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 (%)
Apr 30, 2015	42.20	42.93	42.11	42.15	74,691,200	-0.36(-0.86%)
Apr 29, 2015	42.22	42.73	42.03	42.51	55,152,516	-0.08(-0.19%)
Apr 28, 2015	41.40	42.64	41.33	42.59	70,079,024	+0.97(+2.34%)
Apr 27, 2015	40.93	41.71	40.92	41.62	68,352,272	+0.14(+0.33%)
Apr 24, 2015	39.57	41.71	39.56	41.48	151,103,488	+3.93(+10.45%)
Apr 23, 2015	37.16	37.79	37.09	37.55	53,382,124	+0.31(+0.83%)
Apr 22, 2015	36.97	37.37	36.87	37.25	28,923,004	+0.30(+0.82%)
Apr 21, 2015	37.26	37.39	36.85	36.94	30,020,660	-0.23(-0.63%)
Apr 20, 2015	36.16	37.41	36.12	37.18	53,152,168	+1.12(+3.10%)
Apr 17, 2015	36.11	36.17	35.67	36.06	48,917,256	-0.47(-1.29%)
Apr 16, 2015	36.35	36.69	36.24	36.53	25,977,178	-0.08(-0.23%)
Apr 15, 2015	36.19	36.79	36.12	36.61	31,555,010	+0.52(+1.45%)
Apr 14, 2015	36.22	36.42	35.87	36.09	27,977,578	-0.10(-0.26%)
Apr 13, 2015	35.87	36.45	35.87	36.19	34,940,692	+0.03(+0.10%)
Apr 10, 2015	36.07	36.35	35.88	36.15	32,338,684	+0.21(+0.58%)
Apr 09, 2015	35.74	36.06	35.74	35.94	29,685,628	+0.05(+0.14%)
Apr 08, 2015	35.93	36.13	35.56	35.89	28,563,468	-0.10(-0.26%)
Apr 07, 2015	36.06	36.32	35.80	35.99	33,247,118	-0.01(-0.04%)
Apr 06, 2015	34.96	36.20	34.82	36.00	45,265,740	+1.09(+3.11%)
Apr 02, 2015	35.23	34.91	34.91	34.91	43,262,304	-0.37(-1.06%)

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