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 )

437.04 -1.65 (-0.38%)

Streaming Delayed Price Updated: 3:40 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	333.70	334.47	330.18	332.71	25,679,438	-2.43(-0.72%)
Jul 28, 2023	330.49	336.76	329.99	335.14	28,761,536	+7.58(+2.31%)
Jul 27, 2023	337.23	338.07	325.91	327.56	39,983,492	-6.98(-2.09%)
Jul 26, 2023	338.18	341.38	329.95	334.55	58,919,996	-13.08(-3.76%)
Jul 25, 2023	343.80	348.53	341.78	347.63	41,831,544	+5.81(+1.70%)
Jul 24, 2023	342.55	343.61	339.04	341.82	26,958,000	+1.33(+0.39%)
Jul 21, 2023	345.82	346.96	336.59	340.49	71,647,672	-3.07(-0.89%)
Jul 20, 2023	350.19	354.55	342.07	343.56	34,082,928	-8.13(-2.31%)
Jul 19, 2023	358.30	359.00	349.07	351.69	40,086,624	-4.37(-1.23%)
Jul 18, 2023	342.53	363.28	338.90	356.06	65,473,592	+13.63(+3.98%)
Jul 17, 2023	342.38	343.68	338.93	342.43	20,548,312	+0.49(+0.14%)
Jul 14, 2023	344.27	348.07	341.02	341.94	28,679,726	+2.56(+0.75%)
Jul 13, 2023	336.32	340.46	335.78	339.39	20,755,720	+5.21(+1.56%)
Jul 12, 2023	333.39	338.39	332.47	334.18	30,275,540	+4.88(+1.48%)
Jul 11, 2023	327.90	329.68	323.88	329.30	26,950,648	+0.63(+0.19%)
Jul 10, 2023	331.41	332.03	324.46	328.66	33,095,706	-5.34(-1.60%)
Jul 07, 2023	336.08	338.53	333.78	334.00	21,519,638	-4.01(-1.19%)
Jul 06, 2023	334.08	339.72	332.30	338.01	28,452,010	+3.09(+0.92%)
Jul 05, 2023	331.89	338.39	331.53	334.92	18,340,428	+0.16(+0.05%)

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