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 )

132.59 +1.32 (+1.01%)
Streaming Delayed Price Updated: 3:52 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 (%)
May 29, 2009 4.700 4.715 4.526 4.680 1,181,100 +0.01(+0.17%)
May 28, 2009 4.681 4.700 4.598 4.672 964,380 +0.01(+0.26%)
May 27, 2009 4.608 4.712 4.608 4.660 1,777,890 +0.02(+0.50%)
May 26, 2009 4.500 4.650 4.500 4.637 1,759,290 +0.11(+2.34%)
May 22, 2009 4.514 4.598 4.482 4.531 875,120 -0.01(-0.18%)
May 21, 2009 4.645 4.657 4.493 4.539 1,251,990 -0.15(-3.14%)
May 20, 2009 4.643 4.706 4.590 4.686 1,469,360 +0.08(+1.65%)
May 19, 2009 4.587 4.662 4.550 4.610 906,700 -0.00(-0.11%)
May 18, 2009 4.609 4.619 4.510 4.615 1,603,780 +0.02(+0.41%)
May 15, 2009 4.448 4.610 4.414 4.596 2,447,940 +0.14(+3.16%)
May 14, 2009 4.504 4.504 4.386 4.455 1,237,720 -0.02(-0.51%)
May 13, 2009 4.354 4.572 4.324 4.478 2,306,580 +0.05(+1.24%)
May 12, 2009 4.424 4.436 4.310 4.423 1,310,920 +0.04(+0.82%)
May 11, 2009 4.305 4.433 4.274 4.387 1,268,240 +0.01(+0.14%)
May 08, 2009 4.165 4.382 4.144 4.381 2,368,270 +0.25(+6.08%)
May 07, 2009 4.126 4.196 4.001 4.130 1,727,230 +0.03(+0.83%)
May 06, 2009 4.189 4.213 4.057 4.096 1,971,960 -0.06(-1.56%)
May 05, 2009 4.097 4.229 4.074 4.161 1,496,730 +0.07(+1.69%)
May 04, 2009 4.096 4.119 3.909 4.092 1,777,830 +0.21(+5.36%)
May 01, 2009 3.894 3.976 3.861 3.884 849,850 -0.01(-0.18%)
Apr 30, 2009 3.983 4.034 3.878 3.891 781,800 -0.07(-1.82%)
Apr 29, 2009 3.941 4.010 3.888 3.963 527,640 +0.04(+0.89%)
Apr 28, 2009 3.826 3.978 3.826 3.928 1,301,340 +0.04(+1.13%)
Apr 27, 2009 3.887 4.017 3.857 3.884 930,490 -0.06(-1.45%)
Apr 24, 2009 3.953 4.023 3.881 3.941 1,321,000 +0.01(+0.20%)
Apr 23, 2009 3.919 3.953 3.847 3.933 865,630 +0.04(+0.95%)
Apr 22, 2009 3.883 4.020 3.883 3.896 855,430 -0.04(-0.92%)
Apr 21, 2009 3.883 3.962 3.877 3.932 814,050 +0.04(+1.00%)
Apr 20, 2009 3.929 3.986 3.819 3.893 1,425,880 -0.11(-2.65%)
Apr 17, 2009 3.983 4.000 3.940 3.999 787,660 +0.03(+0.73%)
Apr 16, 2009 3.932 4.026 3.810 3.970 1,366,010 +0.08(+2.14%)
Apr 15, 2009 3.868 3.927 3.845 3.887 757,830 +0.02(+0.52%)
Apr 14, 2009 3.857 3.926 3.782 3.867 1,333,460 -0.04(-1.02%)
Apr 13, 2009 3.844 3.935 3.806 3.907 1,045,400 +0.04(+1.03%)
Apr 09, 2009 3.805 3.900 3.793 3.867 763,490 +0.09(+2.49%)
Apr 08, 2009 3.663 3.842 3.573 3.773 1,178,840 +0.04(+0.96%)
Apr 07, 2009 3.759 3.856 3.737 3.737 578,440 -0.08(-2.10%)
Apr 06, 2009 3.762 3.836 3.661 3.817 1,188,470 +0.00(+0.10%)
Apr 03, 2009 3.738 3.819 3.729 3.813 624,320 +0.07(+1.76%)
Apr 02, 2009 3.668 3.787 3.618 3.747 1,365,570 +0.13(+3.71%)
Apr 01, 2009 3.390 3.613 3.368 3.613 1,272,400 +0.19(+5.67%)
Mar 31, 2009 3.393 3.574 3.393 3.419 1,102,390 +0.08(+2.30%)
Mar 30, 2009 3.397 3.397 3.313 3.342 875,670 -0.44(-11.52%)
Mar 26, 2009 3.713 3.778 3.651 3.777 1,192,130 +0.10(+2.72%)
Mar 25, 2009 3.635 3.677 3.591 3.677 1,086,410 +0.08(+2.20%)
Mar 24, 2009 3.599 3.679 3.598 3.598 1,013,210 -0.04(-1.24%)
Mar 23, 2009 3.575 3.643 3.458 3.643 928,730 +0.18(+5.29%)
Mar 20, 2009 3.389 3.489 3.389 3.460 1,776,900 +0.09(+2.76%)
Mar 19, 2009 3.454 3.476 3.357 3.367 635,840 -0.06(-1.84%)
Mar 18, 2009 3.328 3.430 3.269 3.430 856,770 +0.08(+2.33%)
Mar 17, 2009 3.290 3.352 3.245 3.352 472,000 +0.06(+1.88%)
Mar 16, 2009 3.358 3.358 3.264 3.290 912,140 -0.06(-1.70%)
Mar 13, 2009 3.317 3.374 3.283 3.347 775,810 +0.05(+1.45%)
Mar 12, 2009 3.411 3.476 3.281 3.299 2,888,200 -0.11(-3.23%)
Mar 11, 2009 3.448 3.509 3.376 3.409 1,139,640 -0.03(-0.87%)
Mar 10, 2009 3.324 3.446 3.290 3.439 1,044,150 +0.18(+5.39%)
Mar 09, 2009 3.339 3.407 3.255 3.263 987,810 -0.12(-3.46%)
Mar 06, 2009 3.380 3.429 3.290 3.380 800,770 +0.02(+0.72%)
Mar 05, 2009 3.398 3.454 3.354 3.356 1,151,580 -0.09(-2.70%)
Mar 04, 2009 3.459 3.545 3.400 3.449 1,195,890 -0.07(-1.91%)
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.