Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Microsoft (NQ: MSFT )

423.08 +6.52 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2002 9.994 10.09 9.613 9.618 87,955,576 -0.33(-3.29%)
May 30, 2002 9.756 10.08 9.716 9.945 83,648,304 +0.11(+1.13%)
May 29, 2002 9.758 9.960 9.739 9.834 60,067,776 -0.05(-0.52%)
May 28, 2002 10.12 10.14 9.777 9.885 65,637,184 -0.18(-1.76%)
May 27, 2002 10.23 10.30 10.02 10.06 47,658,612 +0.00(+0.00%)
May 24, 2002 10.23 10.30 10.02 10.06 47,614,152 -0.29(-2.85%)
May 23, 2002 10.15 10.36 10.01 10.36 68,033,376 +0.21(+2.10%)
May 22, 2002 9.800 10.15 9.796 10.14 71,681,120 +0.28(+2.87%)
May 21, 2002 10.19 10.32 9.849 9.860 83,525,240 -0.34(-3.37%)
May 20, 2002 10.49 10.49 10.11 10.20 68,963,640 -0.38(-3.61%)
May 17, 2002 10.62 10.66 10.44 10.59 72,312,056 +0.05(+0.52%)
May 16, 2002 10.34 10.59 10.32 10.53 70,671,456 +0.19(+1.81%)
May 15, 2002 10.29 10.66 10.18 10.34 93,174,576 -0.02(-0.24%)
May 14, 2002 10.28 10.41 10.20 10.37 85,791,224 +0.41(+4.16%)
May 13, 2002 9.531 9.996 9.399 9.954 85,773,488 +0.50(+5.27%)
May 10, 2002 9.924 9.951 9.444 9.456 85,230,680 -0.39(-3.97%)
May 09, 2002 10.28 10.39 9.805 9.847 110,213,360 -0.54(-5.18%)
May 08, 2002 9.686 10.39 9.677 10.39 133,971,208 +1.04(+11.12%)
May 07, 2002 9.291 9.501 9.135 9.346 116,958,368 +0.16(+1.75%)
May 06, 2002 9.340 9.548 9.138 9.186 87,732,472 -0.18(-1.90%)
May 03, 2002 9.684 9.764 9.354 9.363 94,783,680 -0.31(-3.22%)
May 02, 2002 9.945 10.22 9.664 9.675 104,551,056 -0.29(-2.92%)
May 01, 2002 9.854 10.05 9.571 9.966 101,115,560 +0.09(+0.94%)
Apr 30, 2002 9.843 10.07 9.809 9.873 102,400,464 +0.00(+0.04%)
Apr 29, 2002 9.724 9.996 9.718 9.869 92,954,912 +0.14(+1.44%)
Apr 26, 2002 10.22 10.29 9.722 9.730 83,070,832 -0.42(-4.15%)
Apr 25, 2002 9.994 10.29 9.990 10.15 75,811,064 +0.13(+1.34%)
Apr 24, 2002 10.17 10.28 10.01 10.02 81,011,544 -0.18(-1.80%)
Apr 23, 2002 10.52 10.55 10.07 10.20 90,355,200 -0.30(-2.88%)
Apr 22, 2002 10.68 10.71 10.39 10.50 68,102,712 -0.30(-2.81%)
Apr 19, 2002 10.85 10.95 10.74 10.81 137,976,240 +0.16(+1.47%)
Apr 18, 2002 10.73 10.83 9.953 10.65 98,974,240 -0.05(-0.46%)
Apr 17, 2002 10.95 11.01 10.66 10.70 72,990,104 -0.22(-2.04%)
Apr 16, 2002 10.66 10.98 10.65 10.92 68,706,656 +0.40(+3.81%)
Apr 15, 2002 10.58 10.72 10.47 10.52 62,708,508 -0.05(-0.43%)
Apr 12, 2002 10.42 10.63 10.36 10.57 69,204,208 +0.22(+2.08%)
Apr 11, 2002 10.56 10.66 10.30 10.35 76,969,464 -0.29(-2.68%)
Apr 10, 2002 10.41 10.79 10.40 10.64 100,087,904 +0.27(+2.61%)
Apr 09, 2002 10.83 10.85 10.35 10.37 83,912,960 -0.44(-4.11%)
Apr 08, 2002 10.26 10.83 10.25 10.81 97,114,768 +0.26(+2.42%)
Apr 05, 2002 10.75 10.83 10.55 10.56 66,383,512 -0.11(-1.03%)
Apr 04, 2002 10.58 10.76 10.47 10.66 81,730,616 +0.02(+0.21%)
Apr 03, 2002 10.85 10.88 10.49 10.64 101,801,552 -0.18(-1.66%)
Apr 02, 2002 11.13 11.16 10.79 10.82 101,243,128 -0.59(-5.13%)
Apr 01, 2002 11.30 11.41 11.18 11.41 62,207,252 +0.01(+0.12%)
Mar 29, 2002 11.33 11.46 11.27 11.39 58,744,236 +0.00(+0.00%)
Mar 28, 2002 11.33 11.46 11.27 11.39 58,093,448 +0.16(+1.46%)
Mar 27, 2002 11.11 11.31 11.07 11.23 62,615,348 +0.07(+0.61%)
Mar 26, 2002 11.17 11.51 11.02 11.16 91,778,784 -0.03(-0.25%)
Mar 25, 2002 11.43 11.48 11.17 11.19 63,189,652 -0.23(-2.02%)
Mar 22, 2002 11.53 11.55 11.38 11.42 54,706,124 -0.17(-1.48%)
Mar 21, 2002 11.38 11.64 11.30 11.59 61,034,032 +0.24(+2.10%)
Mar 20, 2002 11.60 11.72 11.35 11.35 73,091,464 -0.40(-3.42%)
Mar 19, 2002 11.75 11.90 11.62 11.76 48,136,052 +0.02(+0.14%)
Mar 18, 2002 11.85 11.90 11.56 11.74 69,203,152 -0.07(-0.56%)
Mar 15, 2002 11.52 11.81 11.52 11.81 91,420,968 +0.24(+2.07%)
Mar 14, 2002 11.74 11.76 11.53 11.57 68,571,680 -0.17(-1.42%)
Mar 13, 2002 11.73 11.91 11.70 11.73 58,736,824 -0.08(-0.70%)
Mar 12, 2002 11.81 11.86 11.65 11.82 87,875,120 -0.34(-2.80%)
Mar 11, 2002 12.00 12.28 11.90 12.16 57,851,288 +0.07(+0.61%)
Mar 08, 2002 12.02 12.22 11.93 12.08 76,355,464 +0.23(+1.96%)
Mar 07, 2002 12.03 12.07 11.69 11.85 76,854,864 -0.17(-1.43%)
Mar 06, 2002 11.89 12.03 11.75 12.02 65,946,036 +0.10(+0.87%)
Mar 05, 2002 11.90 12.07 11.78 11.92 74,006,120 -0.04(-0.35%)
Mar 04, 2002 11.57 12.00 11.50 11.96 98,536,760 +0.36(+3.14%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.