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 )

1,919.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 53.43 53.95 52.91 53.04 195,656 +0.01(+0.02%)
Jun 29, 2005 53.29 53.67 52.84 53.03 142,764 +0.14(+0.26%)
Jun 28, 2005 52.01 53.54 52.01 52.89 212,732 +0.70(+1.34%)
Jun 27, 2005 53.11 53.11 51.73 52.19 262,195 -0.70(-1.32%)
Jun 24, 2005 54.33 54.70 52.56 52.89 664,936 -1.17(-2.16%)
Jun 23, 2005 54.36 55.35 53.77 54.06 620,220 +1.31(+2.48%)
Jun 22, 2005 52.53 53.16 51.69 52.75 247,857 +0.54(+1.03%)
Jun 21, 2005 51.53 52.50 51.10 52.21 211,393 +1.00(+1.95%)
Jun 20, 2005 50.30 51.46 50.30 51.21 280,022 +0.81(+1.61%)
Jun 17, 2005 50.46 51.51 49.50 50.40 441,280 -1.31(-2.53%)
Jun 16, 2005 52.12 52.12 51.42 51.71 138,383 -0.29(-0.56%)
Jun 15, 2005 51.64 52.16 50.74 52.00 236,429 +0.23(+0.44%)
Jun 14, 2005 51.86 52.09 51.28 51.77 154,290 +0.01(+0.02%)
Jun 13, 2005 51.45 52.08 51.20 51.76 148,870 +0.07(+0.14%)
Jun 10, 2005 51.94 52.49 51.20 51.69 162,464 -0.10(-0.19%)
Jun 09, 2005 51.27 52.25 50.72 51.79 142,461 +0.68(+1.33%)
Jun 08, 2005 51.00 51.92 50.65 51.11 203,000 +0.00(+0.00%)
Jun 07, 2005 51.20 52.78 50.65 51.11 493,511 -1.49(-2.83%)
Jun 06, 2005 51.60 52.77 50.07 52.60 717,329 +0.77(+1.49%)
Jun 03, 2005 55.03 55.42 51.60 51.83 1,209,776 -3.66(-6.60%)
Jun 02, 2005 55.70 55.70 55.14 55.49 410,357 -0.18(-0.32%)
Jun 01, 2005 55.75 56.11 54.84 55.67 372,118 +0.00(+0.00%)
May 31, 2005 55.30 55.75 54.75 55.67 367,167 +0.39(+0.71%)
May 27, 2005 55.09 55.70 54.90 55.28 204,333 -0.01(-0.02%)
May 26, 2005 55.00 55.79 54.78 55.29 224,141 +0.35(+0.64%)
May 25, 2005 56.19 56.19 54.16 54.94 354,744 -0.93(-1.66%)
May 24, 2005 54.93 56.84 54.45 55.87 550,700 +1.30(+2.38%)
May 23, 2005 53.39 55.27 52.85 54.57 583,246 +1.50(+2.83%)
May 20, 2005 53.35 53.59 52.76 53.07 405,949 -0.28(-0.52%)
May 19, 2005 53.50 53.69 52.77 53.35 380,573 +0.23(+0.43%)
May 18, 2005 52.28 53.49 51.77 53.12 376,900 +0.99(+1.90%)
May 17, 2005 51.98 52.42 51.16 52.13 487,562 +0.23(+0.44%)
May 16, 2005 50.69 52.11 50.65 51.90 667,164 +1.03(+2.02%)
May 13, 2005 49.71 51.22 49.10 50.87 962,275 +0.31(+0.61%)
May 12, 2005 50.00 51.25 49.06 50.56 634,194 +0.65(+1.30%)
May 11, 2005 48.92 50.30 48.78 49.91 714,945 +1.75(+3.63%)
May 10, 2005 47.81 48.45 47.00 48.16 529,871 +0.13(+0.27%)
May 09, 2005 47.76 48.03 46.80 48.03 666,968 +0.26(+0.54%)
May 06, 2005 48.20 48.73 47.03 47.77 479,425 -0.02(-0.04%)
May 05, 2005 49.10 49.39 47.30 47.79 641,056 -0.96(-1.97%)
May 04, 2005 48.11 49.50 47.75 48.75 883,474 +1.11(+2.33%)
May 03, 2005 46.16 47.99 46.16 47.64 935,491 +1.04(+2.23%)
May 02, 2005 44.84 46.85 43.69 46.60 2,863,955 +3.12(+7.18%)
Apr 29, 2005 47.41 48.24 43.20 43.48 5,317,529 -13.52(-23.72%)
Apr 28, 2005 58.55 58.55 56.25 57.00 1,001,000 +1.05(+1.88%)
Apr 27, 2005 57.13 57.33 55.26 55.95 471,585 -1.05(-1.84%)
Apr 26, 2005 58.75 59.95 56.20 57.00 892,334 +0.54(+0.96%)
Apr 25, 2005 54.72 56.69 54.57 56.46 445,516 +1.96(+3.60%)
Apr 22, 2005 55.93 56.37 54.10 54.50 375,900 -1.69(-3.01%)
Apr 21, 2005 56.16 57.33 55.00 56.19 609,234 +0.59(+1.06%)
Apr 20, 2005 54.61 57.71 54.16 55.60 718,682 +1.41(+2.60%)
Apr 19, 2005 52.92 54.55 52.75 54.19 379,257 +1.42(+2.69%)
Apr 18, 2005 53.95 55.08 52.51 52.77 680,930 -1.39(-2.57%)
Apr 15, 2005 55.70 55.85 54.03 54.16 589,329 -1.62(-2.90%)
Apr 14, 2005 55.99 56.38 53.23 55.78 860,736 +1.56(+2.88%)
Apr 13, 2005 55.93 55.95 54.09 54.22 299,481 -1.25(-2.25%)
Apr 12, 2005 55.94 56.07 54.52 55.47 544,669 -0.54(-0.96%)
Apr 11, 2005 55.95 56.12 55.40 56.01 242,803 +0.62(+1.12%)
Apr 08, 2005 55.89 56.80 55.25 55.39 216,286 -0.47(-0.84%)
Apr 07, 2005 55.35 56.16 55.03 55.86 158,145 +0.78(+1.42%)
Apr 06, 2005 55.32 56.98 54.95 55.08 314,321 +0.17(+0.31%)
Apr 05, 2005 56.69 56.91 54.75 54.91 441,119 -2.09(-3.67%)
Apr 04, 2005 54.88 57.45 54.51 57.00 490,527 +1.73(+3.13%)
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.