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 )

706.28 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 39.40 40.33 38.83 40.18 322,500 +1.02(+2.60%)
Jul 29, 2004 38.00 39.39 37.94 39.16 495,300 +1.10(+2.89%)
Jul 28, 2004 36.15 38.31 36.01 38.06 1,413,600 +0.47(+1.25%)
Jul 27, 2004 36.59 38.00 36.25 37.59 660,300 +1.10(+3.01%)
Jul 26, 2004 35.67 36.54 35.55 36.49 377,500 +1.28(+3.64%)
Jul 23, 2004 37.17 37.28 34.85 35.21 413,800 -2.17(-5.81%)
Jul 22, 2004 37.45 37.97 36.49 37.38 154,700 -0.42(-1.11%)
Jul 21, 2004 38.52 39.08 37.07 37.80 253,700 -0.95(-2.45%)
Jul 20, 2004 37.26 38.79 37.20 38.75 265,400 +1.35(+3.61%)
Jul 19, 2004 37.20 37.83 36.76 37.40 226,000 +0.26(+0.70%)
Jul 16, 2004 38.38 38.82 36.72 37.14 328,000 -1.42(-3.68%)
Jul 15, 2004 38.71 39.32 38.28 38.56 178,300 -0.08(-0.21%)
Jul 14, 2004 38.21 39.45 37.72 38.64 275,100 +0.14(+0.36%)
Jul 13, 2004 38.50 39.44 37.76 38.50 307,900 -0.05(-0.13%)
Jul 12, 2004 38.36 38.72 37.49 38.55 289,900 +0.05(+0.13%)
Jul 09, 2004 38.10 39.79 38.04 38.50 210,400 +0.49(+1.29%)
Jul 08, 2004 38.10 38.81 37.44 38.01 365,400 -0.72(-1.86%)
Jul 07, 2004 38.22 39.48 38.22 38.73 505,400 +0.29(+0.75%)
Jul 06, 2004 40.00 40.20 38.10 38.44 637,600 -2.27(-5.58%)
Jul 02, 2004 41.40 41.61 40.08 40.71 317,300 -0.82(-1.97%)
Jul 01, 2004 42.44 42.59 41.44 41.53 322,300 -1.17(-2.74%)
Jun 30, 2004 41.95 43.00 41.33 42.70 436,800 +0.75(+1.79%)
Jun 29, 2004 42.69 43.35 41.86 41.95 449,200 -0.94(-2.19%)
Jun 28, 2004 45.00 45.00 42.40 42.89 650,600 -2.56(-5.63%)
Jun 25, 2004 42.81 45.47 42.57 45.45 586,600 +2.67(+6.24%)
Jun 24, 2004 42.80 43.73 42.36 42.78 380,900 -0.71(-1.63%)
Jun 23, 2004 43.09 43.66 42.60 43.49 285,700 +0.50(+1.16%)
Jun 22, 2004 42.75 43.05 41.60 42.99 282,000 +0.39(+0.92%)
Jun 21, 2004 42.28 43.00 42.21 42.60 321,200 +0.24(+0.57%)
Jun 18, 2004 41.15 43.09 41.00 42.36 598,100 +1.38(+3.37%)
Jun 17, 2004 41.02 42.21 40.71 40.98 694,000 -0.27(-0.65%)
Jun 16, 2004 43.93 44.05 41.13 41.25 1,317,300 -2.86(-6.48%)
Jun 15, 2004 44.93 45.49 43.90 44.11 445,300 +0.18(+0.41%)
Jun 14, 2004 45.50 45.54 43.51 43.93 343,900 -1.64(-3.60%)
Jun 10, 2004 46.30 46.69 45.17 45.57 270,800 -0.26(-0.57%)
Jun 09, 2004 47.95 48.45 45.81 45.83 380,200 -2.20(-4.58%)
Jun 08, 2004 47.85 48.61 47.64 48.03 240,700 +0.21(+0.44%)
Jun 07, 2004 47.17 48.00 47.17 47.82 252,500 +0.99(+2.11%)
Jun 04, 2004 47.23 47.44 46.35 46.83 303,900 +0.33(+0.71%)
Jun 03, 2004 48.34 48.34 46.47 46.50 247,800 -2.04(-4.20%)
Jun 02, 2004 48.80 49.20 48.21 48.54 203,400 -0.45(-0.92%)
Jun 01, 2004 47.96 49.00 47.75 48.99 184,000 +0.94(+1.96%)
May 28, 2004 47.64 48.79 47.64 48.05 189,600 +0.15(+0.31%)
May 27, 2004 47.85 48.50 46.83 47.90 399,600 -0.14(-0.29%)
May 26, 2004 48.44 49.00 47.74 48.04 305,100 -0.76(-1.56%)
May 25, 2004 48.27 48.96 46.75 48.80 438,600 +0.64(+1.33%)
May 24, 2004 47.76 48.66 47.45 48.16 291,200 +1.08(+2.29%)
May 21, 2004 47.33 48.10 46.58 47.08 204,300 +0.05(+0.11%)
May 20, 2004 47.00 48.35 45.52 47.03 386,200 +0.01(+0.02%)
May 19, 2004 45.93 49.16 45.90 47.02 684,100 +1.62(+3.57%)
May 18, 2004 45.39 45.99 45.05 45.40 233,000 +0.51(+1.14%)
May 17, 2004 44.63 45.19 44.06 44.89 371,300 -0.85(-1.86%)
May 14, 2004 45.20 46.25 43.24 45.74 656,600 +0.66(+1.46%)
May 13, 2004 44.13 46.47 44.13 45.08 424,700 +0.65(+1.46%)
May 12, 2004 45.77 45.95 43.00 44.43 731,700 -1.56(-3.39%)
May 11, 2004 44.25 46.10 44.25 45.99 529,100 +2.13(+4.86%)
May 10, 2004 43.84 44.88 42.44 43.86 680,900 -1.09(-2.42%)
May 07, 2004 46.90 48.25 44.30 44.95 728,900 -2.07(-4.40%)
May 06, 2004 49.02 49.02 47.01 47.02 382,900 -2.28(-4.62%)
May 05, 2004 49.49 49.84 48.81 49.30 212,800 +0.10(+0.20%)
May 04, 2004 48.36 49.90 48.15 49.20 399,200 +0.83(+1.72%)
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.