Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Microsoft (NQ:MSFT)

483.16 +2.32 (+0.48%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	482.51	483.40	478.88	483.16	22,609,172	+2.32(+0.48%)
Dec 04, 2025	479.76	481.32	476.49	480.84	22,492,208	+3.11(+0.65%)
Dec 03, 2025	476.32	484.24	475.20	477.73	34,563,240	-12.27(-2.50%)
Dec 02, 2025	486.71	493.50	486.32	490.00	19,549,446	+3.26(+0.67%)
Dec 01, 2025	488.43	489.86	484.65	486.74	23,950,126	-5.27(-1.07%)
Nov 28, 2025	487.60	492.63	486.65	492.01	15,919,015	+6.51(+1.34%)
Nov 26, 2025	486.31	488.31	481.20	485.50	25,709,532	+8.51(+1.78%)
Nov 25, 2025	474.07	479.15	464.89	476.99	28,020,616	+2.99(+0.63%)
Nov 24, 2025	475.00	476.90	468.02	474.00	34,483,084	+1.88(+0.40%)
Nov 21, 2025	478.50	478.92	468.27	472.12	31,769,576	-6.31(-1.32%)
Nov 20, 2025	492.71	493.57	475.50	478.43	26,699,048	-7.78(-1.60%)
Nov 19, 2025	489.18	494.26	481.93	486.21	23,208,138	-6.66(-1.35%)
Nov 18, 2025	494.44	502.04	485.87	492.87	33,846,324	-13.67(-2.70%)
Nov 17, 2025	507.50	511.16	503.97	506.54	19,106,314	-2.69(-0.53%)
Nov 14, 2025	497.30	510.64	496.51	509.23	28,580,372	+6.88(+1.37%)
Nov 13, 2025	509.36	512.54	500.35	502.35	25,309,750	-7.83(-1.54%)
Nov 12, 2025	508.41	510.71	498.19	510.19	26,837,252	+2.45(+0.48%)
Nov 11, 2025	503.86	508.65	501.41	507.73	18,000,924	+2.68(+0.53%)
Nov 10, 2025	499.11	505.90	497.87	505.06	26,535,874	+9.16(+1.85%)
Nov 07, 2025	496.02	498.44	492.33	495.89	24,194,018	-0.28(-0.06%)
Nov 06, 2025	504.71	504.75	494.88	496.17	27,427,648	-10.04(-1.98%)
Nov 05, 2025	512.34	513.87	505.63	506.21	23,015,594	-7.16(-1.39%)
Nov 04, 2025	510.80	514.59	506.89	513.37	20,949,104	-2.69(-0.52%)
Nov 03, 2025	518.83	523.98	513.63	516.06	22,388,672	-0.78(-0.15%)
Oct 31, 2025	527.89	528.33	514.14	516.84	34,071,288	-7.94(-1.51%)
Oct 30, 2025	529.49	533.97	521.14	524.78	41,157,472	-15.76(-2.92%)
Oct 29, 2025	543.92	545.25	535.73	540.54	35,841,472	-0.52(-0.10%)
Oct 28, 2025	548.97	552.69	539.76	541.06	30,009,088	+10.53(+1.98%)
Oct 27, 2025	530.79	533.58	528.02	530.53	18,754,604	+7.90(+1.51%)
Oct 24, 2025	521.81	524.36	519.74	522.63	15,562,173	+3.04(+0.59%)
Oct 23, 2025	521.48	522.97	517.64	519.59	14,047,222	+0.02(+0.00%)
Oct 22, 2025	520.18	524.25	516.74	519.57	19,023,096	+2.88(+0.56%)
Oct 21, 2025	516.53	517.72	512.08	516.69	15,611,699	+0.87(+0.17%)
Oct 20, 2025	513.65	517.73	512.47	515.83	14,688,816	+3.20(+0.63%)
Oct 17, 2025	508.09	514.52	506.36	512.62	19,905,262	+1.97(+0.39%)
Oct 16, 2025	511.62	515.88	507.18	510.65	15,582,433	-1.82(-0.35%)
Oct 15, 2025	514.00	516.22	509.05	512.47	14,716,080	-0.14(-0.03%)
Oct 14, 2025	509.28	514.32	505.06	512.61	14,707,836	-0.48(-0.09%)
Oct 13, 2025	515.45	515.45	510.72	513.09	14,306,685	+3.09(+0.60%)
Oct 10, 2025	518.67	522.60	508.70	510.00	24,181,022	-11.42(-2.19%)
Oct 09, 2025	521.36	523.35	516.43	521.42	18,368,106	-2.45(-0.47%)
Oct 08, 2025	522.30	525.97	522.11	523.87	13,377,916	+0.87(+0.17%)
Oct 07, 2025	527.29	528.81	520.47	523.00	14,634,540	-4.58(-0.87%)
Oct 06, 2025	517.64	530.04	517.23	527.58	21,420,442	+11.20(+2.17%)
Oct 03, 2025	516.13	519.52	514.04	516.38	15,141,129	+1.61(+0.31%)
Oct 02, 2025	516.67	520.63	509.73	514.78	21,255,022	-3.96(-0.76%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Microsoft (NQ:MSFT)

Historical Prices