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 (%)
Mar 31, 2011 13.50 13.62 13.20 13.45 1,389,560 +0.08(+0.59%)
Mar 30, 2011 13.37 13.46 12.40 13.37 2,088,400 +1.07(+8.69%)
Mar 29, 2011 12.26 12.39 12.23 12.30 310,340 +0.02(+0.14%)
Mar 28, 2011 12.20 12.38 12.18 12.28 802,200 +0.18(+1.47%)
Mar 25, 2011 12.18 12.39 12.09 12.11 437,890 +0.01(+0.06%)
Mar 24, 2011 12.02 12.15 11.89 12.10 549,920 +0.15(+1.21%)
Mar 23, 2011 11.98 12.04 11.79 11.95 504,810 -0.02(-0.20%)
Mar 22, 2011 11.94 12.15 11.94 11.98 622,230 +0.06(+0.54%)
Mar 21, 2011 11.80 11.94 11.42 11.91 1,068,980 +0.59(+5.20%)
Mar 18, 2011 11.34 11.43 11.30 11.32 625,090 +0.08(+0.72%)
Mar 17, 2011 11.47 11.47 11.22 11.24 415,640 -0.04(-0.31%)
Mar 16, 2011 11.40 11.52 11.21 11.28 587,080 -0.17(-1.48%)
Mar 15, 2011 11.22 11.53 11.19 11.45 754,330 -0.16(-1.38%)
Mar 14, 2011 11.60 11.71 11.47 11.61 591,760 -0.13(-1.14%)
Mar 11, 2011 11.78 11.82 11.66 11.74 1,154,460 -0.17(-1.42%)
Mar 10, 2011 11.99 12.00 11.76 11.91 807,330 -0.25(-2.04%)
Mar 09, 2011 12.17 12.24 12.02 12.16 461,080 -0.02(-0.16%)
Mar 08, 2011 12.15 12.29 12.05 12.18 1,273,180 +0.00(+0.00%)
Mar 07, 2011 12.35 12.47 12.00 12.18 2,224,560 -0.17(-1.38%)
Mar 04, 2011 11.98 12.36 11.91 12.35 2,160,460 +0.34(+2.87%)
Mar 03, 2011 11.69 12.17 11.69 12.00 2,052,670 +0.42(+3.64%)
Mar 02, 2011 11.48 11.70 11.43 11.58 1,372,060 +0.08(+0.71%)
Mar 01, 2011 11.97 11.97 11.47 11.50 823,150 -0.39(-3.25%)
Feb 28, 2011 11.81 11.99 11.78 11.88 1,219,650 +0.19(+1.62%)
Feb 25, 2011 11.56 11.70 11.48 11.70 558,320 +0.21(+1.87%)
Feb 24, 2011 11.48 11.59 11.44 11.48 594,390 +0.01(+0.07%)
Feb 23, 2011 11.60 11.71 11.45 11.47 1,005,610 -0.16(-1.34%)
Feb 22, 2011 11.62 11.71 11.51 11.63 1,109,540 -0.04(-0.34%)
Feb 18, 2011 11.75 11.77 11.58 11.67 1,110,510 -0.02(-0.19%)
Feb 17, 2011 11.80 11.83 11.66 11.69 1,159,810 -0.10(-0.83%)
Feb 16, 2011 11.72 11.82 11.58 11.79 1,058,980 +0.16(+1.33%)
Feb 15, 2011 11.69 11.75 11.58 11.63 1,166,430 -0.07(-0.57%)
Feb 14, 2011 11.79 11.98 11.60 11.70 576,590 -0.04(-0.32%)
Feb 11, 2011 11.45 11.79 11.30 11.74 931,380 +0.23(+2.00%)
Feb 10, 2011 11.22 11.53 11.21 11.51 916,500 +0.22(+1.99%)
Feb 09, 2011 11.32 11.50 11.19 11.28 1,158,480 -0.05(-0.43%)
Feb 08, 2011 11.35 11.35 11.15 11.33 911,260 -0.00(-0.04%)
Feb 07, 2011 11.24 11.46 11.15 11.34 829,650 +0.16(+1.45%)
Feb 04, 2011 11.15 11.29 11.05 11.18 1,116,940 +0.04(+0.33%)
Feb 03, 2011 11.01 11.20 10.90 11.14 558,080 +0.12(+1.11%)
Feb 02, 2011 11.03 11.07 10.95 11.02 940,260 -0.02(-0.22%)
Feb 01, 2011 10.62 11.05 10.60 11.04 1,542,980 +0.41(+3.81%)
Jan 31, 2011 10.58 10.71 10.54 10.64 1,034,860 +0.09(+0.86%)
Jan 28, 2011 10.57 10.85 10.45 10.54 2,155,850 -0.05(-0.45%)
Jan 27, 2011 10.49 10.70 10.44 10.59 2,546,010 +0.09(+0.87%)
Jan 26, 2011 10.31 11.53 10.30 10.50 9,630,850 +1.20(+12.91%)
Jan 25, 2011 9.038 9.317 8.998 9.301 1,162,240 +0.20(+2.21%)
Jan 24, 2011 9.085 9.142 9.034 9.100 1,534,180 +0.00(+0.00%)
Jan 21, 2011 9.149 9.200 9.018 9.100 1,418,520 +0.00(+0.00%)
Jan 20, 2011 9.107 9.171 9.062 9.100 706,550 -0.05(-0.50%)
Jan 19, 2011 9.176 9.234 9.121 9.146 579,980 -0.03(-0.32%)
Jan 18, 2011 9.077 9.188 9.068 9.175 545,880 +0.04(+0.39%)
Jan 14, 2011 9.100 9.204 9.075 9.139 869,140 -0.01(-0.14%)
Jan 13, 2011 9.120 9.235 9.100 9.152 1,359,790 +0.05(+0.51%)
Jan 12, 2011 9.130 9.296 9.100 9.106 703,680 +0.01(+0.07%)
Jan 11, 2011 8.956 9.118 8.926 9.100 919,150 +0.20(+2.20%)
Jan 10, 2011 8.889 8.959 8.808 8.904 440,810 -0.02(-0.19%)
Jan 07, 2011 8.941 9.040 8.919 8.921 677,900 -0.02(-0.22%)
Jan 06, 2011 8.970 8.984 8.875 8.941 688,940 -0.00(-0.01%)
Jan 05, 2011 8.871 8.943 8.853 8.942 432,850 +0.04(+0.47%)
Jan 04, 2011 8.890 8.992 8.830 8.900 1,054,810 +0.06(+0.71%)
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.