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 )

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 (%)
Dec 31, 2018	95.66	96.71	94.86	95.92	35,126,152	+1.11(+1.18%)
Dec 28, 2018	96.42	96.72	93.99	94.81	40,415,772	-0.75(-0.78%)
Dec 27, 2018	93.78	95.57	91.04	95.56	52,387,456	+0.59(+0.62%)
Dec 26, 2018	89.85	95.09	88.74	94.97	54,574,020	+6.07(+6.83%)
Dec 24, 2018	92.25	92.52	88.76	88.90	46,520,920	-3.87(-4.17%)
Dec 21, 2018	95.98	97.27	92.04	92.77	117,789,200	-3.10(-3.23%)
Dec 20, 2018	97.32	98.51	93.29	95.87	74,392,840	-2.06(-2.10%)
Dec 19, 2018	97.89	100.94	95.72	97.93	72,182,760	-0.26(-0.27%)
Dec 18, 2018	97.98	98.70	96.82	98.19	51,070,308	+1.02(+1.05%)
Dec 17, 2018	99.55	99.92	96.06	97.17	60,295,352	-2.96(-2.96%)
Dec 14, 2018	102.23	103.19	99.64	100.14	49,811,844	-3.23(-3.12%)
Dec 13, 2018	103.49	104.71	102.59	103.37	32,440,054	+0.35(+0.34%)
Dec 12, 2018	104.73	105.08	102.98	103.02	38,301,824	+0.46(+0.45%)
Dec 11, 2018	103.70	104.78	101.47	102.55	44,849,928	+0.94(+0.93%)
Dec 10, 2018	98.97	101.98	98.12	101.61	43,190,992	+2.62(+2.64%)
Dec 07, 2018	102.36	103.37	98.50	98.99	47,696,036	-4.13(-4.00%)
Dec 06, 2018	99.94	103.17	99.16	103.12	50,874,460	+0.63(+0.62%)
Dec 04, 2018	105.72	106.38	102.19	102.49	47,856,984	-3.37(-3.19%)

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