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 )

205.44 +17.13 (+9.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 34.93 35.30 33.99 34.15 592,200 -0.78(-2.23%)
May 29, 2003 35.35 35.72 34.38 34.93 861,000 -0.52(-1.47%)
May 28, 2003 35.43 37.00 35.18 35.45 749,300 +0.05(+0.14%)
May 27, 2003 32.80 35.66 32.73 35.40 1,388,000 +2.93(+9.03%)
May 23, 2003 31.25 32.65 30.70 32.47 931,600 +1.74(+5.66%)
May 22, 2003 29.98 30.85 29.51 30.73 1,004,900 +2.54(+9.01%)
May 21, 2003 28.68 28.79 28.15 28.19 246,600 -0.60(-2.08%)
May 20, 2003 29.19 29.56 28.52 28.79 341,800 -0.25(-0.86%)
May 19, 2003 29.72 30.01 28.98 29.04 372,200 -0.78(-2.62%)
May 16, 2003 29.88 30.25 29.53 29.82 508,300 -0.17(-0.57%)
May 15, 2003 29.13 30.29 29.11 29.99 448,800 +0.88(+3.02%)
May 14, 2003 28.24 29.22 28.17 29.11 583,700 +0.89(+3.15%)
May 13, 2003 27.60 28.50 27.42 28.22 561,700 +0.62(+2.24%)
May 12, 2003 27.48 27.80 27.08 27.60 361,400 +0.32(+1.18%)
May 09, 2003 26.88 27.69 26.88 27.28 362,600 +0.48(+1.79%)
May 08, 2003 26.75 27.29 26.60 26.80 205,400 -0.19(-0.70%)
May 07, 2003 27.60 27.89 26.70 26.99 581,600 -0.71(-2.56%)
May 06, 2003 28.01 28.40 27.70 27.70 589,800 -0.44(-1.56%)
May 05, 2003 29.15 29.15 28.00 28.14 599,000 -0.61(-2.13%)
May 02, 2003 28.79 29.58 28.50 28.75 717,700 +0.00(+0.00%)
May 01, 2003 27.50 28.99 26.60 28.75 1,480,900 +1.14(+4.13%)
Apr 30, 2003 27.58 28.50 27.11 27.61 4,800,400 -5.18(-15.80%)
Apr 29, 2003 32.06 32.92 31.62 32.79 1,086,800 +1.18(+3.73%)
Apr 28, 2003 30.62 31.82 30.50 31.61 792,100 +1.26(+4.15%)
Apr 25, 2003 30.19 30.68 29.90 30.35 279,800 +0.18(+0.60%)
Apr 24, 2003 29.79 30.19 29.69 30.17 284,500 +0.22(+0.73%)
Apr 23, 2003 30.12 30.25 29.33 29.95 364,500 -0.16(-0.53%)
Apr 22, 2003 30.50 30.90 30.00 30.11 437,800 -0.19(-0.63%)
Apr 21, 2003 29.90 30.94 29.81 30.30 660,900 +0.92(+3.13%)
Apr 17, 2003 27.69 29.67 27.55 29.38 411,000 +1.72(+6.22%)
Apr 16, 2003 28.02 28.45 27.40 27.66 317,500 +0.29(+1.06%)
Apr 15, 2003 26.92 27.63 26.75 27.37 177,700 +0.75(+2.82%)
Apr 14, 2003 26.15 27.14 26.15 26.62 195,200 +0.49(+1.88%)
Apr 11, 2003 26.24 26.92 26.02 26.13 226,600 -0.12(-0.46%)
Apr 10, 2003 25.21 26.30 24.68 26.25 281,400 +0.88(+3.47%)
Apr 09, 2003 26.95 27.24 24.95 25.37 395,000 -1.62(-6.00%)
Apr 08, 2003 27.00 27.27 26.68 26.99 305,000 -0.05(-0.18%)
Apr 07, 2003 27.59 27.80 26.61 27.04 456,000 +0.65(+2.46%)
Apr 04, 2003 27.00 27.38 26.00 26.39 314,900 -0.51(-1.90%)
Apr 03, 2003 26.29 27.29 25.80 26.90 579,500 +1.30(+5.08%)
Apr 02, 2003 25.01 25.94 24.80 25.60 495,000 +1.21(+4.96%)
Apr 01, 2003 24.44 24.53 23.63 24.39 495,800 +0.28(+1.16%)
Mar 31, 2003 23.00 24.45 22.46 24.11 423,593 +1.05(+4.55%)
Mar 28, 2003 25.18 25.54 22.40 23.06 804,423 -2.00(-7.98%)
Mar 27, 2003 24.96 25.48 24.18 25.06 434,887 -0.08(-0.32%)
Mar 26, 2003 25.96 26.99 25.01 25.14 520,538 -0.76(-2.93%)
Mar 25, 2003 24.35 26.94 24.31 25.90 505,078 +1.63(+6.72%)
Mar 24, 2003 24.74 25.15 24.25 24.27 188,067 -1.18(-4.64%)
Mar 21, 2003 25.20 25.88 24.77 25.45 244,250 +0.45(+1.80%)
Mar 20, 2003 23.85 25.20 23.60 25.00 19,280,000 +1.26(+5.31%)
Mar 19, 2003 24.33 24.35 23.48 23.74 600,533 -0.71(-2.90%)
Mar 18, 2003 25.05 25.36 24.33 24.45 254,175 -0.27(-1.09%)
Mar 17, 2003 23.96 25.73 23.58 24.72 562,124 +0.50(+2.06%)
Mar 14, 2003 24.58 24.88 23.00 24.22 526,225 +0.02(+0.08%)
Mar 13, 2003 22.70 24.59 22.50 24.20 618,900 +2.07(+9.35%)
Mar 12, 2003 21.45 22.68 21.11 22.13 351,691 +0.72(+3.36%)
Mar 11, 2003 20.99 21.68 20.85 21.41 197,000 +0.13(+0.61%)
Mar 10, 2003 22.71 22.71 20.85 21.28 684,400 -1.32(-5.84%)
Mar 07, 2003 21.11 23.40 21.05 22.60 969,100 +1.08(+5.02%)
Mar 06, 2003 20.97 21.85 20.27 21.52 249,200 +0.70(+3.34%)
Mar 05, 2003 21.11 21.11 20.31 20.82 192,700 -0.13(-0.60%)
Mar 04, 2003 20.10 21.14 19.62 20.95 350,200 +0.92(+4.59%)
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.