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 (%)
Sep 30, 2013 10.31 10.39 10.16 10.38 0 -0.01(-0.07%)
Sep 27, 2013 10.42 10.51 10.34 10.38 0 -0.06(-0.57%)
Sep 26, 2013 10.55 10.58 10.40 10.44 486,460 -0.02(-0.18%)
Sep 25, 2013 10.45 10.55 10.44 10.46 775,190 -0.02(-0.15%)
Sep 24, 2013 10.48 10.63 10.41 10.48 369,340 -0.03(-0.27%)
Sep 23, 2013 10.85 10.85 10.47 10.51 1,098,770 -0.35(-3.22%)
Sep 20, 2013 10.44 10.89 10.44 10.86 0 +0.46(+4.43%)
Sep 19, 2013 10.56 10.56 10.37 10.39 0 -0.16(-1.53%)
Sep 18, 2013 10.54 10.65 10.37 10.56 0 +0.03(+0.33%)
Sep 17, 2013 10.48 10.57 10.34 10.52 0 +0.07(+0.63%)
Sep 16, 2013 10.69 10.69 10.38 10.46 0 -0.16(-1.53%)
Sep 13, 2013 10.56 10.67 10.40 10.62 0 +0.08(+0.74%)
Sep 12, 2013 10.27 10.62 10.23 10.54 0 +0.25(+2.46%)
Sep 11, 2013 9.833 10.32 9.701 10.29 0 +0.46(+4.72%)
Sep 10, 2013 9.655 9.836 9.655 9.822 300,540 +0.17(+1.76%)
Sep 09, 2013 9.369 9.674 9.296 9.652 0 +0.31(+3.34%)
Sep 06, 2013 9.341 9.389 9.175 9.340 0 +0.06(+0.60%)
Sep 05, 2013 9.267 9.367 9.171 9.284 0 +0.02(+0.22%)
Sep 04, 2013 9.167 9.281 9.150 9.264 0 +0.09(+1.03%)
Sep 03, 2013 9.264 9.270 9.016 9.170 0 -0.01(-0.12%)
Aug 30, 2013 9.221 9.300 9.146 9.181 0 -0.05(-0.56%)
Aug 29, 2013 9.164 9.259 9.152 9.233 716,660 +0.04(+0.49%)
Aug 28, 2013 9.250 9.310 9.150 9.188 0 -0.06(-0.64%)
Aug 27, 2013 9.397 9.464 9.235 9.247 594,230 -0.24(-2.51%)
Aug 26, 2013 9.588 9.588 9.424 9.485 0 -0.03(-0.26%)
Aug 23, 2013 9.503 9.959 9.490 9.510 0 +0.02(+0.21%)
Aug 22, 2013 9.500 9.517 9.368 9.490 387,610 +0.08(+0.82%)
Aug 21, 2013 9.488 9.556 9.387 9.413 457,270 -0.08(-0.81%)
Aug 20, 2013 9.524 9.552 9.429 9.490 520,760 -0.02(-0.22%)
Aug 19, 2013 9.574 9.656 9.417 9.511 1,122,960 -0.12(-1.25%)
Aug 16, 2013 9.710 9.731 9.589 9.631 0 -0.12(-1.24%)
Aug 15, 2013 9.979 9.979 9.701 9.752 382,980 -0.30(-2.96%)
Aug 14, 2013 10.11 10.11 9.929 10.05 302,410 -0.04(-0.43%)
Aug 13, 2013 10.06 10.13 9.986 10.09 302,150 +0.07(+0.69%)
Aug 12, 2013 9.862 10.02 9.834 10.02 537,680 +0.09(+0.89%)
Aug 09, 2013 9.713 9.987 9.700 9.935 534,120 +0.21(+2.16%)
Aug 08, 2013 9.593 9.789 9.484 9.725 654,990 +0.15(+1.57%)
Aug 07, 2013 9.908 9.908 9.552 9.575 378,800 -0.04(-0.45%)
Aug 06, 2013 9.745 9.745 9.541 9.618 485,990 -0.12(-1.20%)
Aug 05, 2013 9.850 9.904 9.644 9.735 1,421,440 +0.22(+2.37%)
Aug 02, 2013 9.628 9.628 9.446 9.510 367,130 -0.17(-1.73%)
Aug 01, 2013 9.562 9.761 9.400 9.677 743,140 +0.18(+1.85%)
Jul 31, 2013 9.577 9.733 9.500 9.501 0 -0.09(-0.97%)
Jul 30, 2013 9.604 9.941 9.299 9.594 0 -0.06(-0.65%)
Jul 29, 2013 9.697 9.746 9.519 9.657 0 -0.08(-0.82%)
Jul 26, 2013 9.725 9.793 9.623 9.737 0 -0.08(-0.85%)
Jul 25, 2013 9.732 9.831 9.715 9.820 0 +0.09(+0.87%)
Jul 24, 2013 9.731 9.942 9.682 9.735 0 +0.04(+0.44%)
Jul 23, 2013 9.611 9.704 9.611 9.692 0 +0.05(+0.57%)
Jul 22, 2013 9.640 9.707 9.551 9.637 0 -0.04(-0.41%)
Jul 19, 2013 9.671 9.695 9.593 9.677 0 -0.05(-0.50%)
Jul 18, 2013 9.699 9.835 9.685 9.726 0 +0.03(+0.32%)
Jul 17, 2013 9.568 9.762 9.494 9.695 490,120 +0.03(+0.35%)
Jul 16, 2013 9.667 9.703 9.550 9.661 0 +0.00(+0.02%)
Jul 15, 2013 9.775 9.862 9.610 9.659 0 -0.11(-1.15%)
Jul 12, 2013 9.797 9.888 9.765 9.771 0 -0.06(-0.64%)
Jul 11, 2013 9.661 9.880 9.625 9.834 0 +0.31(+3.21%)
Jul 10, 2013 9.233 9.548 9.207 9.528 0 +0.30(+3.31%)
Jul 09, 2013 9.023 9.243 8.996 9.223 0 +0.23(+2.52%)
Jul 08, 2013 9.022 9.034 8.911 8.996 795,570 +0.02(+0.25%)
Jul 05, 2013 8.982 9.014 8.872 8.974 0 +0.11(+1.28%)
Jul 03, 2013 8.819 8.963 8.807 8.861 0 -0.02(-0.21%)
Jul 02, 2013 8.795 8.973 8.751 8.880 0 +0.10(+1.17%)
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.