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 )

193.04 -17.73 (-8.41%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 53.21 53.55 51.82 53.30 376,100 +0.01(+0.02%)
Mar 30, 2004 53.00 53.97 52.70 53.29 327,300 -0.17(-0.32%)
Mar 29, 2004 53.00 54.68 52.80 53.46 381,200 +1.45(+2.79%)
Mar 26, 2004 50.90 53.23 50.63 52.01 439,600 +0.68(+1.32%)
Mar 25, 2004 48.23 51.60 47.90 51.33 873,700 +3.62(+7.59%)
Mar 24, 2004 49.40 49.40 47.50 47.71 463,100 -1.19(-2.43%)
Mar 23, 2004 48.17 49.92 46.73 48.90 682,100 +1.50(+3.16%)
Mar 22, 2004 50.29 50.30 46.85 47.40 979,900 -3.36(-6.62%)
Mar 19, 2004 51.52 52.53 50.38 50.76 429,200 -1.35(-2.59%)
Mar 18, 2004 52.48 53.45 51.34 52.11 373,000 -0.53(-1.01%)
Mar 17, 2004 53.03 55.10 52.48 52.64 893,700 -0.09(-0.17%)
Mar 16, 2004 57.80 58.80 49.32 52.73 2,761,700 -4.94(-8.57%)
Mar 15, 2004 61.03 61.14 57.67 57.67 587,400 -3.53(-5.77%)
Mar 12, 2004 59.94 61.25 58.22 61.20 348,100 +1.65(+2.77%)
Mar 11, 2004 59.30 61.46 57.93 59.55 358,500 +0.05(+0.08%)
Mar 10, 2004 61.60 61.91 59.43 59.50 332,600 -1.65(-2.70%)
Mar 09, 2004 63.78 63.98 61.06 61.15 309,300 -2.36(-3.72%)
Mar 08, 2004 64.60 65.50 63.51 63.51 282,700 -0.66(-1.03%)
Mar 05, 2004 62.97 64.90 62.41 64.17 213,100 +0.67(+1.06%)
Mar 04, 2004 61.95 63.50 61.45 63.50 92,600 +1.44(+2.32%)
Mar 03, 2004 62.72 63.08 61.86 62.06 144,700 -0.79(-1.26%)
Mar 02, 2004 63.78 64.39 62.79 62.85 152,700 -0.94(-1.47%)
Mar 01, 2004 62.63 65.00 62.53 63.79 296,800 +1.38(+2.21%)
Feb 27, 2004 62.20 63.15 61.63 62.41 216,500 +0.21(+0.34%)
Feb 26, 2004 62.64 62.64 61.09 62.20 242,900 -0.05(-0.08%)
Feb 25, 2004 58.31 62.50 58.03 62.25 453,500 +4.49(+7.77%)
Feb 24, 2004 60.08 60.47 57.76 57.76 470,100 -2.48(-4.12%)
Feb 23, 2004 60.50 60.89 59.75 60.24 391,100 +0.02(+0.03%)
Feb 20, 2004 61.24 61.63 60.11 60.22 254,300 -1.13(-1.84%)
Feb 19, 2004 63.44 63.83 61.00 61.35 206,600 -2.06(-3.25%)
Feb 18, 2004 64.14 64.29 62.95 63.41 177,400 -0.48(-0.75%)
Feb 17, 2004 63.88 64.19 63.06 63.89 171,200 +0.84(+1.33%)
Feb 13, 2004 64.24 64.98 62.93 63.05 225,300 -0.95(-1.48%)
Feb 12, 2004 64.79 65.40 63.88 64.00 246,400 -0.78(-1.20%)
Feb 11, 2004 63.73 64.94 62.90 64.78 216,600 +1.25(+1.97%)
Feb 10, 2004 63.68 64.53 63.02 63.53 315,600 +0.10(+0.16%)
Feb 09, 2004 62.27 64.85 61.85 63.43 328,700 +1.35(+2.17%)
Feb 06, 2004 61.13 62.38 60.80 62.08 303,800 +1.19(+1.95%)
Feb 05, 2004 61.44 62.23 60.38 60.89 206,600 -0.16(-0.26%)
Feb 04, 2004 63.15 63.23 59.95 61.05 607,700 -2.25(-3.55%)
Feb 03, 2004 60.08 63.97 59.76 63.30 701,300 +3.05(+5.06%)
Feb 02, 2004 62.40 62.80 59.94 60.25 858,000 -2.15(-3.45%)
Jan 30, 2004 56.08 64.18 56.08 62.40 2,160,100 +8.90(+16.64%)
Jan 29, 2004 56.28 56.28 50.81 53.50 1,070,400 -2.18(-3.92%)
Jan 28, 2004 57.24 57.79 55.64 55.68 218,000 -1.29(-2.26%)
Jan 27, 2004 58.86 59.40 56.90 56.97 175,400 -1.65(-2.81%)
Jan 26, 2004 57.57 59.45 57.34 58.62 359,200 +1.72(+3.02%)
Jan 23, 2004 56.97 57.91 56.18 56.90 129,000 +0.73(+1.30%)
Jan 22, 2004 57.14 58.33 56.16 56.17 148,900 -1.44(-2.50%)
Jan 21, 2004 58.58 58.58 57.48 57.61 135,500 -0.89(-1.52%)
Jan 20, 2004 56.81 58.64 56.55 58.50 515,600 +1.45(+2.54%)
Jan 16, 2004 57.04 57.50 56.70 57.05 274,900 +0.25(+0.44%)
Jan 15, 2004 56.78 57.31 54.84 56.80 208,905 -0.05(-0.09%)
Jan 14, 2004 55.99 57.65 55.80 56.85 271,157 +1.30(+2.34%)
Jan 13, 2004 55.41 57.25 55.26 55.55 474,382 -0.25(-0.45%)
Jan 12, 2004 54.80 55.80 54.19 55.80 198,055 +1.38(+2.54%)
Jan 09, 2004 54.15 55.74 53.65 54.42 195,842 -0.33(-0.60%)
Jan 08, 2004 55.15 55.30 54.45 54.75 257,551 -0.40(-0.73%)
Jan 07, 2004 55.20 55.38 54.28 55.15 157,229 -0.11(-0.20%)
Jan 06, 2004 53.55 55.38 53.40 55.26 272,300 +1.14(+2.11%)
Jan 05, 2004 52.52 54.20 52.18 54.12 287,300 +2.37(+4.58%)
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.