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 )

718.52 USD -16.91 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 139.90 140.71 134.17 134.51 350,994 -5.48(-3.91%)
Jul 28, 2017 170.00 170.39 135.21 139.99 794,367 -49.19(-26.00%)
Jul 27, 2017 191.94 192.80 186.18 189.18 45,205 -2.38(-1.24%)
Jul 26, 2017 193.00 196.10 189.03 191.56 28,285 -0.95(-0.49%)
Jul 25, 2017 192.20 196.35 190.09 192.51 112,557 +0.61(+0.32%)
Jul 24, 2017 187.81 193.42 187.73 191.90 72,728 +3.42(+1.81%)
Jul 21, 2017 189.73 189.73 187.50 188.48 82,210 -0.84(-0.44%)
Jul 20, 2017 190.22 187.91 189.32 54,975 -0.49(-0.26%)
Jul 19, 2017 189.27 190.09 186.39 189.81 62,295 +1.06(+0.56%)
Jul 18, 2017 186.36 188.98 185.44 188.75 79,082 +2.93(+1.58%)
Jul 17, 2017 184.72 186.79 184.16 185.82 49,768 +1.09(+0.59%)
Jul 14, 2017 185.80 186.25 184.38 184.73 32,286 -1.06(-0.57%)
Jul 13, 2017 187.20 194.49 184.68 185.79 32,605 -1.89(-1.01%)
Jul 12, 2017 185.11 188.65 185.11 187.68 44,758 +3.34(+1.81%)
Jul 11, 2017 184.32 186.87 182.29 184.34 77,228 +0.57(+0.31%)
Jul 10, 2017 184.68 186.95 183.80 183.77 45,828 -1.22(-0.66%)
Jul 07, 2017 183.44 186.96 183.44 184.99 47,935 +2.37(+1.30%)
Jul 06, 2017 183.06 184.99 181.80 182.62 58,041 -1.90(-1.03%)
Jul 05, 2017 186.32 186.89 183.59 184.52 67,028 -2.02(-1.08%)
Jul 03, 2017 192.04 192.24 186.10 186.54 46,525 -5.13(-2.68%)
Jun 30, 2017 189.70 192.36 189.10 191.67 180,106 +2.57(+1.36%)
Jun 29, 2017 189.12 189.99 186.51 189.10 166,558 +0.27(+0.14%)
Jun 28, 2017 185.99 189.67 185.50 188.83 121,892 +3.72(+2.01%)
Jun 27, 2017 184.11 187.27 184.11 185.11 108,281 +0.27(+0.15%)
Jun 26, 2017 185.60 187.82 184.56 184.84 149,662 -0.11(-0.06%)
Jun 23, 2017 187.77 184.95 263,035 +0.35(+0.19%)
Jun 22, 2017 185.10 185.11 182.87 184.60 94,400 +0.13(+0.07%)
Jun 21, 2017 183.63 185.34 182.80 184.47 79,552 +1.33(+0.73%)
Jun 20, 2017 181.87 183.94 181.87 183.14 42,535 +0.75(+0.41%)
Jun 19, 2017 182.97 183.42 180.96 182.39 39,190 -0.21(-0.12%)
Jun 16, 2017 182.25 183.92 182.00 182.60 76,096 -0.22(-0.12%)
Jun 15, 2017 182.16 183.55 181.14 182.82 74,170 -0.58(-0.32%)
Jun 14, 2017 182.78 184.88 181.32 183.40 68,306 +1.28(+0.70%)
Jun 13, 2017 180.79 183.49 180.14 182.12 108,283 +0.93(+0.51%)
Jun 12, 2017 180.28 182.74 177.50 181.19 85,922 +0.40(+0.22%)
Jun 09, 2017 184.78 185.46 178.67 180.79 81,434 -3.82(-2.07%)
Jun 08, 2017 181.89 185.20 181.83 184.61 53,833 +2.09(+1.15%)
Jun 07, 2017 182.99 185.41 181.70 182.52 72,676 -0.30(-0.16%)
Jun 06, 2017 183.71 185.81 182.12 182.82 69,989 -1.31(-0.71%)
Jun 05, 2017 188.21 188.21 183.77 184.13 48,127 -4.19(-2.22%)
Jun 02, 2017 185.65 189.50 184.88 188.32 105,755 +2.38(+1.28%)
Jun 01, 2017 183.26 186.03 181.57 185.94 72,017 +3.58(+1.96%)
May 31, 2017 183.31 184.10 180.18 182.36 54,584 -0.48(-0.26%)
May 30, 2017 180.42 183.31 180.00 182.84 89,025 +2.07(+1.15%)
May 26, 2017 180.63 183.50 180.01 180.77 90,212 -0.73(-0.40%)
May 25, 2017 182.93 183.84 181.12 181.50 88,995 -0.49(-0.27%)
May 24, 2017 182.49 183.84 180.00 181.99 89,451 -0.11(-0.06%)
May 23, 2017 185.67 186.13 181.32 182.10 144,484 -3.12(-1.68%)
May 22, 2017 184.08 186.07 183.20 185.22 61,742 +1.44(+0.78%)
May 19, 2017 184.36 186.54 183.26 183.78 167,799 -0.35(-0.19%)
May 18, 2017 183.70 185.95 182.96 184.13 119,147 +0.23(+0.13%)
May 17, 2017 185.16 188.01 183.27 183.90 61,652 -3.76(-2.00%)
May 16, 2017 187.08 188.12 185.94 187.66 33,189 +0.59(+0.32%)
May 15, 2017 185.05 189.19 185.05 187.07 54,314 +1.76(+0.95%)
May 12, 2017 186.80 186.80 184.24 185.31 53,674 -1.74(-0.93%)
May 11, 2017 186.75 188.15 183.85 187.05 50,152 -0.06(-0.03%)
May 10, 2017 185.31 189.81 185.31 187.11 60,134 -0.77(-0.41%)
May 09, 2017 191.77 193.90 187.25 187.88 100,202 -3.64(-1.90%)
May 08, 2017 190.86 191.93 188.20 191.52 70,687 +0.57(+0.30%)
May 05, 2017 189.67 191.09 187.65 190.95 50,543 +1.78(+0.94%)
May 04, 2017 188.50 190.41 187.31 189.17 92,037 +1.33(+0.71%)
May 03, 2017 187.68 190.18 182.78 187.84 119,013 -0.17(-0.09%)
May 02, 2017 192.16 193.79 186.41 188.01 78,210 -3.34(-1.75%)
May 01, 2017 190.44 194.57 186.83 191.35 88,959 +1.18(+0.62%)
Apr 28, 2017 189.50 191.23 181.54 190.17 168,194 -2.32(-1.21%)
Apr 27, 2017 193.26 193.90 189.30 192.49 72,402 -0.52(-0.27%)
Apr 26, 2017 190.68 194.58 189.17 193.01 65,354 +2.33(+1.22%)
Apr 25, 2017 191.01 192.35 189.51 190.68 33,944 +0.01(+0.01%)
Apr 24, 2017 190.46 192.00 187.29 190.67 50,124 +3.08(+1.64%)
Apr 21, 2017 188.20 191.44 186.02 187.59 95,071 -0.52(-0.28%)
Apr 20, 2017 185.90 188.51 184.11 188.11 56,718 +2.17(+1.17%)
Apr 19, 2017 185.05 187.25 185.00 185.94 28,415 +0.53(+0.29%)
Apr 18, 2017 183.60 186.74 183.29 185.41 43,623 +1.18(+0.64%)
Apr 17, 2017 182.66 185.73 181.85 184.23 82,190 +2.62(+1.44%)
Apr 13, 2017 183.94 184.01 181.55 181.61 32,540 -2.31(-1.26%)
Apr 12, 2017 185.37 185.87 183.01 183.92 29,217 -1.75(-0.94%)
Apr 11, 2017 184.37 187.17 182.84 185.67 34,617 +0.88(+0.48%)
Apr 10, 2017 183.48 186.37 183.48 184.79 40,008 +1.99(+1.09%)
Apr 07, 2017 183.25 185.71 181.03 182.80 58,213 -0.69(-0.38%)
Apr 06, 2017 187.03 187.03 181.41 183.49 89,892 -0.62(-0.34%)
Apr 05, 2017 186.52 188.28 183.03 184.11 55,111 -2.14(-1.15%)
Apr 04, 2017 186.40 188.02 183.92 186.25 43,507 -1.18(-0.63%)
Apr 03, 2017 187.90 194.10 185.04 187.43 78,678 -0.37(-0.20%)
Mar 31, 2017 187.53 189.41 185.62 187.80 54,253 -0.49(-0.26%)
Mar 30, 2017 188.10 189.30 185.44 188.29 49,236 +0.48(+0.26%)
Mar 29, 2017 187.80 188.50 186.72 187.81 43,159 +0.07(+0.04%)
Mar 28, 2017 186.96 188.49 185.07 187.74 41,314 +0.80(+0.43%)
Mar 27, 2017 183.50 187.87 182.22 186.94 51,324 +0.80(+0.43%)
Mar 24, 2017 186.80 187.14 184.59 186.14 32,106 -0.27(-0.14%)
Mar 23, 2017 186.70 188.93 184.63 186.41 66,444 -0.54(-0.29%)
Mar 22, 2017 187.70 188.90 183.62 186.95 100,714 -1.04(-0.55%)
Mar 21, 2017 193.80 193.80 187.23 187.99 90,799 -4.43(-2.30%)
Mar 20, 2017 191.61 194.01 189.10 192.42 68,510 +0.56(+0.29%)
Mar 17, 2017 190.54 193.00 190.32 191.86 101,792 +0.81(+0.42%)
Mar 16, 2017 190.45 192.04 188.32 191.05 55,114 +1.03(+0.54%)
Mar 15, 2017 189.29 190.50 187.50 190.02 35,849 +1.40(+0.74%)
Mar 14, 2017 187.81 188.80 186.28 188.62 26,969 -0.23(-0.12%)
Mar 13, 2017 186.10 189.68 186.10 188.85 54,404 +1.88(+1.01%)
Mar 10, 2017 185.58 189.98 185.43 186.97 52,125 -0.65(-0.35%)
Mar 09, 2017 189.91 190.80 185.91 187.62 40,006 -1.54(-0.81%)
Mar 08, 2017 188.29 191.91 186.86 189.16 65,946 +1.59(+0.85%)
Mar 07, 2017 187.72 190.65 185.92 187.57 73,150 -0.38(-0.20%)
Mar 06, 2017 189.00 189.92 186.83 187.95 54,573 -2.05(-1.08%)
Mar 03, 2017 190.94 191.09 187.10 190.00 49,254 -0.23(-0.12%)
Mar 02, 2017 193.98 193.98 188.54 190.23 52,046 -3.55(-1.83%)
Mar 01, 2017 194.07 194.61 191.49 193.78 53,728 +1.90(+0.99%)
Feb 28, 2017 193.43 194.99 191.02 191.88 61,255 -2.54(-1.31%)
Feb 27, 2017 193.53 195.70 191.71 194.42 43,418 +0.09(+0.05%)
Feb 24, 2017 192.42 194.48 192.32 194.33 37,488 +1.03(+0.53%)
Feb 23, 2017 194.99 196.18 191.53 193.30 78,648 -1.30(-0.67%)
Feb 22, 2017 195.67 197.01 192.67 194.60 57,557 -1.20(-0.61%)
Feb 21, 2017 193.08 197.22 191.52 195.80 84,646 +2.93(+1.52%)
Feb 17, 2017 192.87 192.87 192.87 0 +0.19(+0.10%)
Feb 16, 2017 192.18 193.55 190.48 192.68 48,947 -1.47(-0.76%)
Feb 15, 2017 192.74 195.25 187.88 194.15 35,389 +1.16(+0.60%)
Feb 14, 2017 190.56 193.15 189.54 192.99 86,390 +1.65(+0.86%)
Feb 13, 2017 190.55 191.80 188.49 191.34 46,759 +1.99(+1.05%)
Feb 10, 2017 190.92 190.92 188.12 189.35 37,159 -0.66(-0.35%)
Feb 09, 2017 186.18 190.50 186.18 190.01 52,449 +2.52(+1.34%)
Feb 08, 2017 188.21 189.71 185.60 187.49 47,677 -0.50(-0.27%)
Feb 07, 2017 190.68 191.00 187.31 187.99 51,814 -2.31(-1.21%)
Feb 06, 2017 194.31 194.63 189.87 190.30 63,331 -5.18(-2.65%)
Feb 03, 2017 192.67 196.30 192.67 195.48 84,639 +3.98(+2.08%)
Feb 02, 2017 196.91 197.58 190.02 191.50 141,419 -5.01(-2.55%)
Feb 01, 2017 198.23 199.03 191.51 196.51 167,815 -4.79(-2.38%)
Jan 31, 2017 198.70 202.49 196.41 201.30 111,863 +1.84(+0.92%)
Jan 30, 2017 198.58 200.00 196.67 199.46 79,050 -0.12(-0.06%)
Jan 27, 2017 200.71 202.88 199.19 199.58 69,299 -1.72(-0.85%)
Jan 26, 2017 203.52 203.52 199.24 201.30 48,355 -2.00(-0.98%)
Jan 25, 2017 202.58 204.89 201.41 203.30 84,839 +0.34(+0.17%)
Jan 24, 2017 202.07 205.96 199.00 202.96 102,494 -2.14(-1.04%)
Jan 23, 2017 201.92 205.92 200.80 205.10 65,461 +3.55(+1.76%)
Jan 20, 2017 198.75 202.82 197.87 201.55 102,400 +2.55(+1.28%)
Jan 19, 2017 202.00 202.00 198.74 199.00 78,660 -3.51(-1.73%)
Jan 18, 2017 201.41 204.09 200.42 202.51 56,822 +1.59(+0.79%)
Jan 17, 2017 202.49 202.49 200.08 200.92 49,297 -2.88(-1.41%)
Jan 13, 2017 203.80 203.80 203.80 0 +3.33(+1.66%)
Jan 12, 2017 200.06 201.15 197.62 200.47 58,820 -0.53(-0.26%)
Jan 11, 2017 197.54 202.44 197.54 201.00 92,290 +0.22(+0.11%)
Jan 10, 2017 199.67 200.96 197.91 200.78 66,970 +2.15(+1.08%)
Jan 09, 2017 199.69 200.89 196.67 198.63 73,445 -0.54(-0.27%)
Jan 06, 2017 200.24 201.86 198.79 199.17 75,075 -0.44(-0.22%)
Jan 05, 2017 197.66 202.74 197.66 199.61 109,322 +1.67(+0.84%)
Jan 04, 2017 197.65 198.65 197.04 197.94 120,832 +0.10(+0.05%)
Jan 03, 2017 198.55 200.35 197.02 197.84 107,715 +0.44(+0.22%)
Dec 30, 2016 197.40 197.40 197.40 0 -1.10(-0.55%)
Dec 29, 2016 201.01 201.01 196.99 198.50 44,374 +0.90(+0.46%)
Dec 28, 2016 200.20 203.19 196.36 197.60 69,309 -3.88(-1.93%)
Dec 27, 2016 200.65 206.98 200.06 201.48 74,795 +0.26(+0.13%)
Dec 23, 2016 201.22 201.22 201.22 0 +5.04(+2.57%)
Dec 22, 2016 200.81 200.81 195.36 196.18 81,101 -4.13(-2.06%)
Dec 21, 2016 207.28 207.28 198.69 200.31 88,878 -3.58(-1.76%)
Dec 20, 2016 203.46 206.02 200.33 203.89 138,164 +0.71(+0.35%)
Dec 19, 2016 200.80 203.57 199.12 203.18 74,649 +2.78(+1.39%)
Dec 16, 2016 202.55 204.55 199.89 200.40 106,079 -1.15(-0.57%)
Dec 15, 2016 199.30 203.97 197.03 201.55 95,146 +1.96(+0.98%)
Dec 14, 2016 204.69 205.60 198.08 199.59 110,706 -4.85(-2.37%)
Dec 13, 2016 203.26 205.04 200.99 204.44 93,273 +2.57(+1.27%)
Dec 12, 2016 200.72 203.74 196.24 201.87 93,123 +0.90(+0.45%)
Dec 09, 2016 201.48 202.07 198.51 200.97 107,577 -0.01(-0.00%)
Dec 08, 2016 198.00 205.13 198.00 200.98 109,111 +2.53(+1.27%)
Dec 07, 2016 197.70 199.45 195.83 198.45 57,686 -0.12(-0.06%)
Dec 06, 2016 196.01 198.74 194.65 198.57 99,620 +2.81(+1.44%)
Dec 05, 2016 192.78 195.96 192.56 195.76 77,314 +3.82(+1.99%)
Dec 02, 2016 191.25 192.86 188.09 191.94 62,450 +0.34(+0.18%)
Dec 01, 2016 194.08 196.64 190.78 191.60 122,147 -2.43(-1.25%)
Nov 30, 2016 194.85 195.43 192.02 194.03 124,153 -1.20(-0.61%)
Nov 29, 2016 195.66 196.99 185.02 195.23 64,286 +0.20(+0.10%)
Nov 28, 2016 197.27 199.27 193.39 195.03 93,182 -2.82(-1.43%)
Nov 25, 2016 199.16 199.70 197.33 197.85 39,480 -0.36(-0.18%)
Nov 23, 2016 198.21 198.21 198.21 0 -0.36(-0.18%)
Nov 22, 2016 197.28 198.90 195.39 198.57 72,632 +1.64(+0.83%)
Nov 21, 2016 196.00 198.46 195.65 196.93 71,677 +0.25(+0.13%)
Nov 18, 2016 198.41 199.14 194.90 196.68 97,385 -0.79(-0.40%)
Nov 17, 2016 196.83 197.73 194.57 197.47 63,906 +0.99(+0.50%)
Nov 16, 2016 193.58 196.83 192.02 196.48 89,308 +3.38(+1.75%)
Nov 15, 2016 192.07 194.90 190.75 193.10 82,684 +0.99(+0.52%)
Nov 14, 2016 198.79 198.79 190.83 192.11 172,891 -4.64(-2.36%)
Nov 11, 2016 193.20 198.00 192.57 196.75 166,116 +3.59(+1.86%)
Nov 10, 2016 193.90 198.12 191.25 193.16 337,219 +1.28(+0.67%)
Nov 09, 2016 187.81 193.76 186.44 191.88 260,452 +1.88(+0.99%)
Nov 08, 2016 192.49 194.02 189.10 190.00 282,055 -2.31(-1.20%)
Nov 07, 2016 192.98 195.38 190.99 192.31 320,752 +2.15(+1.13%)
Nov 04, 2016 188.62 192.34 186.54 190.16 161,030 +1.20(+0.64%)
Nov 03, 2016 193.08 193.21 188.44 188.96 104,622 -2.91(-1.52%)
Nov 02, 2016 194.04 196.52 190.41 191.87 177,342 -3.17(-1.63%)
Nov 01, 2016 195.71 196.62 193.75 195.04 187,570 +0.23(+0.12%)
Oct 31, 2016 192.77 196.79 192.77 194.81 221,998 +3.34(+1.74%)
Oct 28, 2016 190.00 199.01 186.45 191.47 460,038 +17.94(+10.34%)
Oct 27, 2016 171.74 174.40 170.31 173.53 251,030 +1.73(+1.01%)
Oct 26, 2016 172.09 174.64 171.47 171.80 158,061 -0.49(-0.28%)
Oct 25, 2016 174.19 175.97 170.14 172.29 105,367 -1.75(-1.01%)
Oct 24, 2016 169.84 175.07 169.04 174.04 130,828 +5.43(+3.22%)
Oct 21, 2016 168.40 168.71 166.67 168.61 66,614 +0.17(+0.10%)
Oct 20, 2016 170.19 171.08 167.79 168.44 93,397 -1.70(-1.00%)
Oct 19, 2016 172.06 173.63 169.55 170.14 99,769 -2.44(-1.41%)
Oct 18, 2016 173.55 174.25 171.38 172.58 130,031 +0.73(+0.42%)
Oct 17, 2016 172.50 173.34 171.09 171.85 133,318 -0.35(-0.20%)
Oct 14, 2016 173.76 173.76 170.65 172.20 52,971 -0.17(-0.10%)
Oct 13, 2016 172.78 173.43 170.07 172.37 114,302 -0.79(-0.46%)
Oct 12, 2016 174.26 174.26 171.85 173.16 80,255 +0.10(+0.06%)
Oct 11, 2016 174.65 174.65 172.26 173.06 99,876 -1.63(-0.93%)
Oct 10, 2016 174.22 178.00 173.54 174.69 121,522 +1.71(+0.99%)
Oct 07, 2016 172.38 174.26 171.30 172.98 121,163 +0.21(+0.12%)
Oct 06, 2016 171.42 174.27 170.65 172.77 155,195 +1.76(+1.03%)
Oct 05, 2016 170.30 171.32 169.00 171.01 140,907 +0.51(+0.30%)
Oct 04, 2016 164.86 170.99 164.10 170.50 169,718 +6.66(+4.06%)
Oct 03, 2016 166.97 167.27 162.72 163.84 85,605 -3.60(-2.15%)
Sep 30, 2016 165.86 168.41 164.52 167.44 124,644 +1.70(+1.03%)
Sep 29, 2016 170.59 170.70 165.59 165.74 88,358 -4.51(-2.65%)
Sep 28, 2016 169.73 170.66 169.23 170.25 115,039 +1.19(+0.70%)
Sep 27, 2016 170.40 171.71 168.00 169.06 128,692 -1.81(-1.06%)
Sep 26, 2016 170.94 171.70 169.71 170.87 133,525 -0.91(-0.53%)
Sep 23, 2016 169.88 172.31 169.60 171.78 124,781 +1.48(+0.87%)
Sep 22, 2016 168.88 171.43 167.65 170.30 157,392 +2.67(+1.59%)
Sep 21, 2016 167.48 169.96 165.99 167.63 125,626 +1.08(+0.65%)
Sep 20, 2016 165.76 168.85 165.30 166.55 126,963 +2.30(+1.40%)
Sep 19, 2016 166.14 166.75 163.58 164.25 105,361 -0.59(-0.36%)
Sep 16, 2016 167.60 167.60 164.02 164.84 181,276 -2.78(-1.66%)
Sep 15, 2016 168.49 170.07 165.56 167.62 79,512 -0.77(-0.46%)
Sep 14, 2016 169.55 170.75 167.40 168.39 105,118 -1.54(-0.91%)
Sep 13, 2016 171.18 171.80 168.07 169.93 253,822 -2.52(-1.46%)
Sep 12, 2016 170.88 172.89 168.21 172.45 131,654 +1.75(+1.03%)
Sep 09, 2016 171.13 173.67 170.64 170.70 220,822 -1.95(-1.13%)
Sep 08, 2016 171.33 172.99 169.45 172.65 131,106 +0.94(+0.55%)
Sep 07, 2016 170.20 172.63 169.58 171.71 122,109 +1.08(+0.63%)
Sep 06, 2016 169.49 170.72 167.50 170.63 86,175 +0.85(+0.50%)
Sep 02, 2016 168.27 169.78 169.78 169.78 71,400 +2.46(+1.47%)
Sep 01, 2016 166.47 168.27 165.18 167.32 73,280 +0.53(+0.32%)
Aug 31, 2016 165.73 167.25 165.12 166.79 75,646 -0.17(-0.10%)
Aug 30, 2016 166.07 167.18 165.09 166.96 62,194 +0.96(+0.58%)
Aug 29, 2016 167.30 168.17 165.62 166.00 125,917 -1.47(-0.88%)
Aug 26, 2016 168.42 171.61 166.00 167.47 95,707 -0.85(-0.50%)
Aug 25, 2016 166.76 168.70 166.07 168.32 108,071 +1.54(+0.92%)
Aug 24, 2016 168.45 171.82 166.45 166.78 114,527 -1.64(-0.97%)
Aug 23, 2016 167.40 170.00 167.04 168.42 79,155 +1.54(+0.92%)
Aug 22, 2016 166.60 166.96 164.04 166.88 99,852 +0.24(+0.14%)
Aug 19, 2016 165.46 167.04 164.20 166.64 72,109 +1.06(+0.64%)
Aug 18, 2016 164.27 165.85 164.12 165.58 78,997 +1.56(+0.95%)
Aug 17, 2016 165.18 165.32 163.18 164.02 109,384 -1.38(-0.83%)
Aug 16, 2016 166.45 166.74 163.81 165.40 65,063 -1.35(-0.81%)
Aug 15, 2016 165.43 167.60 165.21 166.75 65,685 +1.32(+0.80%)
Aug 12, 2016 165.80 165.89 164.14 165.43 93,355 -0.70(-0.42%)
Aug 11, 2016 166.05 166.52 164.92 166.13 132,782 +0.55(+0.33%)
Aug 10, 2016 165.22 166.12 164.00 165.58 105,913 +0.52(+0.32%)
Aug 09, 2016 163.86 165.20 163.21 165.06 101,169 +0.62(+0.38%)
Aug 08, 2016 166.11 167.08 163.50 164.44 105,328 -1.88(-1.13%)
Aug 05, 2016 165.24 168.02 164.65 166.32 137,491 +1.83(+1.11%)
Aug 04, 2016 166.67 167.33 163.52 164.49 129,856 -2.35(-1.41%)
Aug 03, 2016 167.67 167.67 162.94 166.84 192,006 -0.40(-0.24%)
Aug 02, 2016 171.20 171.29 166.89 167.24 227,821 -4.77(-2.77%)
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.