Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Microsoft (NQ: MSFT )

421.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 419.80 421.11 417.66 421.03 20,737,614 +4.17(+1.00%)
Aug 14, 2024 414.80 417.72 412.45 416.86 18,318,440 +2.85(+0.69%)
Aug 13, 2024 409.59 414.95 409.57 414.01 19,407,358 +7.20(+1.77%)
Aug 12, 2024 407.06 408.76 404.24 406.81 16,757,836 +0.79(+0.19%)
Aug 09, 2024 404.03 408.05 402.26 406.02 19,277,368 +3.33(+0.83%)
Aug 08, 2024 402.44 405.86 399.94 402.69 20,194,676 +4.26(+1.07%)
Aug 07, 2024 408.63 410.08 397.47 398.43 20,356,636 -1.18(-0.30%)
Aug 06, 2024 400.00 405.67 398.50 399.61 24,947,676 +4.46(+1.13%)
Aug 05, 2024 389.17 401.04 385.58 395.15 40,679,544 -13.34(-3.27%)
Aug 02, 2024 412.49 415.00 404.34 408.49 29,488,026 -8.62(-2.07%)
Aug 01, 2024 420.79 427.46 413.09 417.11 30,830,706 -1.24(-0.30%)
Jul 31, 2024 420.49 421.77 412.21 418.35 42,851,800 -4.57(-1.08%)
Jul 30, 2024 427.72 429.05 417.36 422.92 32,449,860 -3.81(-0.89%)
Jul 29, 2024 431.58 432.15 424.70 426.73 15,109,302 +1.46(+0.34%)
Jul 26, 2024 418.20 428.92 417.27 425.27 23,584,220 +6.87(+1.64%)
Jul 25, 2024 428.80 429.80 417.51 418.40 29,933,472 -10.50(-2.45%)
Jul 24, 2024 440.45 441.48 427.58 428.90 26,802,760 -15.95(-3.59%)
Jul 23, 2024 443.89 448.39 443.10 444.85 13,133,870 +1.91(+0.43%)
Jul 22, 2024 441.79 444.60 438.91 442.94 15,801,218 +5.83(+1.33%)
Jul 19, 2024 433.10 441.14 432.00 437.11 20,970,920 -3.26(-0.74%)
Jul 18, 2024 444.34 444.65 434.40 440.37 20,788,128 -3.15(-0.71%)
Jul 17, 2024 442.59 444.85 439.18 443.52 21,874,416 -6.00(-1.33%)
Jul 16, 2024 454.22 454.30 446.66 449.52 17,172,982 -4.44(-0.98%)
Jul 15, 2024 453.30 457.26 451.43 453.96 14,436,940 +0.41(+0.09%)
Jul 12, 2024 454.32 456.36 450.64 453.55 16,326,399 -1.15(-0.25%)
Jul 11, 2024 462.98 464.78 451.55 454.70 23,095,016 -11.55(-2.48%)
Jul 10, 2024 461.22 466.46 458.86 466.25 18,187,408 +6.71(+1.46%)
Jul 09, 2024 467.00 467.33 458.00 459.54 17,218,192 -6.70(-1.44%)
Jul 08, 2024 466.55 467.70 464.46 466.24 12,943,520 -1.32(-0.28%)
Jul 05, 2024 459.61 468.35 458.96 467.56 16,009,234 +6.79(+1.47%)
Jul 03, 2024 458.19 461.02 457.88 460.77 9,936,290 +1.49(+0.32%)
Jul 02, 2024 453.20 459.59 453.11 459.28 13,973,162 +2.55(+0.56%)
Jul 01, 2024 448.66 457.37 445.66 456.73 17,650,700 +9.78(+2.19%)
Jun 28, 2024 453.07 455.38 446.41 446.95 28,368,054 -5.90(-1.30%)
Jun 27, 2024 452.17 456.17 451.77 452.85 14,803,854 +0.69(+0.15%)
Jun 26, 2024 449.00 453.60 448.19 452.16 16,498,874 +1.21(+0.27%)
Jun 25, 2024 448.25 451.42 446.75 450.95 16,735,831 +3.28(+0.73%)
Jun 24, 2024 449.80 452.75 446.41 447.67 15,909,255 -2.11(-0.47%)
Jun 21, 2024 447.38 450.58 446.51 449.78 34,696,104 +4.08(+0.92%)
Jun 20, 2024 446.30 446.53 441.27 445.70 20,049,508 -0.64(-0.14%)
Jun 18, 2024 449.71 450.14 444.89 446.34 17,138,740 -2.03(-0.45%)
Jun 17, 2024 442.58 450.94 440.72 448.37 20,783,920 +5.80(+1.31%)
Jun 14, 2024 438.27 443.14 436.72 442.57 13,582,376 +0.99(+0.22%)
Jun 13, 2024 440.85 443.39 439.37 441.58 15,991,141 +0.52(+0.12%)
Jun 12, 2024 435.32 443.40 433.25 441.06 22,349,888 +8.38(+1.94%)
Jun 11, 2024 425.48 432.82 425.25 432.68 14,543,354 +4.81(+1.12%)
Jun 10, 2024 424.70 428.08 423.89 427.87 13,996,483 +4.02(+0.95%)
Jun 07, 2024 426.20 426.28 423.00 423.85 13,622,409 -0.67(-0.16%)
Jun 06, 2024 424.01 425.31 420.58 424.52 14,857,090 +0.51(+0.12%)
Jun 05, 2024 417.81 424.08 416.30 424.01 16,987,184 +7.94(+1.91%)
Jun 04, 2024 412.43 416.44 409.68 416.07 14,343,495 +2.55(+0.62%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.