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 )

663.00 USD -37.90 (-5.41%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 86.93 87.42 85.84 86.55 154,738 -1.47(-1.67%)
Nov 29, 2010 88.66 89.32 86.69 88.02 84,321 -1.35(-1.51%)
Nov 26, 2010 88.77 89.76 88.08 89.37 48,982 -0.31(-0.35%)
Nov 24, 2010 88.88 89.68 89.68 89.68 94,323 +1.37(+1.55%)
Nov 23, 2010 89.10 89.75 87.34 88.31 146,981 -2.53(-2.79%)
Nov 22, 2010 89.62 91.27 89.12 90.84 73,528 +0.49(+0.54%)
Nov 19, 2010 89.10 90.60 88.94 90.35 80,210 +0.69(+0.77%)
Nov 18, 2010 88.24 90.48 88.24 89.66 67,336 +2.14(+2.45%)
Nov 17, 2010 87.77 88.35 87.43 87.52 64,783 -0.29(-0.33%)
Nov 16, 2010 88.85 89.36 87.60 87.81 84,173 -1.72(-1.92%)
Nov 15, 2010 88.92 90.53 88.86 89.53 77,819 +1.05(+1.19%)
Nov 12, 2010 89.28 89.71 87.72 88.48 61,269 -1.55(-1.72%)
Nov 11, 2010 89.91 90.56 89.05 90.03 27,745 -0.72(-0.79%)
Nov 10, 2010 90.47 90.75 89.38 90.75 34,023 +0.41(+0.45%)
Nov 09, 2010 90.22 91.31 89.11 90.34 79,004 +0.14(+0.16%)
Nov 08, 2010 89.00 90.59 87.00 90.20 85,558 +0.70(+0.78%)
Nov 05, 2010 88.80 90.24 88.80 89.50 136,766 +1.15(+1.30%)
Nov 04, 2010 86.63 89.29 86.63 88.35 151,943 +2.94(+3.44%)
Nov 03, 2010 84.90 85.41 82.73 85.41 119,493 +0.77(+0.91%)
Nov 02, 2010 77.27 86.18 77.00 84.64 752,575 -5.89(-6.51%)
Nov 01, 2010 90.57 91.74 89.69 90.53 59,291 -0.10(-0.11%)
Oct 29, 2010 90.99 91.70 88.00 90.63 91,927 +1.01(+1.13%)
Oct 28, 2010 90.14 90.14 88.43 89.62 58,315 +0.11(+0.12%)
Oct 27, 2010 89.24 89.61 88.28 89.51 56,804 -0.02(-0.02%)
Oct 25, 2010 90.90 90.97 89.27 89.53 38,712 -1.03(-1.14%)
Oct 22, 2010 85.50 90.74 85.50 90.56 130,389 +3.41(+3.91%)
Oct 21, 2010 87.98 88.28 85.75 87.15 91,700 -0.38(-0.43%)
Oct 20, 2010 88.11 88.95 87.42 87.53 47,280 -0.10(-0.11%)
Oct 19, 2010 88.31 89.96 86.65 87.63 43,244 -1.88(-2.10%)
Oct 18, 2010 90.10 90.19 88.60 89.51 46,021 -0.44(-0.49%)
Oct 15, 2010 89.95 90.88 88.73 89.95 114,976 +0.57(+0.64%)
Oct 14, 2010 88.28 89.53 87.91 89.38 68,198 +0.85(+0.96%)
Oct 13, 2010 88.32 89.41 87.91 88.53 105,796 +0.56(+0.64%)
Oct 12, 2010 87.60 88.21 86.80 87.97 62,125 -0.06(-0.07%)
Oct 11, 2010 87.99 89.10 87.99 88.03 31,495 -0.27(-0.31%)
Oct 08, 2010 88.64 88.78 87.44 88.30 108,429 -0.36(-0.41%)
Oct 07, 2010 88.55 89.50 87.12 88.66 127,158 +0.74(+0.84%)
Oct 06, 2010 87.59 88.10 87.02 87.92 140,630 +0.33(+0.38%)
Oct 05, 2010 86.46 87.95 85.74 87.59 109,397 +1.98(+2.31%)
Oct 04, 2010 87.06 87.57 85.40 85.61 112,982 -2.19(-2.49%)
Oct 01, 2010 87.22 87.85 86.40 87.80 67,070 +1.19(+1.37%)
Sep 30, 2010 87.78 87.78 84.98 86.61 91,793 -0.64(-0.73%)
Sep 29, 2010 86.05 87.67 85.36 87.25 80,245 +0.77(+0.89%)
Sep 28, 2010 87.71 87.91 86.33 86.48 134,025 -1.25(-1.42%)
Sep 27, 2010 87.79 88.81 87.25 87.73 108,981 +0.49(+0.56%)
Sep 24, 2010 85.15 87.39 84.67 87.24 144,104 +2.95(+3.50%)
Sep 23, 2010 84.82 85.93 84.17 84.29 102,992 -1.03(-1.21%)
Sep 22, 2010 85.57 86.16 84.82 85.32 91,962 -0.38(-0.44%)
Sep 21, 2010 87.00 87.28 85.63 85.70 57,290 -1.17(-1.35%)
Sep 20, 2010 84.79 87.05 84.30 86.87 75,396 +2.44(+2.89%)
Sep 17, 2010 84.84 85.00 83.78 84.43 99,525 +0.13(+0.15%)
Sep 15, 2010 83.52 84.65 83.45 84.30 53,969 +0.39(+0.46%)
Sep 14, 2010 84.01 84.57 83.63 83.91 49,583 -0.12(-0.14%)
Sep 13, 2010 83.05 84.32 82.81 84.03 57,883 +1.73(+2.10%)
Sep 10, 2010 82.60 83.00 81.57 82.30 125,935 -0.31(-0.38%)
Sep 09, 2010 82.97 83.08 82.19 82.61 85,596 +0.07(+0.08%)
Sep 08, 2010 81.71 82.73 81.48 82.54 60,666 +0.82(+1.00%)
Sep 07, 2010 81.84 82.73 80.96 81.72 58,616 -0.27(-0.33%)
Sep 03, 2010 81.27 82.38 79.59 81.99 84,485 +0.82(+1.01%)
Sep 02, 2010 79.83 81.64 79.48 81.17 89,726 +1.18(+1.48%)
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.