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 (%)
May 31, 2013 9.237 9.237 9.109 9.148 928,920 -0.17(-1.80%)
May 30, 2013 9.184 9.349 9.141 9.316 935,090 +0.17(+1.86%)
May 29, 2013 9.152 9.223 9.000 9.146 897,270 -0.09(-0.95%)
May 28, 2013 9.328 9.439 9.160 9.234 954,520 -0.01(-0.08%)
May 24, 2013 9.091 9.263 8.931 9.241 0 +0.11(+1.23%)
May 23, 2013 8.921 9.197 8.921 9.129 0 +0.07(+0.79%)
May 22, 2013 9.333 9.333 8.975 9.057 0 -0.27(-2.85%)
May 21, 2013 9.397 9.445 9.271 9.323 0 -0.09(-1.00%)
May 20, 2013 9.413 9.543 9.377 9.417 0 -0.18(-1.86%)
May 17, 2013 9.463 9.610 9.370 9.595 0 +0.16(+1.70%)
May 16, 2013 9.290 9.507 9.290 9.435 1,810,910 +0.13(+1.35%)
May 15, 2013 9.478 9.486 9.198 9.309 0 -0.14(-1.48%)
May 13, 2013 9.478 9.521 9.387 9.449 0 -0.02(-0.22%)
May 10, 2013 9.176 9.494 9.150 9.470 0 +0.32(+3.52%)
May 09, 2013 9.153 9.234 9.133 9.148 0 -0.04(-0.48%)
May 08, 2013 9.116 9.258 9.100 9.192 0 +0.03(+0.27%)
May 07, 2013 9.078 9.244 9.068 9.167 0 +0.06(+0.70%)
May 06, 2013 9.101 9.158 8.976 9.103 0 -0.01(-0.12%)
May 03, 2013 9.131 9.159 9.000 9.114 0 +0.11(+1.27%)
May 02, 2013 8.982 9.024 8.897 9.000 0 +0.08(+0.87%)
May 01, 2013 8.805 9.068 8.787 8.922 2,629,590 -0.10(-1.08%)
Apr 30, 2013 9.195 9.209 8.635 9.019 0 -0.91(-9.17%)
Apr 29, 2013 9.778 9.988 9.758 9.930 719,540 +0.16(+1.63%)
Apr 26, 2013 9.870 9.914 9.763 9.771 900,910 -0.05(-0.53%)
Apr 25, 2013 9.679 9.875 9.588 9.823 0 +0.14(+1.45%)
Apr 24, 2013 9.751 9.777 9.540 9.683 1,021,080 -0.11(-1.07%)
Apr 23, 2013 9.681 9.904 9.616 9.788 977,030 +0.17(+1.78%)
Apr 22, 2013 9.564 9.645 9.338 9.617 1,397,390 +0.04(+0.43%)
Apr 19, 2013 9.755 9.755 9.509 9.576 660,140 -0.16(-1.64%)
Apr 18, 2013 9.833 9.970 9.689 9.736 841,760 -0.08(-0.83%)
Apr 17, 2013 9.903 9.928 9.760 9.817 791,840 -0.20(-1.97%)
Apr 16, 2013 10.09 10.10 9.901 10.01 1,008,780 -0.00(-0.04%)
Apr 15, 2013 10.24 10.26 9.915 10.02 694,310 -0.27(-2.62%)
Apr 12, 2013 10.24 10.42 10.01 10.29 700,650 -0.02(-0.17%)
Apr 11, 2013 10.46 10.46 10.28 10.31 655,040 -0.17(-1.65%)
Apr 10, 2013 10.13 10.50 10.10 10.48 721,350 +0.36(+3.56%)
Apr 09, 2013 10.14 10.23 10.03 10.12 657,680 -0.03(-0.26%)
Apr 08, 2013 10.06 10.21 9.991 10.14 869,360 +0.09(+0.90%)
Apr 05, 2013 9.961 10.18 9.912 10.05 846,660 -0.05(-0.48%)
Apr 04, 2013 10.13 10.21 10.03 10.10 585,200 -0.04(-0.40%)
Apr 03, 2013 10.39 10.39 10.06 10.14 741,130 -0.11(-1.06%)
Apr 02, 2013 10.32 10.43 10.16 10.25 829,100 -0.05(-0.49%)
Apr 01, 2013 10.13 10.33 10.02 10.30 1,208,710 +0.20(+1.93%)
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%)
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.