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 )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.636 3.754 3.625 3.713 858,210 +0.10(+2.91%)
Dec 30, 2008 3.523 3.614 3.446 3.608 710,580 +0.09(+2.65%)
Dec 29, 2008 3.501 3.591 3.429 3.515 580,320 +0.01(+0.40%)
Dec 26, 2008 3.494 3.513 3.455 3.501 373,700 +0.02(+0.49%)
Dec 24, 2008 3.376 3.538 3.376 3.484 576,210 +0.03(+0.78%)
Dec 23, 2008 3.443 3.537 3.341 3.457 703,210 +0.03(+0.96%)
Dec 22, 2008 3.590 3.647 3.296 3.424 1,490,140 -0.17(-4.73%)
Dec 19, 2008 3.631 3.663 3.541 3.594 1,316,980 +0.04(+1.27%)
Dec 18, 2008 3.562 3.642 3.467 3.549 969,060 -0.02(-0.50%)
Dec 17, 2008 3.490 3.680 3.484 3.567 1,380,740 +0.05(+1.39%)
Dec 16, 2008 3.375 3.588 3.333 3.518 1,652,780 +0.18(+5.33%)
Dec 15, 2008 3.344 3.450 3.259 3.340 959,460 +0.02(+0.63%)
Dec 12, 2008 3.251 3.327 3.181 3.319 1,175,080 +0.01(+0.21%)
Dec 11, 2008 3.358 3.400 3.281 3.312 623,350 -0.09(-2.62%)
Dec 10, 2008 3.499 3.521 3.363 3.401 1,041,500 -0.07(-1.99%)
Dec 09, 2008 3.485 3.638 3.395 3.470 543,640 -0.05(-1.56%)
Dec 08, 2008 3.526 3.549 3.449 3.525 856,590 +0.06(+1.85%)
Dec 05, 2008 3.267 3.464 3.190 3.461 931,100 +0.16(+4.75%)
Dec 04, 2008 3.400 3.473 3.258 3.304 659,290 -0.12(-3.36%)
Dec 03, 2008 3.331 3.476 3.260 3.419 830,150 +0.07(+2.18%)
Dec 02, 2008 3.293 3.399 3.172 3.346 2,353,080 +0.11(+3.53%)
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.