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

Microstrategy Cl A (NQ: MSTR )

162.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 168.52 169.43 157.02 162.69 14,063,966 -5.91(-3.51%)
Sep 30, 2024 168.63 175.51 167.31 168.60 13,395,020 -7.62(-4.32%)
Sep 27, 2024 170.48 179.60 168.31 176.22 17,321,208 +10.24(+6.17%)
Sep 26, 2024 157.63 167.51 156.38 165.98 17,046,734 +14.04(+9.24%)
Sep 25, 2024 152.30 157.88 151.50 151.94 7,835,269 -1.94(-1.26%)
Sep 24, 2024 150.16 154.33 146.71 153.88 9,379,536 +3.91(+2.61%)
Sep 23, 2024 147.48 151.59 145.01 149.97 10,072,649 +5.19(+3.58%)
Sep 20, 2024 144.39 148.03 141.64 144.78 12,332,358 +0.12(+0.08%)
Sep 19, 2024 140.45 148.96 139.62 144.66 20,184,044 +11.99(+9.04%)
Sep 18, 2024 130.44 139.49 128.51 132.67 16,318,745 +1.40(+1.07%)
Sep 17, 2024 138.37 140.16 128.82 131.27 21,029,964 -3.26(-2.42%)
Sep 16, 2024 137.02 137.88 132.67 134.53 8,752,035 -6.94(-4.91%)
Sep 13, 2024 131.10 143.00 129.84 141.47 12,247,470 +10.70(+8.18%)
Sep 12, 2024 129.00 134.10 127.27 130.77 6,039,127 +1.49(+1.15%)
Sep 11, 2024 124.81 131.00 121.30 129.28 8,765,727 -0.36(-0.28%)
Sep 10, 2024 123.00 129.82 121.55 129.64 7,717,437 +4.82(+3.86%)
Sep 09, 2024 118.93 125.23 117.50 124.82 9,765,476 +10.52(+9.20%)
Sep 06, 2024 122.93 124.69 113.69 114.30 8,820,720 -5.27(-4.41%)
Sep 05, 2024 122.35 126.83 119.43 119.57 6,054,813 -5.28(-4.23%)
Sep 04, 2024 120.25 125.98 117.94 124.85 8,282,982 +2.53(+2.07%)
Sep 03, 2024 132.00 132.73 122.19 122.32 8,239,208 -10.10(-7.63%)
Aug 30, 2024 134.00 135.25 128.30 132.42 7,823,796 -0.14(-0.11%)
Aug 29, 2024 137.00 139.43 131.00 132.56 8,427,928 +0.47(+0.36%)
Aug 28, 2024 138.16 138.40 130.73 132.09 8,861,087 -7.92(-5.66%)
Aug 27, 2024 144.48 145.24 138.19 140.01 10,888,156 -6.89(-4.69%)
Aug 26, 2024 148.12 152.35 146.60 146.90 10,406,598 -3.11(-2.07%)
Aug 23, 2024 137.40 151.81 135.51 150.01 17,796,806 +16.20(+12.11%)
Aug 22, 2024 141.39 141.78 133.69 133.81 7,960,736 -7.61(-5.38%)
Aug 21, 2024 134.34 142.58 132.87 141.42 11,749,964 +7.73(+5.78%)
Aug 20, 2024 139.74 141.36 130.63 133.69 11,264,650 -1.66(-1.23%)
Aug 19, 2024 133.70 137.44 131.16 135.35 6,574,209 +2.31(+1.74%)
Aug 16, 2024 133.25 136.32 126.59 133.04 11,360,547 +1.11(+0.84%)
Aug 15, 2024 132.70 139.00 130.73 131.93 10,831,375 +1.56(+1.20%)
Aug 14, 2024 136.37 137.40 129.33 130.37 8,537,262 -5.01(-3.70%)
Aug 13, 2024 132.28 140.00 130.26 135.38 8,114,688 +3.92(+2.98%)
Aug 12, 2024 133.49 139.21 129.22 131.46 6,922,315 -3.91(-2.89%)
Aug 09, 2024 135.89 136.69 129.55 135.37 7,330,512 -0.62(-0.46%)
Aug 08, 2024 130.23 136.76 128.06 135.99 10,305,794 -1110.86(-89.09%)
Aug 07, 2024 1409 1422 1240 1247 1,090,418 -122.36(-8.94%)
Aug 06, 2024 1326 1395 1262 1369 1,223,877 +60.21(+4.60%)
Aug 05, 2024 1052 1354 1024 1309 2,264,238 -138.99(-9.60%)
Aug 02, 2024 1486 1591 1417 1448 1,412,621 -63.82(-4.22%)
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.