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 )

145.95 +13.28 (+10.01%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 19, 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 (%)
Dec 31, 2007 9.454 9.781 9.371 9.510 4,659,770 +0.01(+0.14%)
Dec 28, 2007 9.285 9.533 9.279 9.497 3,176,130 +0.25(+2.67%)
Dec 27, 2007 9.590 9.750 9.175 9.250 2,533,800 -0.33(-3.47%)
Dec 26, 2007 9.495 9.653 9.311 9.583 2,095,600 +0.08(+0.82%)
Dec 24, 2007 9.528 9.615 9.409 9.505 1,606,730 +0.01(+0.14%)
Dec 21, 2007 9.438 9.586 9.301 9.492 2,361,500 +0.21(+2.23%)
Dec 20, 2007 9.499 9.670 9.206 9.285 3,304,610 -0.13(-1.43%)
Dec 19, 2007 9.532 9.551 9.110 9.420 3,362,970 -0.15(-1.55%)
Dec 18, 2007 9.270 9.617 9.146 9.568 3,138,850 +0.47(+5.18%)
Dec 17, 2007 9.483 9.507 8.996 9.097 3,338,980 -0.43(-4.48%)
Dec 14, 2007 9.901 10.20 9.482 9.524 3,554,830 -0.48(-4.84%)
Dec 13, 2007 10.14 10.30 9.896 10.01 1,724,180 -0.23(-2.21%)
Dec 12, 2007 10.61 10.63 10.05 10.23 1,953,550 -0.14(-1.38%)
Dec 11, 2007 10.33 10.67 10.33 10.38 2,111,180 +0.06(+0.55%)
Dec 10, 2007 10.22 10.40 10.16 10.32 1,038,780 +0.04(+0.44%)
Dec 07, 2007 10.35 10.43 10.13 10.28 1,344,900 -0.12(-1.20%)
Dec 06, 2007 10.28 10.43 10.10 10.40 1,591,160 +0.08(+0.74%)
Dec 05, 2007 10.33 10.45 10.10 10.32 1,140,250 +0.16(+1.62%)
Dec 04, 2007 9.961 10.27 9.900 10.16 1,829,990 +0.09(+0.85%)
Dec 03, 2007 10.19 10.20 9.912 10.07 1,741,460 -0.01(-0.12%)
Nov 30, 2007 10.48 10.53 10.02 10.09 1,426,600 -0.25(-2.43%)
Nov 29, 2007 10.22 10.49 10.08 10.34 1,475,830 +0.11(+1.03%)
Nov 28, 2007 10.09 10.39 10.09 10.23 1,937,830 +0.03(+0.31%)
Nov 27, 2007 10.17 10.36 10.06 10.20 1,573,470 +0.12(+1.21%)
Nov 26, 2007 10.66 10.66 10.06 10.08 1,808,500 -0.60(-5.65%)
Nov 23, 2007 10.16 10.69 10.16 10.68 1,270,950 +0.64(+6.34%)
Nov 21, 2007 10.35 10.47 10.01 10.04 2,033,370 -0.38(-3.66%)
Nov 20, 2007 10.52 10.64 10.10 10.43 2,107,250 -0.11(-1.07%)
Nov 19, 2007 10.63 10.71 10.31 10.54 2,607,180 -0.19(-1.77%)
Nov 16, 2007 10.63 10.81 10.50 10.73 2,516,140 +0.13(+1.22%)
Nov 15, 2007 10.68 10.82 10.56 10.60 1,826,800 -0.07(-0.64%)
Nov 14, 2007 10.68 10.95 10.58 10.67 2,014,800 +0.05(+0.43%)
Nov 13, 2007 10.56 10.73 10.39 10.62 2,785,920 +0.18(+1.68%)
Nov 12, 2007 10.12 10.77 10.04 10.45 5,146,920 +0.36(+3.53%)
Nov 09, 2007 10.27 10.36 9.950 10.09 3,180,430 -0.25(-2.46%)
Nov 08, 2007 11.01 11.16 9.802 10.34 8,246,970 -0.61(-5.59%)
Nov 07, 2007 10.50 11.24 10.45 10.96 7,044,650 +0.37(+3.46%)
Nov 06, 2007 10.05 10.62 10.00 10.59 5,234,670 +0.63(+6.33%)
Nov 05, 2007 9.950 10.17 9.618 9.960 3,594,080 -0.09(-0.86%)
Nov 02, 2007 10.07 10.29 9.817 10.05 3,090,280 +0.10(+1.06%)
Nov 01, 2007 10.05 10.30 9.789 9.941 4,225,260 +0.11(+1.10%)
Oct 31, 2007 9.956 10.80 9.712 9.833 22,063,390 +1.18(+13.58%)
Oct 30, 2007 8.690 8.725 8.602 8.657 1,102,000 -0.04(-0.45%)
Oct 29, 2007 8.646 8.741 8.547 8.696 1,149,340 +0.09(+1.09%)
Oct 26, 2007 8.634 8.656 8.440 8.602 1,395,290 +0.11(+1.26%)
Oct 25, 2007 8.555 8.760 8.461 8.495 1,705,970 -0.05(-0.55%)
Oct 24, 2007 8.636 8.636 8.381 8.542 2,716,650 -0.08(-0.95%)
Oct 23, 2007 8.416 8.700 8.416 8.624 1,448,760 +0.02(+0.21%)
Oct 22, 2007 8.439 8.653 8.330 8.606 1,588,000 +0.13(+1.58%)
Oct 19, 2007 8.644 8.644 8.426 8.472 2,413,770 -0.19(-2.14%)
Oct 18, 2007 8.542 8.685 8.533 8.657 1,524,480 +0.09(+1.07%)
Oct 17, 2007 8.569 8.600 8.449 8.565 1,977,380 +0.15(+1.78%)
Oct 16, 2007 8.691 8.696 8.401 8.415 2,979,140 -0.29(-3.35%)
Oct 15, 2007 8.456 8.738 8.420 8.707 7,815,380 +0.76(+9.59%)
Oct 12, 2007 7.914 8.098 7.891 7.945 1,694,670 -0.01(-0.11%)
Oct 11, 2007 8.107 8.184 7.909 7.954 2,370,210 -0.10(-1.19%)
Oct 10, 2007 8.072 8.089 7.939 8.050 1,862,210 -0.04(-0.53%)
Oct 09, 2007 8.114 8.194 8.000 8.093 1,149,690 -0.01(-0.17%)
Oct 08, 2007 8.260 8.290 7.943 8.107 3,329,320 +0.02(+0.23%)
Oct 05, 2007 8.067 8.164 7.970 8.088 1,738,620 +0.09(+1.18%)
Oct 04, 2007 8.022 8.064 7.893 7.994 1,614,330 -0.00(-0.03%)
Oct 03, 2007 8.238 8.242 7.885 7.996 4,526,790 -0.30(-3.67%)
Oct 02, 2007 8.274 8.344 8.069 8.301 3,902,660 +0.01(+0.07%)
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.