Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Microsoft (NQ: MSFT )

429.54 +4.96 (+1.17%)
Streaming Delayed Price Updated: 9:49 AM EST, Jan 17, 2025 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 (%)
Jan 16, 2025 428.70 429.49 424.39 424.58 15,280,510 -1.73(-0.41%)
Jan 15, 2025 419.13 428.15 418.26 426.31 19,625,312 +10.64(+2.56%)
Jan 14, 2025 417.81 419.74 410.72 415.67 16,919,660 -1.52(-0.36%)
Jan 13, 2025 415.23 418.50 412.29 417.19 17,580,268 -1.76(-0.42%)
Jan 10, 2025 424.63 424.71 415.02 418.95 20,201,484 -5.61(-1.32%)
Jan 08, 2025 423.46 426.97 421.54 424.56 15,058,651 +2.19(+0.52%)
Jan 07, 2025 429.00 430.65 420.80 422.37 18,123,080 -5.48(-1.28%)
Jan 06, 2025 428.00 434.32 425.48 427.85 20,547,188 +4.50(+1.06%)
Jan 03, 2025 421.08 424.03 419.54 423.35 16,663,414 +4.77(+1.14%)
Jan 02, 2025 425.53 426.07 414.85 418.58 16,850,920 -2.92(-0.69%)
Dec 31, 2024 421.50 0 -3.33(-0.78%)
Dec 30, 2024 426.06 427.55 421.90 424.83 13,160,574 -5.70(-1.32%)
Dec 27, 2024 434.60 435.22 426.35 430.53 18,118,044 -7.58(-1.73%)
Dec 26, 2024 439.08 440.94 436.63 438.11 8,331,945 -1.22(-0.28%)
Dec 24, 2024 434.65 439.60 434.19 439.33 7,169,377 +4.08(+0.94%)
Dec 23, 2024 436.74 437.65 432.83 435.25 19,127,248 -1.35(-0.31%)
Dec 20, 2024 433.11 443.74 428.63 436.60 64,263,964 -1.23(-0.28%)
Dec 19, 2024 441.62 443.18 437.21 437.83 12,388,023 +0.44(+0.10%)
Dec 18, 2024 451.32 452.65 437.02 437.39 24,369,036 -17.07(-3.76%)
Dec 17, 2024 451.01 455.29 449.57 454.46 22,766,508 +2.87(+0.64%)
Dec 16, 2024 447.27 452.18 445.28 451.59 23,828,466 +4.32(+0.97%)
Dec 13, 2024 448.43 451.43 445.58 447.27 20,178,132 -2.29(-0.51%)
Dec 12, 2024 449.11 456.17 449.11 449.56 20,810,078 +0.57(+0.13%)
Dec 11, 2024 444.05 450.35 444.05 448.99 19,111,030 +5.66(+1.28%)
Dec 10, 2024 444.39 449.62 441.60 443.33 18,473,604 -2.69(-0.60%)
Dec 09, 2024 442.60 448.33 440.50 446.02 19,137,288 +2.45(+0.55%)
Dec 06, 2024 442.30 446.10 441.77 443.57 18,821,392 +0.95(+0.21%)
Dec 05, 2024 437.92 444.66 436.17 442.62 21,703,904 +5.20(+1.19%)
Dec 04, 2024 433.03 439.67 432.63 437.42 25,992,288 +6.22(+1.44%)
Dec 03, 2024 429.84 432.47 427.74 431.20 18,281,664 +0.22(+0.05%)
Dec 02, 2024 421.57 433.00 421.31 430.98 20,189,476 +7.52(+1.78%)
Nov 29, 2024 420.09 424.88 417.80 423.46 16,272,334 +0.47(+0.11%)
Nov 27, 2024 425.11 427.23 422.02 422.99 18,332,818 -5.00(-1.17%)
Nov 26, 2024 419.58 429.04 418.85 427.99 23,440,212 +9.20(+2.20%)
Nov 25, 2024 418.38 421.08 414.85 418.79 27,651,996 +1.79(+0.43%)
Nov 22, 2024 411.37 417.40 411.06 417.00 24,815,028 +4.13(+1.00%)
Nov 21, 2024 419.50 419.78 410.29 412.87 20,746,514 -2.62(-0.63%)
Nov 20, 2024 416.87 417.29 410.58 415.49 19,159,776 -2.30(-0.55%)
Nov 19, 2024 413.11 417.94 411.55 417.79 18,113,276 +2.03(+0.49%)
Nov 18, 2024 414.87 418.40 412.10 415.76 24,727,400 +0.76(+0.18%)
Nov 15, 2024 419.82 422.80 413.64 415.00 28,383,836 -11.89(-2.79%)
Nov 14, 2024 425.00 428.17 420.00 426.89 30,214,458 +1.69(+0.40%)
Nov 13, 2024 421.64 429.32 418.21 425.20 21,480,144 +2.17(+0.51%)
Nov 12, 2024 418.25 424.44 417.20 423.03 19,383,142 +5.02(+1.20%)
Nov 11, 2024 422.52 424.81 416.00 418.01 24,474,584 -4.53(-1.07%)
Nov 08, 2024 425.32 426.50 421.78 422.54 17,267,848 -2.89(-0.68%)
Nov 07, 2024 421.28 426.85 419.88 425.43 19,865,120 +5.25(+1.25%)
Nov 06, 2024 412.42 420.45 410.52 420.18 26,659,396 +8.72(+2.12%)
Nov 05, 2024 408.37 414.90 408.08 411.46 17,585,914 +3.00(+0.73%)
Nov 04, 2024 409.80 410.42 405.57 408.46 19,648,824 -1.91(-0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.