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:

Microstrategy Cl A (NQ: MSTR )

630.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 125.00 125.00 119.81 121.99 0 -3.36(-2.68%)
Oct 30, 2013 118.70 128.40 118.00 125.35 344,332 +6.18(+5.19%)
Oct 29, 2013 102.65 120.77 100.00 119.17 0 +18.55(+18.44%)
Oct 28, 2013 99.98 100.97 99.30 100.62 0 +0.38(+0.38%)
Oct 25, 2013 101.45 102.74 98.47 100.24 0 -1.09(-1.08%)
Oct 24, 2013 99.72 101.60 98.79 101.33 61,726 +2.19(+2.21%)
Oct 23, 2013 99.40 100.42 98.55 99.14 0 -0.77(-0.77%)
Oct 22, 2013 98.82 100.81 98.69 99.91 71,588 +1.19(+1.21%)
Oct 21, 2013 100.15 101.02 98.64 98.72 33,737 -1.46(-1.46%)
Oct 18, 2013 100.39 102.13 99.99 100.18 160,214 +0.38(+0.38%)
Oct 17, 2013 96.67 100.39 96.60 99.80 224,484 +2.41(+2.47%)
Oct 16, 2013 97.10 100.50 96.55 97.39 99,352 +1.20(+1.25%)
Oct 15, 2013 101.64 101.66 95.22 96.19 251,906 -6.26(-6.11%)
Oct 14, 2013 101.81 102.99 100.80 102.45 115,529 -0.14(-0.14%)
Oct 11, 2013 99.98 102.62 99.21 102.59 0 +2.14(+2.13%)
Oct 10, 2013 99.98 101.22 98.99 100.45 68,432 +1.39(+1.40%)
Oct 09, 2013 101.00 101.63 98.34 99.06 49,446 -1.92(-1.90%)
Oct 08, 2013 103.77 103.77 99.15 100.98 97,566 -1.41(-1.38%)
Oct 07, 2013 104.32 105.48 102.09 102.39 0 -3.17(-3.00%)
Oct 04, 2013 103.99 106.31 103.32 105.56 0 +1.37(+1.31%)
Oct 03, 2013 106.78 107.21 103.75 104.19 0 -2.87(-2.68%)
Oct 02, 2013 106.01 108.05 105.48 107.06 79,797 -0.05(-0.05%)
Oct 01, 2013 103.80 107.12 102.76 107.11 87,868 +3.35(+3.23%)
Sep 30, 2013 103.13 103.86 101.57 103.76 0 -0.07(-0.07%)
Sep 27, 2013 104.20 105.12 103.40 103.83 0 -0.59(-0.57%)
Sep 26, 2013 105.51 105.76 104.00 104.42 48,646 -0.19(-0.18%)
Sep 25, 2013 104.51 105.47 104.44 104.61 77,519 -0.16(-0.15%)
Sep 24, 2013 104.84 106.28 104.06 104.77 36,934 -0.28(-0.27%)
Sep 23, 2013 108.50 108.50 104.72 105.05 109,877 -3.50(-3.22%)
Sep 20, 2013 104.40 108.88 104.40 108.55 0 +4.60(+4.43%)
Sep 19, 2013 105.56 105.56 103.69 103.95 0 -1.61(-1.53%)
Sep 18, 2013 105.37 106.48 103.69 105.56 0 +0.35(+0.33%)
Sep 17, 2013 104.83 105.70 103.36 105.21 0 +0.66(+0.63%)
Sep 16, 2013 106.86 106.86 103.82 104.55 0 -1.62(-1.53%)
Sep 13, 2013 105.65 106.72 103.96 106.17 0 +0.78(+0.74%)
Sep 12, 2013 102.68 106.16 102.28 105.39 0 +2.53(+2.46%)
Sep 11, 2013 98.33 103.23 97.01 102.86 0 +4.64(+4.72%)
Sep 10, 2013 96.54 98.36 96.54 98.22 30,054 +1.70(+1.76%)
Sep 09, 2013 93.69 96.74 92.96 96.52 0 +3.12(+3.34%)
Sep 06, 2013 93.41 93.89 91.75 93.40 0 +0.56(+0.60%)
Sep 05, 2013 92.67 93.67 91.71 92.84 0 +0.20(+0.22%)
Sep 04, 2013 91.67 92.81 91.50 92.64 0 +0.94(+1.03%)
Sep 03, 2013 92.64 92.70 90.16 91.70 0 -0.11(-0.12%)
Aug 30, 2013 92.21 93.00 91.46 91.81 0 -0.52(-0.56%)
Aug 29, 2013 91.64 92.59 91.52 92.33 71,666 +0.45(+0.49%)
Aug 28, 2013 92.50 93.10 91.50 91.88 0 -0.59(-0.64%)
Aug 27, 2013 93.97 94.64 92.35 92.47 59,423 -2.38(-2.51%)
Aug 26, 2013 95.88 95.88 94.24 94.85 0 -0.25(-0.26%)
Aug 23, 2013 95.03 99.59 94.90 95.10 0 +0.20(+0.21%)
Aug 22, 2013 95.00 95.17 93.68 94.90 38,761 +0.77(+0.82%)
Aug 21, 2013 94.88 95.56 93.87 94.13 45,727 -0.77(-0.81%)
Aug 20, 2013 95.24 95.52 94.29 94.90 52,076 -0.21(-0.22%)
Aug 19, 2013 95.74 96.56 94.17 95.11 112,296 -1.20(-1.25%)
Aug 16, 2013 97.10 97.31 95.89 96.31 0 -1.21(-1.24%)
Aug 15, 2013 99.79 99.79 97.01 97.52 38,298 -2.97(-2.96%)
Aug 14, 2013 101.11 101.11 99.29 100.49 30,241 -0.43(-0.43%)
Aug 13, 2013 100.57 101.31 99.86 100.92 30,215 +0.69(+0.69%)
Aug 12, 2013 98.62 100.23 98.34 100.23 53,768 +0.88(+0.89%)
Aug 09, 2013 97.13 99.87 97.00 99.35 53,412 +2.10(+2.16%)
Aug 08, 2013 95.93 97.89 94.84 97.25 65,499 +1.50(+1.57%)
Aug 07, 2013 99.08 99.08 95.52 95.75 37,880 -0.43(-0.45%)
Aug 06, 2013 97.45 97.45 95.41 96.18 48,599 -1.17(-1.20%)
Aug 05, 2013 98.50 99.04 96.44 97.35 142,144 +2.25(+2.37%)
Aug 02, 2013 96.28 96.28 94.46 95.10 36,713 -1.67(-1.73%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.