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 )

1,282.38 +41.97 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1225 1286 1204 1282 881,760 +41.97(+3.38%)
Apr 25, 2024 1226 1268 1201 1240 771,860 -25.26(-2.00%)
Apr 24, 2024 1327 1345 1260 1266 951,508 -72.97(-5.45%)
Apr 23, 2024 1311 1394 1299 1339 1,044,924 +14.63(+1.10%)
Apr 22, 2024 1209 1348 1208 1324 1,931,785 +149.90(+12.77%)
Apr 19, 2024 1237 1259 1166 1174 1,474,654 -34.05(-2.82%)
Apr 18, 2024 1192 1288 1168 1208 1,814,235 +20.11(+1.69%)
Apr 17, 2024 1258 1264 1132 1188 2,034,717 -65.98(-5.26%)
Apr 16, 2024 1306 1328 1215 1254 1,722,509 -81.85(-6.13%)
Apr 15, 2024 1470 1490 1321 1336 1,609,038 -143.70(-9.71%)
Apr 12, 2024 1535 1538 1433 1480 1,290,598 -72.23(-4.65%)
Apr 11, 2024 1543 1578 1510 1552 1,435,611 -14.19(-0.91%)
Apr 10, 2024 1388 1566 1374 1566 1,931,440 +124.98(+8.67%)
Apr 09, 2024 1478 1480 1375 1441 1,670,414 -71.97(-4.76%)
Apr 08, 2024 1602 1624 1491 1513 2,054,079 +73.99(+5.14%)
Apr 05, 2024 1570 1674 1432 1439 2,274,247 -176.42(-10.92%)
Apr 04, 2024 1693 1740 1610 1615 2,010,571 +9.31(+0.58%)
Apr 03, 2024 1580 1699 1568 1606 1,975,066 +27.28(+1.73%)
Apr 02, 2024 1492 1592 1463 1579 1,851,960 -57.91(-3.54%)
Apr 01, 2024 1645 1690 1587 1637 1,990,498 -67.82(-3.98%)
Mar 28, 2024 1943 1733 1732 1705 4,558,917 -214.60(-11.18%)
Mar 27, 2024 1953 2000 1842 1919 2,611,661 +42.17(+2.25%)
Mar 26, 2024 1882 1910 1792 1877 2,388,152 +20.99(+1.13%)
Mar 25, 2024 1605 1874 1594 1856 3,881,034 +333.00(+21.86%)
Mar 22, 2024 1520 1594 1490 1523 2,083,620 -76.29(-4.77%)
Mar 21, 2024 1594 1704 1581 1599 3,176,007 +52.77(+3.41%)
Mar 20, 2024 1423 1550 1363 1547 3,318,939 +129.02(+9.10%)
Mar 19, 2024 1326 1450 1230 1418 4,448,550 -85.26(-5.67%)
Mar 18, 2024 1718 1735 1445 1503 4,506,742 -279.60(-15.69%)
Mar 15, 2024 1600 1815 1570 1782 4,493,954 +105.51(+6.29%)
Mar 14, 2024 1708 1746 1551 1677 4,981,467 -89.30(-5.06%)
Mar 13, 2024 1660 1774 1620 1766 3,760,520 +172.80(+10.85%)
Mar 12, 2024 1544 1595 1438 1593 3,532,743 +109.12(+7.35%)
Mar 11, 2024 1550 1657 1477 1484 4,096,483 +58.64(+4.11%)
Mar 08, 2024 1328 1452 1284 1426 3,741,842 +125.57(+9.66%)
Mar 07, 2024 1285 1321 1225 1300 2,159,543 +53.81(+4.32%)
Mar 06, 2024 1140 1286 1131 1246 3,783,360 +195.20(+18.57%)
Mar 05, 2024 1244 1338 1035 1051 5,703,885 -283.00(-21.21%)
Mar 04, 2024 1200 1360 1190 1334 5,384,374 +254.62(+23.59%)
Mar 01, 2024 996.00 1080 992.00 1079 2,696,438 +56.55(+5.53%)
Feb 29, 2024 999.00 1040 960.44 1023 3,508,150 +59.89(+6.22%)
Feb 28, 2024 952.00 1009 915.50 962.95 4,798,015 +91.15(+10.46%)
Feb 27, 2024 866.10 890.00 841.76 871.80 2,269,490 +75.32(+9.46%)
Feb 26, 2024 687.94 809.95 687.94 796.48 2,252,399 +109.04(+15.86%)
Feb 23, 2024 699.01 704.28 678.06 687.44 739,286 -25.71(-3.61%)
Feb 22, 2024 683.70 723.25 679.99 713.15 1,051,380 +40.35(+6.00%)
Feb 21, 2024 684.30 685.38 664.26 672.80 694,774 -32.18(-4.56%)
Feb 20, 2024 710.79 721.98 670.27 704.98 961,932 +5.42(+0.77%)
Feb 16, 2024 735.00 740.00 689.38 699.56 1,340,713 -18.44(-2.57%)
Feb 15, 2024 792.44 806.78 707.51 718.00 2,390,693 -51.88(-6.74%)
Feb 14, 2024 746.00 774.84 734.16 769.88 2,043,321 +83.86(+12.22%)
Feb 13, 2024 675.00 701.22 655.55 686.02 1,381,379 -31.50(-4.39%)
Feb 12, 2024 651.99 725.27 650.17 717.52 2,307,619 +71.20(+11.02%)
Feb 09, 2024 627.40 648.90 614.12 646.32 2,473,659 +58.51(+9.95%)
Feb 08, 2024 530.00 588.46 525.05 587.81 2,279,313 +79.80(+15.71%)
Feb 07, 2024 499.47 508.63 467.49 508.01 1,093,868 +10.01(+2.01%)
Feb 06, 2024 493.30 509.19 493.12 498.00 685,449 +7.40(+1.51%)
Feb 05, 2024 502.00 503.48 482.00 490.60 858,403 -9.50(-1.90%)
Feb 02, 2024 497.25 509.00 491.00 500.10 609,801 -3.38(-0.67%)
Feb 01, 2024 501.80 515.06 495.96 503.48 625,107 +2.27(+0.45%)
Jan 31, 2024 508.00 527.89 499.43 501.21 926,965 -18.30(-3.52%)
Jan 30, 2024 516.98 525.80 507.64 519.51 735,289 +5.70(+1.11%)
Jan 29, 2024 500.00 524.97 490.21 513.81 1,360,497 +19.31(+3.90%)
Jan 26, 2024 470.00 500.95 464.75 494.50 1,468,242 +36.72(+8.02%)
Jan 25, 2024 452.32 464.00 445.89 457.78 659,881 +6.79(+1.51%)
Jan 24, 2024 460.00 462.00 445.05 450.99 816,956 +0.80(+0.18%)
Jan 23, 2024 450.00 459.82 438.74 450.19 1,168,724 -20.00(-4.25%)
Jan 22, 2024 468.00 483.96 455.39 470.19 1,137,592 -10.81(-2.25%)
Jan 19, 2024 484.50 487.20 465.00 481.00 1,177,175 -5.60(-1.15%)
Jan 18, 2024 500.00 522.00 477.85 486.60 1,661,006 -12.40(-2.48%)
Jan 17, 2024 474.23 499.10 474.23 499.00 974,937 +16.86(+3.50%)
Jan 16, 2024 479.00 489.48 467.00 482.14 1,643,557 -3.39(-0.70%)
Jan 12, 2024 525.02 525.89 481.00 485.53 2,750,579 -50.65(-9.45%)
Jan 11, 2024 598.99 611.00 530.30 536.18 2,567,386 -29.49(-5.21%)
Jan 10, 2024 566.68 587.00 553.84 565.67 1,582,600 -11.62(-2.01%)
Jan 09, 2024 600.00 602.78 571.25 577.29 1,429,079 -20.72(-3.46%)
Jan 08, 2024 640.00 646.88 586.52 598.01 2,501,855 -33.07(-5.24%)
Jan 05, 2024 648.71 654.03 630.03 631.08 932,309 -24.73(-3.77%)
Jan 04, 2024 638.60 668.00 628.45 655.81 1,117,742 +24.75(+3.92%)
Jan 03, 2024 643.22 658.55 625.30 631.06 1,919,382 -54.09(-7.89%)
Jan 02, 2024 692.49 727.77 680.00 685.15 2,202,827 +53.53(+8.48%)
Dec 29, 2023 674.83 680.00 617.17 631.62 1,593,406 -36.26(-5.43%)
Dec 28, 2023 654.69 689.35 653.51 667.88 1,572,220 -2.83(-0.42%)
Dec 27, 2023 613.80 673.82 613.80 670.71 2,117,384 +66.82(+11.06%)
Dec 26, 2023 609.49 615.55 596.49 603.89 1,202,636 -15.35(-2.48%)
Dec 22, 2023 581.96 622.58 578.70 619.24 1,261,983 +37.29(+6.41%)
Dec 21, 2023 588.10 591.32 574.40 581.95 714,477 +8.48(+1.48%)
Dec 20, 2023 589.77 599.57 572.10 573.47 1,374,867 +2.17(+0.38%)
Dec 19, 2023 583.50 590.41 564.51 571.30 871,187 -0.60(-0.10%)
Dec 18, 2023 561.10 579.00 559.00 571.90 839,590 +1.49(+0.26%)
Dec 15, 2023 575.00 575.23 564.65 570.41 988,034 -11.96(-2.05%)
Dec 14, 2023 588.00 590.00 575.65 582.37 914,674 -3.63(-0.62%)
Dec 13, 2023 557.59 586.00 552.29 586.00 963,818 +27.68(+4.96%)
Dec 12, 2023 560.00 566.97 549.01 558.32 709,793 +2.52(+0.45%)
Dec 11, 2023 574.11 577.88 546.18 555.80 1,335,541 -43.59(-7.27%)
Dec 08, 2023 573.48 599.39 572.81 599.39 953,075 +28.30(+4.96%)
Dec 07, 2023 557.20 578.06 552.10 571.09 573,198 +2.21(+0.39%)
Dec 06, 2023 585.12 586.55 566.13 568.88 952,808 -8.62(-1.49%)
Dec 05, 2023 566.00 589.90 563.38 577.50 1,472,744 +14.28(+2.54%)
Dec 04, 2023 567.00 577.77 550.00 563.22 1,757,269 +35.54(+6.74%)
Dec 01, 2023 503.53 529.80 503.37 527.68 1,404,063 +29.38(+5.90%)
Nov 30, 2023 498.00 504.99 487.31 498.30 739,711 -8.80(-1.74%)
Nov 29, 2023 507.98 513.50 497.00 507.10 656,581 +1.23(+0.24%)
Nov 28, 2023 505.12 515.27 498.25 505.87 885,831 +10.49(+2.12%)
Nov 27, 2023 505.75 514.80 495.30 495.38 1,052,225 -24.86(-4.78%)
Nov 24, 2023 510.00 526.79 505.53 520.24 907,415 +12.36(+2.43%)
Nov 22, 2023 494.00 509.44 481.08 507.88 733,989 +14.84(+3.01%)
Nov 21, 2023 497.99 503.14 484.53 493.04 784,042 -15.49(-3.05%)
Nov 20, 2023 492.01 512.52 492.01 508.53 1,059,300 +22.31(+4.59%)
Nov 17, 2023 492.65 495.91 483.39 486.22 755,798 -2.86(-0.58%)
Nov 16, 2023 494.00 502.77 482.97 489.08 1,144,004 -16.87(-3.33%)
Nov 15, 2023 486.34 509.28 480.67 505.95 1,450,472 +25.95(+5.41%)
Nov 14, 2023 506.70 506.77 460.00 480.00 1,659,534 -24.88(-4.93%)
Nov 13, 2023 502.00 506.89 486.77 504.88 922,873 -4.30(-0.84%)
Nov 10, 2023 504.00 513.32 494.54 509.18 947,171 +15.11(+3.06%)
Nov 09, 2023 498.29 535.21 485.89 494.07 2,109,762 +19.57(+4.12%)
Nov 08, 2023 469.08 478.60 458.49 474.50 782,585 +0.95(+0.20%)
Nov 07, 2023 454.00 474.87 449.00 473.55 723,898 +13.92(+3.03%)
Nov 06, 2023 461.02 472.99 451.01 459.63 781,801 +5.68(+1.25%)
Nov 03, 2023 444.98 464.19 441.40 453.95 945,308 +0.32(+0.07%)
Nov 02, 2023 440.48 454.05 424.00 453.63 1,183,681 +26.96(+6.32%)
Nov 01, 2023 429.62 430.00 412.36 426.67 751,217 +3.28(+0.77%)
Oct 31, 2023 416.50 423.77 410.05 423.39 620,178 +3.17(+0.75%)
Oct 30, 2023 423.00 434.65 410.00 420.22 825,551 +13.46(+3.31%)
Oct 27, 2023 420.00 421.46 398.20 406.76 733,561 -6.69(-1.62%)
Oct 26, 2023 420.00 430.00 406.23 413.45 1,005,631 -19.77(-4.56%)
Oct 25, 2023 434.79 449.49 425.11 433.22 1,259,467 +8.35(+1.97%)
Oct 24, 2023 408.39 438.99 401.27 424.87 2,251,467 +47.38(+12.55%)
Oct 23, 2023 355.35 383.90 346.09 377.49 1,271,310 +29.45(+8.46%)
Oct 20, 2023 353.65 362.00 344.21 348.04 876,362 +5.69(+1.66%)
Oct 19, 2023 330.72 348.78 328.14 342.35 535,529 +13.21(+4.01%)
Oct 18, 2023 335.89 338.25 326.46 329.14 368,541 -6.27(-1.87%)
Oct 17, 2023 321.34 340.91 321.34 335.41 614,585 +9.61(+2.95%)
Oct 16, 2023 338.00 353.00 321.05 325.80 1,258,294 +7.58(+2.38%)
Oct 13, 2023 327.62 327.62 314.25 318.22 397,103 -5.38(-1.66%)
Oct 12, 2023 335.00 335.00 320.86 323.60 445,063 -11.01(-3.29%)
Oct 11, 2023 338.60 340.27 330.35 334.61 306,359 -5.85(-1.72%)
Oct 10, 2023 341.24 346.47 337.01 340.46 386,613 +0.01(+0.00%)
Oct 09, 2023 331.53 344.24 331.43 340.45 380,386 -0.18(-0.05%)
Oct 06, 2023 320.00 341.78 319.17 340.63 473,151 +17.21(+5.32%)
Oct 05, 2023 323.79 328.00 315.18 323.42 410,579 +3.02(+0.94%)
Oct 04, 2023 314.85 323.93 307.11 320.40 493,561 +9.07(+2.91%)
Oct 03, 2023 323.90 326.00 311.00 311.33 645,032 -18.16(-5.51%)
Oct 02, 2023 346.57 352.84 327.52 329.49 853,378 +1.21(+0.37%)
Sep 29, 2023 332.72 334.48 324.90 328.28 391,975 -0.64(-0.19%)
Sep 28, 2023 319.80 337.55 315.65 328.92 645,078 +13.29(+4.21%)
Sep 27, 2023 322.62 326.90 310.10 315.63 389,555 -1.67(-0.53%)
Sep 26, 2023 324.00 329.00 317.17 317.30 385,559 -10.30(-3.14%)
Sep 25, 2023 319.50 327.60 324.09 327.60 384,996 +4.79(+1.48%)
Sep 22, 2023 324.75 328.14 320.57 322.81 283,438 -3.25(-1.00%)
Sep 21, 2023 325.80 328.66 321.59 326.06 365,841 -7.41(-2.22%)
Sep 20, 2023 343.50 344.34 333.04 333.47 383,199 -5.79(-1.71%)
Sep 19, 2023 344.11 350.19 333.50 339.26 557,807 -1.36(-0.40%)
Sep 18, 2023 351.25 356.33 338.99 340.62 577,874 -0.16(-0.05%)
Sep 15, 2023 346.40 346.40 336.36 340.78 498,800 -5.62(-1.62%)
Sep 14, 2023 350.00 361.99 346.04 346.40 670,518 +4.56(+1.33%)
Sep 13, 2023 347.30 352.56 340.60 341.84 478,278 -5.92(-1.70%)
Sep 12, 2023 355.00 367.60 345.30 347.76 769,224 +5.08(+1.48%)
Sep 11, 2023 355.00 356.61 336.00 342.68 761,070 -13.60(-3.82%)
Sep 08, 2023 352.42 356.28 347.00 356.28 459,399 +3.21(+0.91%)
Sep 07, 2023 346.50 356.82 337.84 353.07 492,146 +2.37(+0.68%)
Sep 06, 2023 349.50 359.00 345.26 350.70 572,474 +1.45(+0.42%)
Sep 05, 2023 351.48 353.97 344.57 349.25 300,766 -2.23(-0.63%)
Sep 01, 2023 357.54 360.94 346.63 351.48 406,851 -6.05(-1.69%)
Aug 31, 2023 375.10 375.67 354.24 357.53 604,861 -14.15(-3.81%)
Aug 30, 2023 375.10 377.32 367.60 371.68 604,895 -9.84(-2.58%)
Aug 29, 2023 342.23 387.99 341.93 381.52 1,527,499 +37.15(+10.79%)
Aug 28, 2023 339.36 350.38 338.55 344.37 352,642 +8.32(+2.48%)
Aug 25, 2023 339.68 345.00 329.03 336.05 366,504 -0.51(-0.15%)
Aug 24, 2023 348.92 349.50 332.45 336.56 507,602 -9.84(-2.84%)
Aug 23, 2023 330.00 350.52 327.50 346.40 520,181 +16.89(+5.13%)
Aug 22, 2023 341.48 345.23 328.00 329.51 382,394 -5.74(-1.71%)
Aug 21, 2023 330.29 336.98 325.02 335.25 417,022 +6.63(+2.02%)
Aug 18, 2023 331.49 338.58 322.29 328.62 1,101,225 -18.17(-5.24%)
Aug 17, 2023 361.60 365.59 345.37 346.79 804,496 -22.88(-6.19%)
Aug 16, 2023 373.46 377.28 366.26 369.67 313,423 -6.48(-1.72%)
Aug 15, 2023 389.04 392.69 375.83 376.15 418,339 -12.68(-3.26%)
Aug 14, 2023 381.57 392.60 375.28 388.83 382,279 +4.52(+1.18%)
Aug 11, 2023 378.01 387.96 372.10 384.31 334,284 +6.30(+1.67%)
Aug 10, 2023 380.32 390.06 372.01 378.01 410,053 +0.17(+0.04%)
Aug 09, 2023 395.97 396.50 376.00 377.84 511,973 -11.64(-2.99%)
Aug 08, 2023 380.00 396.00 374.72 389.48 771,656 +18.66(+5.03%)
Aug 07, 2023 371.03 373.56 357.70 370.82 696,190 -6.15(-1.63%)
Aug 04, 2023 390.01 395.76 374.45 376.97 551,156 -12.94(-3.32%)
Aug 03, 2023 400.01 402.37 387.62 389.91 652,996 -17.42(-4.28%)
Aug 02, 2023 434.98 437.00 401.18 407.33 1,060,786 -27.65(-6.36%)
Aug 01, 2023 430.00 438.00 420.88 434.98 665,926 -2.90(-0.66%)
Jul 31, 2023 440.00 442.84 432.20 437.88 486,805 +3.27(+0.75%)
Jul 28, 2023 434.00 438.74 424.84 434.61 464,240 +8.46(+1.99%)
Jul 27, 2023 451.00 452.46 424.17 426.15 565,165 -17.31(-3.90%)
Jul 26, 2023 436.82 447.93 436.28 443.46 529,671 +6.64(+1.52%)
Jul 25, 2023 430.94 442.42 430.21 436.82 447,827 +5.88(+1.37%)
Jul 24, 2023 427.64 431.87 412.93 430.94 655,159 -5.71(-1.31%)
Jul 21, 2023 441.91 445.88 426.55 436.65 563,414 -4.18(-0.95%)
Jul 20, 2023 455.21 461.31 435.20 440.83 631,208 -12.27(-2.71%)
Jul 19, 2023 451.77 461.60 446.76 453.10 550,015 +7.31(+1.64%)
Jul 18, 2023 449.48 454.00 435.00 445.80 783,145 -4.08(-0.91%)
Jul 17, 2023 457.20 467.00 444.35 449.88 862,068 -8.98(-1.96%)
Jul 14, 2023 455.46 475.09 447.18 458.86 1,724,365 -2.97(-0.64%)
Jul 13, 2023 418.00 466.99 412.78 461.83 2,077,236 +48.34(+11.69%)
Jul 12, 2023 418.00 420.98 405.24 413.49 923,402 +1.19(+0.29%)
Jul 11, 2023 401.00 415.00 396.92 412.30 1,205,867 +4.59(+1.13%)
Jul 10, 2023 381.17 408.01 370.05 407.71 996,329 +26.97(+7.08%)
Jul 07, 2023 373.59 392.00 373.59 380.74 941,767 +4.19(+1.11%)
Jul 06, 2023 380.59 385.01 362.00 376.55 891,613 -1.56(-0.41%)
Jul 05, 2023 367.01 382.99 359.10 378.11 1,186,055 +0.27(+0.07%)
Jul 03, 2023 347.00 378.27 345.99 377.84 1,106,503 +35.42(+10.34%)
Jun 30, 2023 349.97 352.75 322.26 342.42 1,525,510 +2.17(+0.64%)
Jun 29, 2023 335.64 340.79 328.50 340.25 856,886 +14.64(+4.50%)
Jun 28, 2023 319.91 332.81 318.45 325.61 657,998 +0.73(+0.22%)
Jun 27, 2023 312.30 327.99 311.53 324.88 876,018 +19.14(+6.26%)
Jun 26, 2023 324.00 328.60 301.08 305.74 1,126,854 -23.37(-7.10%)
Jun 23, 2023 327.00 337.00 317.30 329.11 1,563,756 +1.88(+0.57%)
Jun 22, 2023 332.49 337.45 313.13 327.23 1,143,224 -4.08(-1.23%)
Jun 21, 2023 324.00 338.00 320.31 331.31 1,924,593 +17.91(+5.71%)
Jun 20, 2023 300.00 315.18 289.69 313.40 1,891,992 +20.01(+6.82%)
Jun 16, 2023 284.99 298.00 280.96 293.39 1,423,283 +15.47(+5.57%)
Jun 15, 2023 274.15 281.38 266.00 277.92 785,361 -4.96(-1.75%)
Jun 14, 2023 284.11 286.15 276.73 282.88 398,746 -0.94(-0.33%)
Jun 13, 2023 284.30 284.88 274.95 283.82 442,357 +6.12(+2.20%)
Jun 12, 2023 279.13 281.66 275.00 277.70 370,868 -4.63(-1.64%)
Jun 09, 2023 293.50 295.76 280.50 282.33 567,855 -8.60(-2.96%)
Jun 08, 2023 289.69 297.24 283.57 290.93 485,119 +0.12(+0.04%)
Jun 07, 2023 298.82 302.27 288.00 290.81 675,411 -8.01(-2.68%)
Jun 06, 2023 270.00 304.56 266.55 298.82 1,883,441 +22.46(+8.13%)
Jun 05, 2023 294.47 296.96 271.20 276.36 1,403,065 -25.77(-8.53%)
Jun 02, 2023 305.27 306.00 290.64 302.13 726,465 +2.19(+0.73%)
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.