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 )

499.56 USD +9.97 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.81 15.57 13.80 15.10 414,100 +1.07(+7.63%)
Dec 30, 2002 13.60 14.03 13.15 14.03 157,500 +0.22(+1.59%)
Dec 27, 2002 13.90 14.04 13.58 13.81 138,800 -0.21(-1.50%)
Dec 26, 2002 14.13 14.50 13.92 14.02 99,200 -0.38(-2.64%)
Dec 24, 2002 14.90 15.15 14.13 14.40 102,300 -0.54(-3.61%)
Dec 23, 2002 14.90 14.99 14.46 14.94 61,700 +0.24(+1.63%)
Dec 20, 2002 14.90 14.90 14.46 14.70 140,500 -0.06(-0.41%)
Dec 19, 2002 14.81 15.25 14.31 14.76 152,000 -0.07(-0.47%)
Dec 18, 2002 15.00 15.04 14.49 14.83 180,500 -0.34(-2.24%)
Dec 17, 2002 15.55 15.60 14.99 15.17 218,200 -0.38(-2.44%)
Dec 16, 2002 15.95 16.10 15.27 15.55 211,900 -0.20(-1.27%)
Dec 13, 2002 16.45 16.83 15.69 15.75 203,900 -0.73(-4.43%)
Dec 12, 2002 17.92 17.96 16.48 16.48 180,200 -1.14(-6.47%)
Dec 11, 2002 16.30 17.80 16.26 17.62 284,600 +1.34(+8.23%)
Dec 10, 2002 16.16 16.45 15.97 16.28 153,700 +0.48(+3.04%)
Dec 09, 2002 17.25 17.26 15.40 15.80 384,300 -1.47(-8.52%)
Dec 06, 2002 17.92 18.00 17.25 17.27 358,800 -0.68(-3.79%)
Dec 05, 2002 18.89 19.29 17.80 17.95 192,300 -0.77(-4.11%)
Dec 04, 2002 18.33 19.00 18.00 18.72 397,600 +0.22(+1.19%)
Dec 03, 2002 19.55 19.55 17.85 18.50 246,600 -1.05(-5.37%)
Dec 02, 2002 18.70 20.19 18.55 19.55 477,200 +1.40(+7.71%)
Nov 27, 2002 18.30 18.75 18.04 18.15 316,200 +0.17(+0.95%)
Nov 26, 2002 18.51 18.69 17.50 17.98 240,700 -0.63(-3.39%)
Nov 25, 2002 18.50 19.14 17.68 18.61 395,600 +0.45(+2.48%)
Nov 22, 2002 18.03 18.90 17.91 18.16 267,000 +0.06(+0.33%)
Nov 21, 2002 17.35 19.50 17.21 18.10 907,200 +0.77(+4.44%)
Nov 20, 2002 15.44 17.33 15.40 17.33 573,300 +1.97(+12.83%)
Nov 19, 2002 16.59 16.60 15.31 15.36 161,800 -0.84(-5.20%)
Nov 18, 2002 14.95 16.88 14.90 16.20 655,900 +1.30(+8.74%)
Nov 15, 2002 14.02 14.94 13.61 14.90 165,700 +0.44(+3.04%)
Nov 14, 2002 14.25 15.01 13.81 14.46 415,000 +1.02(+7.59%)
Nov 13, 2002 12.81 13.50 12.25 13.44 234,200 +0.39(+2.99%)
Nov 12, 2002 12.30 13.20 12.25 13.05 207,900 +0.76(+6.18%)
Nov 11, 2002 12.95 12.99 12.21 12.29 133,800 -0.78(-5.97%)
Nov 08, 2002 13.65 13.87 12.90 13.07 122,300 -0.63(-4.60%)
Nov 07, 2002 14.46 14.46 13.66 13.70 148,300 -1.05(-7.12%)
Nov 06, 2002 14.46 14.75 14.08 14.75 186,600 +0.45(+3.14%)
Nov 05, 2002 15.19 15.25 14.09 14.30 512,000 -0.73(-4.85%)
Nov 04, 2002 13.01 15.19 12.96 15.03 741,000 +2.18(+16.96%)
Nov 01, 2002 12.11 12.85 12.01 12.85 270,200 +0.58(+4.73%)
Oct 31, 2002 12.39 12.70 12.01 12.27 353,619 +0.17(+1.40%)
Oct 30, 2002 11.89 12.26 11.72 12.10 360,400 +0.19(+1.60%)
Oct 29, 2002 12.79 12.83 11.63 11.91 350,400 -0.87(-6.81%)
Oct 28, 2002 13.20 13.30 12.75 12.78 247,100 -0.04(-0.31%)
Oct 25, 2002 11.70 13.05 10.50 12.82 747,427 +0.22(+1.75%)
Oct 24, 2002 12.90 14.14 12.50 12.60 909,700 -0.48(-3.67%)
Oct 23, 2002 13.00 13.20 12.50 13.08 211,472 +0.23(+1.79%)
Oct 22, 2002 12.60 13.74 12.19 12.85 479,600 +0.05(+0.39%)
Oct 21, 2002 13.07 14.45 12.70 12.80 678,000 -0.23(-1.77%)
Oct 18, 2002 10.98 13.25 10.75 13.03 423,000 +1.93(+17.39%)
Oct 17, 2002 9.600 11.10 9.560 11.10 327,099 +1.83(+19.74%)
Oct 16, 2002 9.700 9.740 9.060 9.270 186,193 -0.55(-5.60%)
Oct 15, 2002 9.820 10.20 9.420 9.820 176,100 +0.32(+3.37%)
Oct 14, 2002 9.300 9.949 9.290 9.500 553,240 +0.10(+1.05%)
Oct 11, 2002 8.210 9.770 8.210 9.401 315,628 +1.20(+14.65%)
Oct 10, 2002 7.500 8.250 7.320 8.200 145,425 +0.80(+10.81%)
Oct 09, 2002 7.380 7.950 7.250 7.400 162,091 -0.00(-0.01%)
Oct 08, 2002 7.360 7.750 7.160 7.401 138,042 -0.10(-1.32%)
Oct 07, 2002 7.650 7.650 7.160 7.500 91,400 -0.12(-1.57%)
Oct 04, 2002 8.270 8.310 7.450 7.620 157,500 -0.58(-7.07%)
Oct 03, 2002 7.330 8.250 7.330 8.200 379,700 +0.73(+9.77%)
Oct 02, 2002 8.050 8.070 7.290 7.470 253,000 -0.60(-7.43%)
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.