0.29%)
Jan 08, 2024 369.30 375.20 369.01 374.69 23,104,060 +6.94(+1.89%)
Jan 05, 2024 368.97 372.06 366.50 367.75 21,085,568 -0.19(-0.05%)
Jan 04, 2024 370.67 373.10 367.17 367.94 20,886,304 -2.66(-0.72%)
Jan 03, 2024 369.01 373.26 368.51 370.60 23,058,232 -0.27(-0.07%)
Jan 02, 2024 373.86 375.90 366.77 370.87 25,300,102 -5.17(-1.37%)
Dec 29, 2023 376.00 377.16 373.48 376.04 18,736,732 +0.76(+0.20%)
Dec 28, 2023 375.37 376.46 374.16 375.28 14,334,985 +1.21(+0.32%)
Dec 27, 2023 373.69 375.06 372.81 374.07 14,900,629 -0.59(-0.16%)
Dec 26, 2023 375.00 376.94 373.50 374.66 12,664,023 +0.08(+0.02%)
Dec 22, 2023 373.68 375.18 372.71 374.58 17,109,192 +1.04(+0.28%)
Dec 21, 2023 372.56 374.41 370.04 373.54 17,698,904 +2.92(+0.79%)
Dec 20, 2023 375.00 376.03 370.53 370.62 26,232,116 -2.64(-0.71%)
Dec 19, 2023 371.49 373.26 369.84 373.26 20,580,052 +0.61(+0.16%)
Dec 18, 2023 369.45 373.00 368.68 372.65 21,789,322 +1.92(+0.52%)
Dec 15, 2023 366.85 372.40 366.28 370.73 78,550,944 +4.80(+1.31%)
Dec 14, 2023 373.31 373.76 364.13 365.93 43,647,724 -8.44(-2.25%)
Dec 13, 2023 376.02 377.64 370.77 374.37 30,736,052 -0.01(-0.00%)
Dec 12, 2023 370.85 374.42 370.46 374.38 24,841,930 +3.08(+0.83%)
Dec 11, 2023 368.48 371.60 366.10 371.30 27,688,868 -2.93(-0.78%)
Dec 08, 2023 369.20 374.46 368.23 374.23 20,154,856 +3.28(+0.88%)
Dec 07, 2023 368.23 371.45 366.32 370.95 23,100,248 +2.15(+0.58%)
Dec 06, 2023 373.54 374.18 368.03 368.80 21,161,132 -3.72(-1.00%)
Dec 05, 2023 366.45 373.07 365.62 372.52 23,359,276 +3.38(+0.92%)
Dec 04, 2023 369.10 369.52 362.90 369.14 32,037,976 -5.37(-1.43%)
Dec 01, 2023 376.76 378.16 371.31 374.51 33,075,540 -4.40(-1.16%)
Nov 30, 2023 378.49 380.09 375.47 378.91 31,151,646 +0.06(+0.02%)
Nov 29, 2023 383.76 384.25 377.44 378.85 28,944,444 -3.85(-1.01%)
Nov 28, 2023 378.35 383.00 378.16 382.70 20,429,630 +4.09(+1.08%)
Nov 27, 2023 376.78 380.64 376.20 378.61 22,193,318 +1.18(+0.31%)
Nov 24, 2023 377.33 377.97 375.13 377.43 10,182,062 -0.42(-0.11%)
Nov 22, 2023 378.00 379.79 374.96 377.85 23,372,650 +4.78(+1.28%)
Nov 21, 2023 375.67 376.22 371.12 373.07 28,347,328 -4.37(-1.16%)
Nov 20, 2023 371.22 378.87 371.00 377.44 52,469,000 +7.59(+2.05%)
Nov 17, 2023 373.61 374.37 367.00 369.85 40,325,392 -6.32(-1.68%)
Nov 16, 2023 370.96 376.35 370.18 376.17 27,356,272 +6.50(+1.76%)
Nov 15, 2023 371.28 373.13 367.11 369.67 27,409,264 -0.60(-0.16%)
Nov 14, 2023 371.01 371.95 367.35 370.27 27,647,616 +3.59(+0.98%)
Nov 13, 2023 368.22 368.47 365.90 366.68 19,992,960 -2.99(-0.81%)
Nov 10, 2023 361.49 370.10 361.07 369.67 28,067,920 +8.98(+2.49%)
Nov 09, 2023 362.30 364.79 360.36 360.69 24,804,096 -2.51(-0.69%)
Nov 08, 2023 361.68 363.87 360.55 363.20 26,848,092 +2.67(+0.74%)
Nov 07, 2023 359.40 362.46 357.63 360.53 25,809,090 +4.00(+1.12%)
Nov 06, 2023 353.45 357.54 353.36 356.53 23,812,742 +3.73(+1.06%)
Nov 03, 2023 349.63 354.39 347.33 352.80 23,637,730 +4.48(+1.29%)
Nov 02, 2023 347.24 348.83 344.77 348.32 24,318,156 +2.25(+0.65%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.