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 28, 2013 10.12 10.18 10.06 10.11 993,980 +0.01(+0.08%)
Mar 27, 2013 10.16 10.19 10.03 10.10 517,000 -0.16(-1.57%)
Mar 26, 2013 10.22 10.31 10.11 10.26 560,760 +0.08(+0.84%)
Mar 25, 2013 10.42 10.43 10.06 10.18 1,303,680 -0.21(-2.02%)
Mar 22, 2013 10.79 10.79 10.33 10.39 1,430,490 -0.42(-3.90%)
Mar 21, 2013 10.74 10.83 10.73 10.81 707,970 -0.04(-0.37%)
Mar 20, 2013 10.81 10.90 10.62 10.85 874,240 +0.10(+0.95%)
Mar 19, 2013 10.96 11.05 10.66 10.74 1,796,550 -0.15(-1.41%)
Mar 18, 2013 11.08 11.18 10.89 10.90 1,343,200 -0.33(-2.93%)
Mar 15, 2013 11.32 11.34 11.18 11.23 902,530 -0.06(-0.58%)
Mar 14, 2013 11.31 11.40 11.19 11.29 753,200 +0.01(+0.12%)
Mar 13, 2013 11.30 11.32 11.23 11.28 460,370 +0.01(+0.10%)
Mar 12, 2013 11.25 11.43 11.16 11.27 299,960 +0.00(+0.00%)
Mar 11, 2013 11.35 11.37 11.15 11.27 568,820 -0.15(-1.31%)
Mar 08, 2013 11.29 11.45 11.21 11.42 683,470 +0.21(+1.88%)
Mar 07, 2013 11.24 11.29 11.06 11.21 862,740 -0.06(-0.51%)
Mar 06, 2013 11.39 11.42 11.13 11.27 822,590 -0.08(-0.71%)
Mar 05, 2013 10.76 11.48 10.72 11.35 3,550,930 +1.04(+10.09%)
Mar 04, 2013 10.27 10.35 10.15 10.30 1,187,690 -0.00(-0.04%)
Mar 01, 2013 10.09 10.35 9.980 10.31 460,900 +0.12(+1.19%)
Feb 28, 2013 10.23 10.38 10.16 10.19 583,960 -0.03(-0.30%)
Feb 27, 2013 10.34 10.39 10.09 10.22 2,046,060 -0.10(-0.96%)
Feb 26, 2013 10.06 10.50 10.06 10.32 2,535,130 +0.41(+4.13%)
Feb 25, 2013 10.25 10.26 9.867 9.909 1,057,990 -0.32(-3.09%)
Feb 22, 2013 10.16 10.29 10.06 10.22 833,370 +0.13(+1.31%)
Feb 21, 2013 10.29 10.30 10.01 10.09 1,222,660 -0.18(-1.73%)
Feb 20, 2013 10.66 10.70 10.27 10.27 862,220 -0.39(-3.70%)
Feb 19, 2013 10.44 10.70 10.36 10.67 1,474,160 +0.26(+2.48%)
Feb 15, 2013 10.04 10.53 9.978 10.41 2,018,670 +0.51(+5.16%)
Feb 14, 2013 9.950 10.03 9.804 9.898 520,780 -0.08(-0.80%)
Feb 13, 2013 10.01 10.01 9.823 9.977 459,960 +0.00(+0.01%)
Feb 12, 2013 9.802 9.979 9.752 9.976 954,550 +0.17(+1.74%)
Feb 11, 2013 9.917 9.917 9.750 9.805 299,350 -0.09(-0.89%)
Feb 08, 2013 9.755 9.947 9.755 9.893 489,700 +0.09(+0.87%)
Feb 07, 2013 9.896 9.896 9.739 9.808 327,250 -0.10(-0.97%)
Feb 06, 2013 10.00 10.01 9.805 9.904 650,980 -0.01(-0.12%)
Feb 04, 2013 10.15 10.22 9.900 9.916 925,210 -0.32(-3.13%)
Feb 01, 2013 10.09 10.37 9.901 10.24 1,638,900 +0.21(+2.08%)
Jan 31, 2013 10.07 10.24 10.01 10.03 1,097,250 -0.05(-0.47%)
Jan 30, 2013 9.969 10.15 9.901 10.07 900,430 +0.06(+0.63%)
Jan 29, 2013 9.760 10.59 9.600 10.01 2,593,850 +0.07(+0.72%)
Jan 28, 2013 10.23 10.36 9.900 9.939 1,853,460 -0.24(-2.38%)
Jan 25, 2013 9.600 10.45 9.579 10.18 1,955,470 +0.66(+6.89%)
Jan 24, 2013 9.406 9.541 9.306 9.525 547,220 +0.08(+0.84%)
Jan 23, 2013 9.320 9.487 9.160 9.446 949,010 +0.14(+1.48%)
Jan 22, 2013 9.353 9.360 9.210 9.308 535,950 -0.07(-0.76%)
Jan 18, 2013 9.430 9.430 9.300 9.379 809,950 -0.05(-0.50%)
Jan 17, 2013 9.440 9.534 9.357 9.426 487,760 +0.00(+0.00%)
Jan 16, 2013 9.459 9.561 9.408 9.426 886,630 -0.06(-0.61%)
Jan 15, 2013 9.375 9.645 9.344 9.484 728,930 +0.05(+0.54%)
Jan 14, 2013 9.353 9.461 9.290 9.433 515,060 +0.04(+0.42%)
Jan 11, 2013 9.357 9.445 9.321 9.394 759,860 +0.05(+0.57%)
Jan 10, 2013 9.375 9.435 9.267 9.341 870,100 +0.02(+0.19%)
Jan 09, 2013 9.265 9.432 9.228 9.323 1,404,930 +0.08(+0.84%)
Jan 08, 2013 9.376 9.474 9.233 9.245 928,300 -0.12(-1.30%)
Jan 07, 2013 9.259 9.395 9.200 9.367 1,384,620 +0.07(+0.73%)
Jan 04, 2013 9.254 9.434 9.186 9.299 733,230 +0.05(+0.59%)
Jan 03, 2013 9.541 9.604 9.179 9.245 1,311,780 -0.30(-3.19%)
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.