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 )

663.00 USD -37.90 (-5.41%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 1.240 1.300 1.170 1.230 744,400 -0.11(-8.21%)
May 28, 2002 1.430 1.450 1.330 1.340 310,800 -0.09(-6.23%)
May 27, 2002 1.490 1.490 1.351 1.429 293,500 +0.00(+0.00%)
May 24, 2002 1.490 1.490 1.351 1.429 293,500 -0.02(-1.45%)
May 23, 2002 1.450 1.480 1.360 1.450 204,100 +0.04(+2.84%)
May 22, 2002 1.400 1.490 1.350 1.410 185,300 -0.06(-4.08%)
May 21, 2002 1.530 1.570 1.450 1.470 156,900 -0.06(-3.92%)
May 20, 2002 1.560 1.600 1.490 1.530 256,900 +0.04(+2.68%)
May 17, 2002 1.670 1.690 1.400 1.490 752,800 -0.12(-7.45%)
May 16, 2002 1.750 1.750 1.600 1.610 319,100 -0.11(-6.45%)
May 15, 2002 1.781 1.890 1.670 1.721 343,700 +0.03(+1.83%)
May 14, 2002 1.790 1.860 1.680 1.690 279,200 -0.10(-5.59%)
May 13, 2002 1.620 1.790 1.610 1.790 246,600 +0.16(+9.82%)
May 10, 2002 1.780 1.840 1.560 1.630 500,000 -0.13(-7.39%)
May 09, 2002 1.850 1.850 1.700 1.760 124,300 -0.09(-4.86%)
May 08, 2002 1.800 1.880 1.680 1.850 264,000 +0.17(+10.12%)
May 07, 2002 1.600 1.890 1.560 1.680 300,900 +0.04(+2.44%)
May 06, 2002 1.860 1.920 1.600 1.640 284,700 -0.28(-14.58%)
May 03, 2002 1.840 1.920 1.760 1.920 219,300 +0.04(+2.13%)
May 02, 2002 1.920 1.920 1.790 1.880 173,500 -0.03(-1.52%)
May 01, 2002 1.780 1.920 1.750 1.909 474,900 +0.18(+10.35%)
Apr 30, 2002 1.980 2.040 1.700 1.730 1,244,200 -0.21(-10.82%)
Apr 29, 2002 1.950 2.090 1.930 1.940 576,100 +0.00(+0.00%)
Apr 26, 2002 2.220 2.290 1.900 1.940 681,000 -0.26(-11.86%)
Apr 25, 2002 2.360 2.370 2.130 2.201 301,700 -0.10(-4.30%)
Apr 24, 2002 2.490 2.550 2.250 2.300 250,200 -0.18(-7.26%)
Apr 23, 2002 2.620 2.650 2.350 2.480 431,700 -0.14(-5.34%)
Apr 22, 2002 2.700 2.730 2.510 2.620 304,100 -0.09(-3.32%)
Apr 19, 2002 2.650 2.800 2.600 2.710 333,900 +0.08(+3.04%)
Apr 18, 2002 2.650 2.650 2.530 2.630 285,800 +0.02(+0.77%)
Apr 17, 2002 2.600 2.740 2.570 2.610 241,200 +0.01(+0.38%)
Apr 16, 2002 2.490 2.650 2.490 2.600 215,700 +0.12(+4.84%)
Apr 15, 2002 2.570 2.580 2.480 2.480 98,800 -0.07(-2.90%)
Apr 12, 2002 2.570 2.650 2.510 2.554 241,900 +0.00(+0.16%)
Apr 11, 2002 2.450 2.630 2.410 2.550 334,100 +0.14(+5.81%)
Apr 10, 2002 2.560 2.600 2.371 2.410 353,100 -0.14(-5.49%)
Apr 09, 2002 2.600 2.680 2.510 2.550 204,400 -0.08(-3.04%)
Apr 08, 2002 2.690 2.700 2.500 2.630 231,200 -0.06(-2.23%)
Apr 05, 2002 2.770 2.820 2.670 2.690 172,900 -0.11(-3.93%)
Apr 04, 2002 2.850 2.940 2.760 2.800 333,600 -0.05(-1.75%)
Apr 03, 2002 2.980 3.000 2.770 2.850 427,200 -0.15(-5.00%)
Apr 02, 2002 2.960 3.040 2.950 3.000 266,700 -0.00(-0.03%)
Apr 01, 2002 2.900 3.050 2.890 3.001 218,800 -0.05(-1.61%)
Mar 29, 2002 3.010 3.050 2.970 3.050 400,500 +0.00(+0.00%)
Mar 28, 2002 3.010 3.050 2.970 3.050 400,500 +0.05(+1.67%)
Mar 27, 2002 2.930 3.030 2.910 3.000 347,200 +0.03(+1.01%)
Mar 26, 2002 2.910 2.970 2.880 2.970 373,900 +0.04(+1.37%)
Mar 25, 2002 2.920 2.970 2.890 2.930 441,700 +0.03(+1.03%)
Mar 22, 2002 2.700 2.950 2.700 2.900 436,600 +0.15(+5.45%)
Mar 21, 2002 2.660 2.830 2.620 2.750 210,300 +0.15(+5.77%)
Mar 20, 2002 2.800 2.810 2.600 2.600 330,700 -0.22(-7.80%)
Mar 19, 2002 2.850 2.900 2.750 2.820 270,600 -0.04(-1.40%)
Mar 18, 2002 2.950 2.990 2.850 2.860 177,700 -0.10(-3.38%)
Mar 15, 2002 2.951 3.010 2.900 2.960 197,500 -0.02(-0.67%)
Mar 14, 2002 2.990 3.040 2.900 2.980 169,100 +0.01(+0.34%)
Mar 13, 2002 2.930 3.000 2.870 2.970 221,800 +0.06(+2.06%)
Mar 12, 2002 3.030 3.070 2.880 2.910 306,500 -0.15(-4.90%)
Mar 11, 2002 3.080 3.180 3.000 3.060 260,700 -0.04(-1.29%)
Mar 08, 2002 3.070 3.170 3.040 3.100 357,200 +0.09(+2.99%)
Mar 07, 2002 2.970 3.070 2.950 3.010 355,700 +0.13(+4.51%)
Mar 06, 2002 2.750 2.990 2.730 2.880 1,129,800 +0.16(+5.88%)
Mar 05, 2002 2.770 2.880 2.710 2.720 370,400 -0.01(-0.37%)
Mar 04, 2002 2.750 2.800 2.650 2.730 596,400 +0.01(+0.37%)
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.