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 (%)
Mar 31, 2000 53.00 54.12 52.06 53.12 32,140,700 +1.44(+2.79%)
Mar 30, 2000 53.09 54.31 51.25 51.69 32,089,200 -1.91(-3.56%)
Mar 29, 2000 52.59 54.47 52.56 53.59 32,181,900 +1.44(+2.76%)
Mar 28, 2000 51.81 53.72 51.19 52.16 40,557,200 +0.12(+0.24%)
Mar 27, 2000 53.88 54.12 51.97 52.03 55,717,000 -3.81(-6.83%)
Mar 24, 2000 56.31 57.50 54.78 55.84 56,098,400 -0.09(-0.16%)
Mar 23, 2000 53.41 56.44 53.31 55.94 74,112,000 +4.31(+8.35%)
Mar 22, 2000 51.41 52.81 50.56 51.62 46,987,900 +0.25(+0.49%)
Mar 21, 2000 48.38 51.56 48.25 51.38 40,824,400 +2.69(+5.53%)
Mar 20, 2000 49.38 49.88 48.25 48.69 23,886,500 -1.00(-2.01%)
Mar 17, 2000 47.62 49.75 47.25 49.69 40,580,800 +2.00(+4.19%)
Mar 16, 2000 47.97 48.34 46.62 47.69 38,650,400 +0.00(+0.00%)
Mar 15, 2000 47.28 48.31 46.84 47.69 26,604,000 +0.12(+0.26%)
Mar 14, 2000 49.31 49.62 47.56 47.56 36,744,600 -1.44(-2.94%)
Mar 13, 2000 48.81 50.12 48.75 49.00 30,915,900 -1.50(-2.97%)
Mar 10, 2000 49.78 51.25 49.75 50.50 42,794,500 +0.50(+1.00%)
Mar 09, 2000 47.66 50.00 47.50 50.00 44,099,400 +2.22(+4.65%)
Mar 08, 2000 46.91 48.09 45.50 47.78 47,145,000 +1.34(+2.90%)
Mar 07, 2000 48.06 48.75 45.97 46.44 67,530,496 +1.12(+2.48%)
Mar 06, 2000 48.00 48.69 45.06 45.31 46,804,700 -2.75(-5.72%)
Mar 03, 2000 47.38 49.44 46.94 48.06 50,717,600 +1.38(+2.95%)
Mar 02, 2000 45.91 47.69 45.56 46.69 53,466,300 +1.28(+2.82%)
Mar 01, 2000 44.81 47.05 44.47 45.41 53,444,900 +0.72(+1.61%)
Feb 29, 2000 45.88 45.88 44.44 44.69 29,218,700 -1.09(-2.39%)
Feb 28, 2000 45.12 46.06 44.06 45.78 38,065,900 +0.12(+0.27%)
Feb 25, 2000 47.34 47.35 45.25 45.66 32,650,700 -1.72(-3.63%)
Feb 24, 2000 47.12 47.94 46.00 47.38 34,866,600 +0.25(+0.53%)
Feb 23, 2000 46.75 47.88 46.03 47.12 37,923,600 +0.22(+0.47%)
Feb 22, 2000 47.56 48.56 46.41 46.91 33,148,100 -0.62(-1.31%)
Feb 18, 2000 50.00 50.03 47.44 47.53 39,531,500 -2.28(-4.58%)
Feb 17, 2000 49.25 49.84 48.57 49.81 40,171,700 +1.00(+2.05%)
Feb 16, 2000 49.62 50.09 48.56 48.81 32,601,300 -0.47(-0.95%)
Feb 15, 2000 49.88 50.00 49.06 49.28 35,513,800 -0.53(-1.06%)
Feb 14, 2000 50.62 50.88 49.53 49.81 40,514,300 -0.16(-0.32%)
Feb 11, 2000 52.44 52.44 49.56 49.97 57,779,500 -3.03(-5.72%)
Feb 10, 2000 51.95 53.28 51.25 53.00 27,263,900 +1.00(+1.92%)
Feb 09, 2000 54.72 54.72 51.94 52.00 27,545,000 -2.97(-5.40%)
Feb 08, 2000 53.22 55.00 53.22 54.97 28,114,500 +1.66(+3.11%)
Feb 07, 2000 53.41 53.44 52.12 53.31 20,002,900 +0.03(+0.06%)
Feb 04, 2000 52.19 54.00 52.07 53.28 27,682,700 +1.47(+2.84%)
Feb 03, 2000 51.03 52.09 50.06 51.81 24,593,000 +1.41(+2.79%)
Feb 02, 2000 51.22 51.97 50.25 50.41 24,957,800 -1.06(-2.07%)
Feb 01, 2000 49.25 51.62 48.84 51.47 35,098,300 +2.53(+5.18%)
Jan 31, 2000 48.81 49.09 47.44 48.94 36,597,100 -0.19(-0.39%)
Jan 28, 2000 49.06 50.12 48.62 49.12 29,112,700 -0.25(-0.51%)
Jan 27, 2000 49.95 50.59 48.62 49.38 31,827,400 -0.31(-0.62%)
Jan 26, 2000 51.22 51.75 49.56 49.69 24,682,500 -1.72(-3.35%)
Jan 25, 2000 50.50 51.94 49.78 51.41 29,911,600 +0.78(+1.54%)
Jan 24, 2000 51.90 52.84 50.41 50.62 31,798,800 -1.25(-2.41%)
Jan 21, 2000 53.50 53.62 51.62 51.88 34,208,100 -1.12(-2.12%)
Jan 20, 2000 53.53 54.84 52.94 53.00 28,174,900 -0.50(-0.93%)
Jan 19, 2000 55.25 55.75 53.00 53.50 48,784,100 -4.16(-7.21%)
Jan 18, 2000 55.91 58.25 55.88 57.66 40,741,800 +1.53(+2.73%)
Jan 14, 2000 53.59 56.97 52.88 56.12 36,708,200 +2.22(+4.12%)
Jan 13, 2000 52.19 54.31 50.75 53.91 41,572,000 +1.00(+1.89%)
Jan 12, 2000 54.25 54.44 52.22 52.91 33,266,200 -1.78(-3.26%)
Jan 11, 2000 55.75 57.12 54.34 54.69 23,371,800 -1.44(-2.57%)
Jan 10, 2000 56.72 56.84 55.69 56.12 22,481,800 +0.41(+0.73%)
Jan 07, 2000 54.31 56.12 53.66 55.72 31,006,800 +0.72(+1.31%)
Jan 06, 2000 56.09 56.94 54.19 55.00 27,488,300 -1.91(-3.35%)
Jan 05, 2000 55.56 58.19 54.69 56.91 32,029,800 +0.59(+1.06%)
Jan 04, 2000 56.78 58.56 56.12 56.31 27,059,500 -1.97(-3.38%)
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.