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 (%)
Aug 30, 2024	415.60	417.49	412.13	417.14	24,308,800	+4.02(+0.97%)
Aug 29, 2024	414.94	422.05	410.60	413.12	17,041,222	+2.52(+0.61%)
Aug 28, 2024	414.88	415.00	407.31	410.60	14,870,334	-3.24(-0.78%)
Aug 27, 2024	412.86	414.36	410.25	413.84	13,492,719	+0.35(+0.08%)
Aug 26, 2024	416.36	417.28	411.34	413.49	13,143,567	-3.30(-0.79%)
Aug 23, 2024	416.98	419.26	412.09	416.79	18,494,308	+1.24(+0.30%)
Aug 22, 2024	424.36	426.79	414.61	415.55	19,358,162	-8.59(-2.03%)
Aug 21, 2024	424.07	426.40	421.72	424.14	16,055,745	-0.66(-0.16%)
Aug 20, 2024	421.70	425.86	421.64	424.80	16,468,162	+3.27(+0.78%)
Aug 19, 2024	418.96	421.75	416.46	421.53	15,227,226	+3.06(+0.73%)
Aug 16, 2024	420.60	421.34	417.30	418.47	22,776,078	-2.56(-0.61%)
Aug 15, 2024	419.80	421.11	417.66	421.03	20,737,614	+4.92(+1.18%)
Aug 14, 2024	414.05	416.97	411.70	416.11	18,351,458	+2.85(+0.69%)
Aug 13, 2024	408.85	414.20	408.83	413.26	19,442,338	+7.19(+1.77%)
Aug 12, 2024	406.33	408.02	403.52	406.08	16,788,042	+0.79(+0.19%)
Aug 09, 2024	403.30	407.32	401.54	405.29	19,312,114	+3.32(+0.83%)
Aug 08, 2024	401.72	405.13	399.22	401.96	20,231,080	+4.25(+1.07%)
Aug 07, 2024	407.90	409.34	396.75	397.71	20,393,326	-1.18(-0.30%)
Aug 06, 2024	399.28	404.94	397.78	398.89	24,992,642	+4.45(+1.13%)
Aug 05, 2024	388.47	400.32	384.89	394.44	40,752,864	-13.32(-3.27%)
Aug 02, 2024	411.75	414.25	403.61	407.75	29,541,176	-8.61(-2.07%)

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