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 )

145.81 +13.14 (+9.90%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 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, 2006 10.51 10.59 10.41 10.53 1,784,610 +0.02(+0.16%)
Mar 30, 2006 10.52 10.73 10.49 10.51 1,676,090 -0.06(-0.61%)
Mar 29, 2006 10.39 10.69 10.36 10.58 3,205,610 +0.17(+1.65%)
Mar 28, 2006 10.52 10.60 10.39 10.40 2,485,020 -0.06(-0.54%)
Mar 27, 2006 10.50 10.62 10.42 10.46 2,168,620 -0.00(-0.02%)
Mar 24, 2006 10.56 10.56 10.37 10.46 2,057,660 -0.06(-0.55%)
Mar 23, 2006 10.44 10.59 10.44 10.52 1,804,000 +0.06(+0.55%)
Mar 22, 2006 10.34 10.55 10.33 10.46 1,912,000 +0.10(+0.96%)
Mar 21, 2006 10.60 10.69 10.35 10.36 3,555,670 -0.21(-2.00%)
Mar 20, 2006 10.70 10.73 10.56 10.57 2,059,210 -0.08(-0.76%)
Mar 17, 2006 10.53 10.71 10.45 10.65 4,169,460 +0.17(+1.59%)
Mar 16, 2006 10.77 10.90 10.47 10.49 2,477,120 -0.27(-2.51%)
Mar 15, 2006 10.66 10.77 10.53 10.76 3,218,110 +0.11(+1.01%)
Mar 14, 2006 10.36 10.68 10.28 10.65 4,124,150 +0.35(+3.38%)
Mar 13, 2006 9.967 10.37 9.967 10.30 3,823,580 +0.35(+3.54%)
Mar 10, 2006 9.705 10.07 9.602 9.950 3,860,790 +0.24(+2.52%)
Mar 09, 2006 9.737 9.800 9.703 9.705 3,906,820 -0.11(-1.07%)
Mar 08, 2006 9.750 9.920 9.663 9.810 2,183,420 +0.00(+0.04%)
Mar 07, 2006 9.826 9.871 9.703 9.806 3,763,270 -0.03(-0.33%)
Mar 06, 2006 10.00 10.09 9.829 9.838 2,708,880 -0.16(-1.60%)
Mar 03, 2006 9.796 10.08 9.736 9.998 3,344,750 +0.15(+1.55%)
Mar 02, 2006 9.848 10.27 9.743 9.845 5,627,850 -0.03(-0.30%)
Mar 01, 2006 9.337 9.950 9.204 9.875 7,761,940 +0.71(+7.71%)
Feb 28, 2006 9.486 9.501 9.167 9.168 2,270,480 -0.32(-3.35%)
Feb 27, 2006 9.503 9.614 9.412 9.486 2,136,800 +0.00(+0.00%)
Feb 24, 2006 9.426 9.500 9.395 9.486 1,478,060 +0.04(+0.40%)
Feb 23, 2006 9.418 9.473 9.292 9.448 2,311,490 +0.09(+0.92%)
Feb 22, 2006 9.216 9.500 9.216 9.362 2,031,720 +0.10(+1.12%)
Feb 21, 2006 9.202 9.366 9.202 9.258 2,154,050 +0.00(+0.02%)
Feb 17, 2006 9.173 9.320 9.150 9.256 2,551,590 +0.02(+0.16%)
Feb 16, 2006 9.080 9.298 9.020 9.241 2,657,000 +0.16(+1.73%)
Feb 15, 2006 9.097 9.208 9.046 9.084 2,582,220 -0.04(-0.43%)
Feb 14, 2006 9.091 9.204 9.020 9.123 3,626,210 +0.07(+0.80%)
Feb 13, 2006 9.188 9.222 8.966 9.051 2,383,850 -0.19(-2.00%)
Feb 10, 2006 9.275 9.324 9.094 9.236 2,609,530 -0.06(-0.69%)
Feb 09, 2006 9.300 9.446 9.285 9.300 1,661,680 +0.00(+0.03%)
Feb 08, 2006 9.386 9.435 9.248 9.297 2,142,140 -0.04(-0.45%)
Feb 07, 2006 9.315 9.442 9.203 9.339 3,217,130 -0.02(-0.19%)
Feb 06, 2006 9.313 9.398 9.257 9.357 1,920,150 +0.04(+0.42%)
Feb 03, 2006 9.155 9.425 9.110 9.318 2,949,330 +0.15(+1.69%)
Feb 02, 2006 9.149 9.312 9.052 9.163 4,839,450 +0.01(+0.14%)
Feb 01, 2006 9.158 9.412 9.011 9.150 12,251,210 -0.46(-4.80%)
Jan 31, 2006 9.862 9.954 9.522 9.611 6,791,410 -0.34(-3.45%)
Jan 30, 2006 9.868 10.20 9.857 9.954 5,095,140 +0.16(+1.63%)
Jan 27, 2006 9.570 9.850 9.570 9.794 3,315,200 +0.22(+2.34%)
Jan 26, 2006 9.475 9.670 9.347 9.570 2,152,350 +0.13(+1.34%)
Jan 25, 2006 9.261 9.527 9.261 9.443 3,344,880 +0.28(+3.10%)
Jan 24, 2006 9.178 9.356 9.088 9.159 3,408,530 -0.04(-0.39%)
Jan 23, 2006 9.350 9.446 8.760 9.195 8,878,870 -0.13(-1.38%)
Jan 20, 2006 9.595 9.595 9.316 9.324 3,856,870 -0.22(-2.33%)
Jan 19, 2006 9.450 9.600 9.450 9.546 2,277,800 +0.12(+1.29%)
Jan 18, 2006 9.353 9.545 9.318 9.424 2,797,210 -0.08(-0.79%)
Jan 17, 2006 9.500 9.684 9.462 9.499 2,659,030 -0.06(-0.67%)
Jan 13, 2006 9.399 9.645 9.313 9.563 2,773,530 +0.21(+2.19%)
Jan 12, 2006 9.269 9.550 9.225 9.358 4,231,000 -0.19(-1.96%)
Jan 11, 2006 9.500 9.964 9.411 9.545 5,911,690 +0.10(+1.08%)
Jan 10, 2006 9.338 9.560 9.326 9.443 4,159,040 -0.21(-2.15%)
Jan 09, 2006 9.439 9.998 9.340 9.650 7,188,440 +0.20(+2.09%)
Jan 06, 2006 8.991 9.633 8.930 9.452 11,221,340 +0.68(+7.76%)
Jan 05, 2006 8.640 8.819 8.616 8.771 2,151,180 +0.13(+1.53%)
Jan 04, 2006 8.696 8.771 8.600 8.639 3,232,550 -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.