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 (%)
Oct 29, 2010 9.099 9.170 8.800 9.063 919,270 +0.10(+1.13%)
Oct 28, 2010 9.014 9.014 8.843 8.962 583,150 +0.01(+0.12%)
Oct 27, 2010 8.924 8.961 8.828 8.951 568,040 -0.00(-0.02%)
Oct 25, 2010 9.090 9.097 8.927 8.953 387,120 -0.10(-1.14%)
Oct 22, 2010 8.550 9.074 8.550 9.056 1,303,890 +0.34(+3.91%)
Oct 21, 2010 8.798 8.828 8.575 8.715 917,000 -0.04(-0.43%)
Oct 20, 2010 8.811 8.895 8.742 8.753 472,800 -0.01(-0.11%)
Oct 19, 2010 8.831 8.996 8.665 8.763 432,440 -0.19(-2.10%)
Oct 18, 2010 9.010 9.019 8.860 8.951 460,210 -0.04(-0.49%)
Oct 15, 2010 8.995 9.088 8.873 8.995 1,149,760 +0.06(+0.64%)
Oct 14, 2010 8.828 8.953 8.791 8.938 681,980 +0.09(+0.96%)
Oct 13, 2010 8.832 8.941 8.791 8.853 1,057,960 +0.06(+0.64%)
Oct 12, 2010 8.760 8.821 8.680 8.797 621,250 -0.01(-0.07%)
Oct 11, 2010 8.799 8.910 8.799 8.803 314,950 -0.03(-0.31%)
Oct 08, 2010 8.864 8.878 8.744 8.830 1,084,290 -0.04(-0.41%)
Oct 07, 2010 8.855 8.950 8.712 8.866 1,271,580 +0.07(+0.84%)
Oct 06, 2010 8.759 8.810 8.702 8.792 1,406,300 +0.03(+0.38%)
Oct 05, 2010 8.646 8.795 8.574 8.759 1,093,970 +0.20(+2.31%)
Oct 04, 2010 8.706 8.757 8.540 8.561 1,129,820 -0.22(-2.49%)
Oct 01, 2010 8.722 8.785 8.640 8.780 670,700 +0.12(+1.37%)
Sep 30, 2010 8.778 8.778 8.498 8.661 917,930 -0.06(-0.73%)
Sep 29, 2010 8.605 8.767 8.536 8.725 802,450 +0.08(+0.89%)
Sep 28, 2010 8.771 8.791 8.633 8.648 1,340,250 -0.12(-1.42%)
Sep 27, 2010 8.779 8.881 8.725 8.773 1,089,810 +0.05(+0.56%)
Sep 24, 2010 8.515 8.739 8.467 8.724 1,441,040 +0.29(+3.50%)
Sep 23, 2010 8.482 8.593 8.417 8.429 1,029,920 -0.10(-1.21%)
Sep 22, 2010 8.557 8.616 8.482 8.532 919,620 -0.04(-0.44%)
Sep 21, 2010 8.700 8.728 8.563 8.570 572,900 -0.12(-1.35%)
Sep 20, 2010 8.479 8.705 8.430 8.687 753,960 +0.24(+2.89%)
Sep 17, 2010 8.484 8.500 8.378 8.443 995,250 +0.01(+0.15%)
Sep 15, 2010 8.352 8.465 8.345 8.430 539,690 +0.04(+0.46%)
Sep 14, 2010 8.401 8.457 8.363 8.391 495,830 -0.01(-0.14%)
Sep 13, 2010 8.305 8.432 8.281 8.403 578,830 +0.17(+2.10%)
Sep 10, 2010 8.260 8.300 8.157 8.230 1,259,350 -0.03(-0.38%)
Sep 09, 2010 8.297 8.308 8.219 8.261 855,960 +0.01(+0.08%)
Sep 08, 2010 8.171 8.273 8.148 8.254 606,660 +0.08(+1.00%)
Sep 07, 2010 8.184 8.273 8.096 8.172 586,160 -0.03(-0.33%)
Sep 03, 2010 8.127 8.238 7.959 8.199 844,850 +0.08(+1.01%)
Sep 02, 2010 7.983 8.164 7.948 8.117 897,260 +0.12(+1.48%)
Sep 01, 2010 7.853 8.074 7.813 7.999 1,213,180 +0.21(+2.64%)
Aug 31, 2010 7.742 7.846 7.648 7.793 1,263,890 +0.04(+0.46%)
Aug 30, 2010 7.721 7.871 7.713 7.757 849,600 +0.00(+0.04%)
Aug 27, 2010 7.689 7.810 7.539 7.754 1,177,570 +0.11(+1.45%)
Aug 26, 2010 7.726 7.768 7.623 7.643 687,400 -0.08(-1.09%)
Aug 25, 2010 7.586 7.750 7.517 7.727 520,820 +0.10(+1.36%)
Aug 24, 2010 7.599 7.717 7.521 7.623 1,286,670 -0.07(-0.87%)
Aug 23, 2010 7.723 7.774 7.638 7.690 863,150 -0.00(-0.04%)
Aug 20, 2010 7.552 7.756 7.545 7.693 1,099,250 +0.10(+1.33%)
Aug 19, 2010 7.556 7.631 7.426 7.592 918,510 +0.00(+0.01%)
Aug 18, 2010 7.564 7.718 7.484 7.591 1,120,880 -0.00(-0.01%)
Aug 17, 2010 7.428 7.644 7.387 7.592 1,181,020 +0.23(+3.17%)
Aug 16, 2010 7.401 7.474 7.242 7.359 780,500 -0.07(-0.96%)
Aug 13, 2010 7.427 7.504 7.410 7.430 737,190 -0.04(-0.47%)
Aug 12, 2010 7.417 7.499 7.358 7.465 777,380 -0.05(-0.63%)
Aug 11, 2010 7.501 7.591 7.426 7.512 1,413,240 -0.11(-1.40%)
Aug 10, 2010 7.661 7.713 7.507 7.619 733,730 -0.12(-1.56%)
Aug 09, 2010 7.784 7.800 7.653 7.740 1,066,290 -0.00(-0.03%)
Aug 06, 2010 7.684 7.755 7.580 7.742 1,251,830 +0.00(+0.05%)
Aug 05, 2010 7.835 7.850 7.728 7.738 1,252,950 -0.17(-2.21%)
Aug 04, 2010 7.931 8.007 7.806 7.913 2,660,910 -0.01(-0.16%)
Aug 03, 2010 8.522 8.523 7.871 7.926 5,550,220 -0.51(-6.07%)
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.