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 )

737.95 USD -20.23 (-2.67%)
Streaming Delayed Price Updated: 11:18 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 84.15 84.59 82.36 82.45 813,014 -2.38(-2.81%)
Jul 28, 2006 75.38 86.11 75.00 84.83 1,008,915 +5.08(+6.37%)
Jul 27, 2006 83.77 84.94 78.02 79.75 574,727 -3.24(-3.90%)
Jul 26, 2006 82.50 84.29 80.46 82.99 425,592 +0.09(+0.11%)
Jul 25, 2006 80.44 83.25 80.21 82.90 480,275 +2.35(+2.92%)
Jul 24, 2006 79.14 80.85 77.62 80.55 461,379 +1.41(+1.78%)
Jul 21, 2006 78.46 79.59 78.17 79.14 554,680 +0.42(+0.53%)
Jul 20, 2006 80.15 80.51 78.50 78.72 273,018 -1.10(-1.38%)
Jul 19, 2006 79.04 80.55 79.04 79.82 630,559 +0.31(+0.39%)
Jul 18, 2006 79.52 81.35 78.12 79.51 515,560 +0.39(+0.49%)
Jul 17, 2006 81.20 83.15 78.60 79.12 534,232 -1.97(-2.43%)
Jul 14, 2006 83.66 83.82 79.60 81.09 542,402 -2.13(-2.56%)
Jul 13, 2006 82.34 85.50 81.37 83.22 559,690 -0.27(-0.32%)
Jul 12, 2006 83.83 85.83 83.09 83.49 413,845 -0.69(-0.82%)
Jul 11, 2006 83.22 84.50 82.50 84.18 582,517 +0.52(+0.62%)
Jul 10, 2006 87.25 88.50 82.61 83.66 732,611 -3.61(-4.14%)
Jul 07, 2006 92.26 92.26 86.61 87.27 867,095 -6.34(-6.77%)
Jul 06, 2006 96.72 97.21 92.76 93.61 432,770 -2.92(-3.02%)
Jul 05, 2006 97.54 99.33 96.39 96.53 378,520 -2.12(-2.15%)
Jul 03, 2006 97.00 98.98 97.00 98.65 129,595 +1.13(+1.16%)
Jun 30, 2006 95.30 97.83 93.12 97.52 618,230 +2.64(+2.78%)
Jun 29, 2006 93.94 95.00 92.03 94.88 399,500 +1.56(+1.67%)
Jun 28, 2006 92.19 94.79 91.43 93.32 224,332 +1.13(+1.23%)
Jun 27, 2006 94.25 94.57 91.96 92.19 218,408 -1.86(-1.98%)
Jun 26, 2006 93.30 94.66 92.80 94.05 217,800 +1.20(+1.29%)
Jun 23, 2006 92.68 95.25 92.14 92.85 246,269 -0.20(-0.21%)
Jun 22, 2006 93.82 94.85 92.00 93.05 329,605 -1.05(-1.12%)
Jun 21, 2006 90.94 95.01 90.94 94.10 337,619 +3.08(+3.38%)
Jun 20, 2006 92.46 93.04 91.00 91.02 239,006 -1.73(-1.87%)
Jun 19, 2006 94.15 95.09 92.29 92.75 493,603 -0.87(-0.93%)
Jun 16, 2006 92.70 93.90 90.17 93.62 626,237 +0.92(+0.99%)
Jun 15, 2006 88.63 93.29 88.17 92.70 410,806 +5.16(+5.89%)
Jun 14, 2006 86.51 88.61 86.30 87.54 245,689 +1.02(+1.18%)
Jun 13, 2006 86.54 88.68 86.10 86.52 485,117 -0.08(-0.09%)
Jun 12, 2006 89.70 90.07 86.50 86.60 457,120 -3.01(-3.36%)
Jun 09, 2006 92.19 93.40 88.25 89.61 388,788 -2.11(-2.30%)
Jun 08, 2006 90.50 92.46 88.64 91.72 408,265 +1.13(+1.25%)
Jun 07, 2006 91.18 94.15 90.40 90.59 404,216 -0.77(-0.84%)
Jun 06, 2006 92.14 92.16 89.27 91.36 347,238 -0.22(-0.24%)
Jun 05, 2006 95.43 96.07 91.50 91.58 369,786 -4.26(-4.44%)
Jun 02, 2006 96.22 96.60 94.57 95.84 242,533 +0.67(+0.70%)
Jun 01, 2006 94.76 95.36 93.22 95.17 286,159 +0.79(+0.84%)
May 31, 2006 92.82 95.35 92.09 94.38 347,828 +2.08(+2.25%)
May 30, 2006 95.24 96.00 92.30 92.30 295,368 -3.55(-3.70%)
May 26, 2006 97.10 97.85 95.04 95.85 172,752 -1.33(-1.37%)
May 25, 2006 94.90 97.49 94.90 97.18 301,130 +2.33(+2.46%)
May 24, 2006 93.45 95.95 91.52 94.85 396,326 +1.40(+1.50%)
May 23, 2006 94.61 97.00 93.18 93.45 444,878 -0.32(-0.34%)
May 22, 2006 97.01 97.01 93.10 93.77 461,925 -3.26(-3.36%)
May 19, 2006 98.36 99.62 95.68 97.03 464,658 -1.69(-1.71%)
May 18, 2006 100.82 102.84 98.37 98.72 306,856 -2.28(-2.26%)
May 17, 2006 103.00 103.00 100.39 101.00 310,873 -2.50(-2.42%)
May 16, 2006 105.31 105.98 103.05 103.50 255,328 -1.50(-1.43%)
May 15, 2006 102.90 105.22 101.82 105.00 395,611 +1.76(+1.70%)
May 12, 2006 104.72 104.92 102.61 103.24 226,607 -2.00(-1.90%)
May 11, 2006 107.42 109.00 104.65 105.24 347,840 -2.18(-2.03%)
May 10, 2006 107.28 109.19 106.56 107.42 268,580 +0.26(+0.24%)
May 09, 2006 106.42 107.87 105.79 107.16 258,373 +0.05(+0.05%)
May 08, 2006 105.81 107.16 104.53 107.11 317,203 +1.30(+1.23%)
May 05, 2006 103.60 106.40 103.53 105.81 297,121 +2.76(+2.68%)
May 04, 2006 101.00 103.70 100.12 103.05 410,045 +1.95(+1.93%)
May 03, 2006 100.61 101.49 98.10 101.10 396,301 +0.95(+0.95%)
May 02, 2006 98.62 100.37 98.31 100.15 346,528 +1.62(+1.64%)
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.