Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Microsoft (NQ: MSFT )

427.93 +0.06 (+0.01%)

Streaming Delayed Price Updated: 12:20 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2000	14.56	15.11	14.49	15.11	69,280,512	+0.53(+3.64%)
Jun 29, 2000	14.78	14.91	14.56	14.58	50,877,568	-0.33(-2.22%)
Jun 28, 2000	14.93	15.13	14.85	14.91	49,567,816	+0.02(+0.17%)
Jun 27, 2000	14.97	15.14	14.81	14.89	41,114,908	-0.13(-0.87%)
Jun 26, 2000	14.64	15.14	14.64	15.02	63,895,684	+0.34(+2.33%)
Jun 23, 2000	15.10	15.13	14.55	14.68	65,913,108	-0.41(-2.73%)
Jun 22, 2000	15.37	15.49	14.98	15.09	115,539,680	-0.15(-1.02%)
Jun 21, 2000	14.55	15.53	14.54	15.24	212,248,480	+1.09(+7.67%)
Jun 20, 2000	13.96	14.22	13.93	14.16	82,405,280	+0.24(+1.70%)
Jun 19, 2000	13.71	13.94	13.60	13.92	61,669,716	+0.21(+1.56%)
Jun 16, 2000	13.72	13.81	13.51	13.71	90,921,176	+0.04(+0.26%)
Jun 15, 2000	13.38	13.73	13.34	13.67	86,795,288	+0.35(+2.65%)
Jun 14, 2000	13.19	13.41	13.13	13.32	105,849,800	+0.50(+3.88%)
Jun 13, 2000	12.61	12.85	12.49	12.82	58,605,604	+0.19(+1.50%)
Jun 12, 2000	13.04	13.04	12.54	12.63	65,184,000	-0.37(-2.82%)
Jun 09, 2000	13.15	13.17	12.91	13.00	47,253,456	+0.00(+0.00%)
Jun 08, 2000	13.52	13.63	12.89	13.00	125,398,408	-0.32(-2.40%)
Jun 07, 2000	13.08	13.37	12.68	13.32	100,977,864	+0.17(+1.26%)
Jun 06, 2000	12.88	13.20	12.81	13.15	131,026,712	+0.52(+4.11%)
Jun 05, 2000	12.47	12.92	12.47	12.63	85,217,184	+0.11(+0.84%)
Jun 02, 2000	12.47	12.61	12.28	12.53	106,472,784	+0.33(+2.71%)

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 Rafael

Find A Business

or Browse Listings

Microsoft (NQ: MSFT )

Historical Prices