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 (%)
Jun 30, 2009 5.011 5.099 4.895 5.022 691,820 -0.00(-0.02%)
Jun 29, 2009 5.082 5.127 4.946 5.023 710,090 -0.06(-1.12%)
Jun 26, 2009 4.958 5.144 4.899 5.080 1,732,490 +0.11(+2.21%)
Jun 25, 2009 4.933 5.055 4.918 4.970 538,980 +0.01(+0.26%)
Jun 24, 2009 4.946 5.040 4.850 4.957 569,510 +0.04(+0.79%)
Jun 23, 2009 4.902 5.084 4.874 4.918 768,040 -0.08(-1.64%)
Jun 22, 2009 5.156 5.191 4.987 5.000 1,165,270 -0.21(-4.07%)
Jun 19, 2009 5.076 5.245 5.057 5.212 2,419,140 +0.19(+3.72%)
Jun 18, 2009 4.688 5.031 4.600 5.025 2,820,410 +0.33(+6.91%)
Jun 17, 2009 4.691 4.766 4.655 4.700 975,700 +0.01(+0.30%)
Jun 16, 2009 4.806 4.842 4.684 4.686 789,780 -0.09(-1.80%)
Jun 15, 2009 4.829 4.855 4.714 4.772 767,010 -0.11(-2.21%)
Jun 12, 2009 4.901 4.904 4.816 4.880 331,540 -0.04(-0.87%)
Jun 11, 2009 4.948 4.985 4.900 4.923 390,490 -0.01(-0.14%)
Jun 10, 2009 4.947 4.947 4.873 4.930 761,070 +0.04(+0.74%)
Jun 09, 2009 4.922 4.933 4.880 4.894 436,120 +0.01(+0.20%)
Jun 08, 2009 4.864 4.941 4.830 4.884 1,026,500 -0.01(-0.16%)
Jun 05, 2009 4.910 4.915 4.853 4.892 1,157,960 +0.04(+0.82%)
Jun 04, 2009 4.797 4.859 4.736 4.852 731,700 +0.05(+1.10%)
Jun 03, 2009 4.725 4.799 4.701 4.799 1,037,400 +0.05(+1.07%)
Jun 02, 2009 4.720 4.760 4.605 4.748 1,066,730 +0.02(+0.44%)
Jun 01, 2009 4.700 4.741 4.665 4.727 1,466,280 +0.05(+1.00%)
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%)
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.