Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Microsoft (NQ: MSFT )

406.35 -26.18 (-6.05%)

Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	420.96	421.87	419.12	420.72	21,879,760	-0.71(-0.17%)
Mar 27, 2024	424.44	424.45	419.01	421.43	16,696,743	-0.22(-0.05%)
Mar 26, 2024	425.61	425.99	421.35	421.65	16,712,053	-1.21(-0.29%)
Mar 25, 2024	425.24	427.41	421.61	422.86	18,053,696	-5.88(-1.37%)
Mar 22, 2024	429.70	429.86	426.07	428.74	18,148,648	-0.63(-0.15%)
Mar 21, 2024	429.83	430.82	427.16	429.37	21,357,296	+4.14(+0.97%)
Mar 20, 2024	422.00	425.96	420.66	425.23	17,841,196	+3.82(+0.91%)
Mar 19, 2024	417.83	421.67	415.55	421.41	19,858,420	+4.09(+0.98%)
Mar 18, 2024	414.25	420.73	413.78	417.32	20,100,392	+0.90(+0.22%)
Mar 15, 2024	419.29	422.60	412.79	416.42	45,238,888	-8.80(-2.07%)
Mar 14, 2024	420.24	427.82	417.99	425.22	34,139,288	+10.12(+2.44%)
Mar 13, 2024	418.10	418.18	411.45	415.10	17,104,912	-0.18(-0.04%)
Mar 12, 2024	407.62	415.57	406.79	415.28	22,442,214	+10.76(+2.66%)
Mar 11, 2024	403.76	405.68	401.26	404.52	16,116,579	-1.70(-0.42%)
Mar 08, 2024	407.96	410.42	404.33	406.22	18,002,600	-2.92(-0.71%)
Mar 07, 2024	406.12	409.78	402.24	409.14	18,508,392	+7.05(+1.75%)
Mar 06, 2024	402.97	405.16	398.39	402.09	22,316,856	-0.56(-0.14%)
Mar 05, 2024	413.96	414.25	400.64	402.65	26,889,636	-12.27(-2.96%)
Mar 04, 2024	413.44	417.35	412.32	414.92	17,578,108	-0.58(-0.14%)

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 San Anselmo

Find A Business

or Browse Listings

Microsoft (NQ: MSFT )

Historical Prices