Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Mar 30, 2001 10.55 10.64 10.20 10.35 120,465,064 -0.13(-1.25%)
Mar 29, 2001 10.48 10.82 10.33 10.48 114,895,504 -0.03(-0.32%)
Mar 28, 2001 10.86 10.97 10.48 10.52 103,927,824 -0.51(-4.62%)
Mar 27, 2001 10.61 11.08 10.58 11.03 125,661,352 +0.41(+3.91%)
Mar 26, 2001 10.81 10.88 10.52 10.61 83,371,192 -0.09(-0.88%)
Mar 23, 2001 10.40 10.79 10.29 10.71 131,452,024 +0.48(+4.74%)
Mar 22, 2001 9.569 10.23 9.558 10.22 166,908,816 +0.75(+7.87%)
Mar 21, 2001 9.889 10.08 9.416 9.475 165,093,152 -0.50(-4.99%)
Mar 20, 2001 10.33 10.62 9.961 9.973 121,285,584 -0.31(-2.98%)
Mar 19, 2001 10.32 10.50 10.06 10.28 80,620,888 -0.05(-0.46%)
Mar 16, 2001 9.937 10.43 9.933 10.33 149,058,112 +0.16(+1.62%)
Mar 15, 2001 10.47 10.61 10.13 10.16 94,624,704 -0.06(-0.57%)
Mar 14, 2001 9.937 10.46 9.878 10.22 119,784,288 -0.04(-0.35%)
Mar 13, 2001 9.878 10.36 9.842 10.26 120,245,800 +0.43(+4.33%)
Mar 12, 2001 10.35 10.41 9.772 9.831 151,075,328 -0.90(-8.38%)
Mar 09, 2001 10.97 11.01 10.39 10.73 137,098,464 -0.48(-4.32%)
Mar 08, 2001 11.41 11.47 11.06 11.21 72,153,608 -0.27(-2.37%)
Mar 07, 2001 11.33 11.57 11.23 11.49 78,913,272 +0.24(+2.10%)
Mar 06, 2001 11.10 11.36 11.05 11.25 88,209,792 +0.38(+3.48%)
Mar 05, 2001 10.84 11.10 10.71 10.87 65,229,104 +0.14(+1.32%)
Mar 02, 2001 10.88 11.00 10.68 10.73 105,406,136 -0.51(-4.50%)
Mar 01, 2001 11.08 11.26 10.65 11.24 108,022,512 +0.07(+0.61%)
Feb 28, 2001 11.27 11.37 11.01 11.17 111,756,336 -0.07(-0.64%)
Feb 27, 2001 11.24 11.58 11.10 11.24 130,961,984 -0.03(-0.30%)
Feb 26, 2001 10.91 11.34 10.86 11.27 116,152,704 +0.53(+4.95%)
Feb 23, 2001 10.30 10.88 10.28 10.74 122,339,376 +0.30(+2.83%)
Feb 22, 2001 10.66 10.75 10.20 10.45 133,164,928 -0.20(-1.88%)
Feb 21, 2001 10.46 10.99 10.45 10.65 84,465,664 +0.07(+0.66%)
Feb 20, 2001 10.86 11.03 10.48 10.58 80,217,232 -0.27(-2.50%)
Feb 16, 2001 10.79 11.03 10.62 10.85 88,443,056 -0.28(-2.55%)
Feb 15, 2001 11.17 11.39 10.95 11.13 86,685,512 +0.08(+0.74%)
Feb 14, 2001 10.91 11.17 10.67 11.05 81,534,928 +0.04(+0.33%)
Feb 13, 2001 11.29 11.56 11.00 11.01 100,479,048 -0.11(-0.95%)
Feb 12, 2001 11.13 11.25 10.82 11.12 94,163,720 -0.07(-0.64%)
Feb 09, 2001 11.60 11.65 11.07 11.19 132,846,328 -0.59(-5.01%)
Feb 08, 2001 12.07 12.21 11.73 11.78 116,290,600 -0.46(-3.77%)
Feb 07, 2001 11.73 12.31 11.70 12.24 166,510,704 +0.40(+3.41%)
Feb 06, 2001 11.75 12.08 11.68 11.84 127,386,928 +0.12(+1.00%)
Feb 05, 2001 11.50 11.75 11.40 11.72 67,891,440 +0.21(+1.86%)
Feb 02, 2001 11.83 12.00 11.50 11.51 93,913,552 -0.30(-2.52%)
Feb 01, 2001 11.51 11.85 11.43 11.81 94,828,648 +0.25(+2.16%)
Jan 31, 2001 11.92 12.07 11.55 11.56 108,177,312 -0.44(-3.66%)
Jan 30, 2001 12.21 12.26 11.90 12.00 75,654,960 -0.21(-1.74%)
Jan 29, 2001 12.03 12.23 12.02 12.21 112,252,184 +0.09(+0.78%)
Jan 26, 2001 11.55 12.17 11.55 12.11 122,946,176 +0.41(+3.54%)
Jan 25, 2001 11.88 12.11 11.65 11.70 113,141,920 -0.21(-1.79%)
Jan 24, 2001 11.55 12.01 11.50 11.91 145,896,224 +0.45(+3.93%)
Jan 23, 2001 11.31 11.53 11.16 11.46 92,850,520 +0.08(+0.72%)
Jan 22, 2001 11.50 11.55 11.17 11.38 101,274,736 -0.16(-1.43%)
Jan 19, 2001 11.36 11.63 11.14 11.55 276,521,632 +1.04(+9.91%)
Jan 18, 2001 10.16 10.64 9.961 10.50 145,016,256 +0.48(+4.84%)
Jan 17, 2001 10.15 10.39 9.948 10.02 96,217,408 +0.07(+0.72%)
Jan 16, 2001 10.10 10.13 9.677 9.948 90,429,632 -0.18(-1.76%)
Jan 12, 2001 10.39 10.41 9.937 10.13 97,363,648 -0.28(-2.73%)
Jan 11, 2001 10.03 10.55 9.901 10.41 134,536,512 +0.40(+4.01%)
Jan 10, 2001 9.653 10.18 9.605 10.01 119,181,976 +0.20(+2.07%)
Jan 09, 2001 9.463 9.961 9.416 9.806 151,853,856 +0.54(+5.86%)
Jan 08, 2001 9.263 9.416 8.837 9.263 105,428,328 -0.04(-0.39%)
Jan 05, 2001 9.180 9.441 9.002 9.299 123,388,144 +0.13(+1.42%)
Jan 04, 2001 9.049 9.558 8.873 9.168 148,461,344 +0.09(+1.04%)
Jan 03, 2001 8.175 9.252 8.163 9.074 179,587,824 +0.86(+10.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.