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 )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Feb 27, 2009 3.604 3.719 3.600 3.653 1,312,990 -0.02(-0.52%)
Feb 26, 2009 3.759 3.836 3.661 3.672 1,357,820 -0.07(-1.84%)
Feb 25, 2009 3.865 3.880 3.690 3.741 981,290 -0.12(-3.21%)
Feb 24, 2009 3.851 3.901 3.740 3.865 1,125,200 +0.05(+1.31%)
Feb 23, 2009 3.961 3.961 3.779 3.815 992,020 -0.14(-3.47%)
Feb 20, 2009 3.890 4.014 3.872 3.952 1,411,980 -0.00(-0.03%)
Feb 19, 2009 4.072 4.096 3.953 3.953 1,032,580 -0.10(-2.37%)
Feb 18, 2009 3.913 4.098 3.911 4.049 2,060,180 +0.17(+4.28%)
Feb 17, 2009 3.966 4.011 3.878 3.883 1,184,470 -0.17(-4.24%)
Feb 13, 2009 4.019 4.085 3.971 4.055 1,000,380 +0.04(+0.92%)
Feb 12, 2009 3.924 4.035 3.907 4.018 1,033,070 +0.02(+0.50%)
Feb 11, 2009 4.033 4.061 3.930 3.998 928,780 -0.00(-0.12%)
Feb 10, 2009 4.171 4.258 3.995 4.003 995,370 -0.18(-4.37%)
Feb 09, 2009 4.165 4.237 4.079 4.186 650,190 +0.02(+0.46%)
Feb 06, 2009 4.044 4.180 4.016 4.167 1,206,440 +0.11(+2.69%)
Feb 05, 2009 3.922 4.106 3.895 4.058 1,311,690 +0.11(+2.73%)
Feb 04, 2009 4.007 4.016 3.917 3.950 1,288,550 -0.07(-1.69%)
Feb 03, 2009 4.009 4.054 3.857 4.018 1,282,070 +0.02(+0.45%)
Feb 02, 2009 4.090 4.223 3.930 4.000 2,918,670 +0.13(+3.36%)
Jan 30, 2009 4.030 4.037 3.834 3.870 1,228,010 -0.12(-2.91%)
Jan 29, 2009 3.946 4.148 3.912 3.986 1,789,710 -0.01(-0.33%)
Jan 28, 2009 3.939 4.044 3.900 3.999 1,287,400 +0.08(+2.07%)
Jan 27, 2009 3.829 3.941 3.805 3.918 987,310 +0.09(+2.32%)
Jan 26, 2009 3.767 3.934 3.749 3.829 1,094,830 +0.06(+1.48%)
Jan 23, 2009 3.675 3.821 3.675 3.773 724,440 +0.02(+0.64%)
Jan 22, 2009 3.835 3.912 3.691 3.749 1,107,570 -0.16(-4.09%)
Jan 21, 2009 3.681 3.934 3.628 3.909 1,435,540 +0.27(+7.42%)
Jan 20, 2009 3.719 3.783 3.540 3.639 1,400,130 -0.14(-3.60%)
Jan 16, 2009 3.907 3.911 3.620 3.775 1,613,600 -0.06(-1.64%)
Jan 15, 2009 3.692 3.891 3.650 3.838 1,769,900 +0.14(+3.73%)
Jan 14, 2009 3.699 3.772 3.655 3.700 1,054,380 -0.05(-1.39%)
Jan 13, 2009 3.752 3.821 3.688 3.752 935,280 +0.00(+0.05%)
Jan 12, 2009 3.757 3.817 3.717 3.750 843,600 -0.05(-1.21%)
Jan 09, 2009 3.876 3.907 3.769 3.796 1,112,560 -0.09(-2.34%)
Jan 08, 2009 3.824 3.913 3.718 3.887 1,330,110 +0.04(+1.01%)
Jan 07, 2009 3.751 3.872 3.683 3.848 1,080,540 +0.04(+1.02%)
Jan 06, 2009 3.764 3.954 3.750 3.809 1,090,990 +0.08(+2.28%)
Jan 05, 2009 3.733 3.756 3.670 3.724 715,270 -0.00(-0.11%)
Jan 02, 2009 3.720 3.782 3.699 3.728 559,610 +0.02(+0.40%)
Dec 31, 2008 3.636 3.754 3.625 3.713 858,210 +0.10(+2.91%)
Dec 30, 2008 3.523 3.614 3.446 3.608 710,580 +0.09(+2.65%)
Dec 29, 2008 3.501 3.591 3.429 3.515 580,320 +0.01(+0.40%)
Dec 26, 2008 3.494 3.513 3.455 3.501 373,700 +0.02(+0.49%)
Dec 24, 2008 3.376 3.538 3.376 3.484 576,210 +0.03(+0.78%)
Dec 23, 2008 3.443 3.537 3.341 3.457 703,210 +0.03(+0.96%)
Dec 22, 2008 3.590 3.647 3.296 3.424 1,490,140 -0.17(-4.73%)
Dec 19, 2008 3.631 3.663 3.541 3.594 1,316,980 +0.04(+1.27%)
Dec 18, 2008 3.562 3.642 3.467 3.549 969,060 -0.02(-0.50%)
Dec 17, 2008 3.490 3.680 3.484 3.567 1,380,740 +0.05(+1.39%)
Dec 16, 2008 3.375 3.588 3.333 3.518 1,652,780 +0.18(+5.33%)
Dec 15, 2008 3.344 3.450 3.259 3.340 959,460 +0.02(+0.63%)
Dec 12, 2008 3.251 3.327 3.181 3.319 1,175,080 +0.01(+0.21%)
Dec 11, 2008 3.358 3.400 3.281 3.312 623,350 -0.09(-2.62%)
Dec 10, 2008 3.499 3.521 3.363 3.401 1,041,500 -0.07(-1.99%)
Dec 09, 2008 3.485 3.638 3.395 3.470 543,640 -0.05(-1.56%)
Dec 08, 2008 3.526 3.549 3.449 3.525 856,590 +0.06(+1.85%)
Dec 05, 2008 3.267 3.464 3.190 3.461 931,100 +0.16(+4.75%)
Dec 04, 2008 3.400 3.473 3.258 3.304 659,290 -0.12(-3.36%)
Dec 03, 2008 3.331 3.476 3.260 3.419 830,150 +0.07(+2.18%)
Dec 02, 2008 3.293 3.399 3.172 3.346 2,353,080 +0.11(+3.53%)
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.