Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Microstrategy Cl A (NQ: MSTR )

144.66 +11.99 (+9.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.247	6.307	5.975	6.092	4,460,470	+0.23(+3.94%)
Jul 30, 2009	5.919	6.021	5.730	5.861	1,315,190	+0.01(+0.14%)
Jul 29, 2009	5.802	5.892	5.720	5.853	1,067,140	-0.00(-0.05%)
Jul 28, 2009	5.757	5.871	5.757	5.856	1,298,030	+0.05(+0.79%)
Jul 27, 2009	5.852	5.874	5.762	5.810	423,000	-0.09(-1.53%)
Jul 24, 2009	5.815	5.924	5.773	5.900	1,340,900	+0.08(+1.46%)
Jul 23, 2009	5.618	5.862	5.596	5.815	1,764,640	+0.21(+3.65%)
Jul 22, 2009	5.575	5.610	5.503	5.610	561,780	+0.06(+1.08%)
Jul 21, 2009	5.466	5.584	5.446	5.550	1,097,850	+0.10(+1.83%)
Jul 20, 2009	5.447	5.498	5.405	5.450	721,110	+0.06(+1.02%)
Jul 17, 2009	5.388	5.423	5.301	5.395	831,410	+0.02(+0.35%)
Jul 16, 2009	5.297	5.399	5.188	5.376	1,202,530	+0.07(+1.32%)
Jul 15, 2009	5.171	5.330	5.171	5.306	1,549,690	+0.03(+0.53%)
Jul 14, 2009	5.303	5.350	5.229	5.278	790,500	-0.01(-0.26%)
Jul 13, 2009	5.130	5.336	5.010	5.292	1,232,090	+0.19(+3.64%)
Jul 10, 2009	5.092	5.154	5.030	5.106	442,460	+0.00(+0.06%)
Jul 09, 2009	5.180	5.245	5.062	5.103	416,320	-0.02(-0.37%)
Jul 08, 2009	5.130	5.200	5.077	5.122	1,015,440	+0.03(+0.57%)
Jul 07, 2009	5.203	5.219	5.080	5.093	1,366,550	-0.09(-1.77%)
Jul 06, 2009	4.846	5.217	4.846	5.185	1,807,150	+0.25(+5.11%)
Jul 02, 2009	5.029	5.029	4.871	4.933	729,290	-0.16(-3.16%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Microstrategy Cl A (NQ: MSTR )

Historical Prices