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 )

420.21 -0.78 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2003 8.965 9.135 8.885 8.967 141,400,176 -0.15(-1.62%)
Jan 30, 2003 9.477 9.479 9.104 9.114 116,283,608 -0.32(-3.35%)
Jan 29, 2003 9.207 9.454 9.055 9.429 141,434,064 +0.21(+2.23%)
Jan 28, 2003 9.388 9.390 9.174 9.224 113,999,416 -0.07(-0.71%)
Jan 27, 2003 9.318 9.560 9.146 9.290 151,959,968 -0.13(-1.36%)
Jan 24, 2003 9.830 9.834 9.390 9.418 136,330,288 -0.46(-4.65%)
Jan 23, 2003 9.815 9.926 9.722 9.877 94,446,576 +0.24(+2.51%)
Jan 22, 2003 9.747 9.900 9.618 9.635 115,053,784 -0.06(-0.64%)
Jan 21, 2003 9.800 9.853 9.690 9.698 114,010,000 -0.02(-0.25%)
Jan 17, 2003 10.00 10.01 9.694 9.722 206,262,624 -0.73(-7.03%)
Jan 16, 2003 10.64 10.70 10.41 10.46 107,674,024 -0.17(-1.63%)
Jan 15, 2003 10.77 10.83 10.62 10.63 78,895,496 -0.13(-1.23%)
Jan 14, 2003 10.64 10.77 10.62 10.76 71,728,520 +0.11(+1.03%)
Jan 13, 2003 10.68 10.72 10.54 10.65 80,477,040 +0.09(+0.84%)
Jan 10, 2003 10.41 10.64 10.37 10.56 89,623,864 +0.02(+0.20%)
Jan 09, 2003 10.34 10.56 10.30 10.54 81,787,320 +0.30(+2.89%)
Jan 08, 2003 10.46 10.49 10.22 10.25 85,436,840 -0.29(-2.80%)
Jan 07, 2003 10.38 10.58 10.33 10.54 106,544,504 +0.19(+1.88%)
Jan 06, 2003 10.21 10.43 10.16 10.35 78,675,304 +0.19(+1.82%)
Jan 03, 2003 10.12 10.16 9.991 10.16 73,502,200 +0.01(+0.13%)
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.