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 )

721.43 USD +25.95 (+3.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 94.21 95.25 93.25 94.49 183,873 +0.75(+0.80%)
Jun 28, 2007 94.71 94.95 93.28 93.74 157,506 -0.71(-0.75%)
Jun 27, 2007 94.09 94.89 92.41 94.45 193,024 +0.43(+0.46%)
Jun 26, 2007 95.00 96.71 93.70 94.02 208,092 -1.52(-1.59%)
Jun 25, 2007 95.14 97.03 95.12 95.54 182,485 +0.06(+0.06%)
Jun 22, 2007 95.81 96.08 94.85 95.48 216,018 -0.15(-0.16%)
Jun 21, 2007 95.31 96.06 94.80 95.63 183,195 +0.08(+0.08%)
Jun 20, 2007 97.76 97.90 95.55 95.55 233,400 -1.79(-1.84%)
Jun 19, 2007 95.87 97.69 95.30 97.34 182,400 +1.24(+1.29%)
Jun 18, 2007 96.05 96.64 95.15 96.10 186,300 +0.08(+0.08%)
Jun 15, 2007 97.66 97.90 95.12 96.02 206,700 -0.48(-0.50%)
Jun 14, 2007 95.68 97.30 95.10 96.50 168,700 +0.32(+0.33%)
Jun 13, 2007 97.51 98.47 95.01 96.18 326,900 -0.91(-0.94%)
Jun 12, 2007 98.38 98.38 96.56 97.09 197,600 -1.79(-1.81%)
Jun 11, 2007 98.47 100.46 98.23 98.88 178,283 +0.38(+0.39%)
Jun 08, 2007 97.56 98.70 97.00 98.50 225,200 +0.57(+0.58%)
Jun 07, 2007 99.78 100.52 97.61 97.93 221,090 -2.54(-2.53%)
Jun 06, 2007 101.27 101.75 99.14 100.47 222,387 -1.56(-1.53%)
Jun 05, 2007 102.66 102.91 101.01 102.03 157,014 -0.88(-0.86%)
Jun 04, 2007 103.96 103.96 102.17 102.91 119,830 -1.05(-1.01%)
Jun 01, 2007 104.03 104.70 103.70 103.96 208,112 +0.14(+0.13%)
May 31, 2007 102.67 103.90 102.35 103.82 343,674 +1.14(+1.11%)
May 30, 2007 102.64 103.25 101.40 102.68 355,518 -0.82(-0.79%)
May 29, 2007 103.33 108.80 102.28 103.50 252,914 +0.50(+0.49%)
May 25, 2007 101.20 103.50 101.20 103.00 153,150 +1.87(+1.85%)
May 24, 2007 102.82 104.42 100.66 101.13 300,051 -1.97(-1.91%)
May 23, 2007 105.18 105.37 102.82 103.10 231,937 -1.74(-1.66%)
May 22, 2007 103.31 105.46 102.77 104.84 243,219 +1.32(+1.28%)
May 21, 2007 103.37 104.49 101.72 103.52 279,448 -0.31(-0.30%)
May 18, 2007 101.24 104.03 99.81 103.83 371,848 +2.78(+2.75%)
May 17, 2007 100.00 102.63 99.66 101.05 328,201 +0.73(+0.73%)
May 16, 2007 103.15 103.15 99.28 100.32 539,662 -2.71(-2.63%)
May 15, 2007 102.00 103.06 101.40 103.03 451,759 +0.47(+0.46%)
May 14, 2007 103.36 104.03 101.42 102.56 424,008 -1.17(-1.13%)
May 11, 2007 103.50 103.76 102.27 103.73 251,109 +0.64(+0.62%)
May 10, 2007 104.52 106.00 102.95 103.09 340,667 -2.33(-2.21%)
May 09, 2007 101.41 106.20 101.41 105.42 794,310 +2.65(+2.58%)
May 08, 2007 98.35 104.09 96.83 102.77 2,324,742 -12.87(-11.13%)
May 07, 2007 116.41 117.92 115.01 115.64 122,667 -1.03(-0.88%)
May 04, 2007 116.26 117.31 115.36 116.67 102,802 +0.61(+0.53%)
May 03, 2007 115.72 118.27 115.72 116.06 171,553 +0.55(+0.48%)
May 02, 2007 115.50 116.96 114.55 115.51 172,427 +0.23(+0.20%)
May 01, 2007 114.77 115.70 112.42 115.28 212,681 +1.52(+1.34%)
Apr 30, 2007 115.28 115.49 113.13 113.76 210,776 -2.14(-1.85%)
Apr 27, 2007 117.03 118.35 115.81 115.90 311,775 -1.60(-1.36%)
Apr 26, 2007 115.82 119.49 114.66 117.50 401,657 +1.42(+1.22%)
Apr 25, 2007 115.93 117.11 114.58 116.08 278,515 -0.45(-0.39%)
Apr 24, 2007 116.50 117.97 115.12 116.53 264,158 +0.37(+0.32%)
Apr 23, 2007 116.71 118.75 116.02 116.16 245,067 -0.95(-0.81%)
Apr 20, 2007 119.49 119.49 116.51 117.11 338,111 -1.10(-0.93%)
Apr 19, 2007 117.64 119.39 116.42 118.21 199,109 +0.11(+0.09%)
Apr 18, 2007 116.48 119.13 116.48 118.10 269,965 +1.57(+1.35%)
Apr 17, 2007 119.31 119.31 116.31 116.53 401,756 -2.36(-1.99%)
Apr 16, 2007 114.91 118.89 114.91 118.89 281,083 +3.23(+2.79%)
Apr 13, 2007 115.87 117.03 114.50 115.66 483,205 -0.39(-0.34%)
Apr 12, 2007 119.33 120.50 115.38 116.05 780,352 -8.23(-6.62%)
Apr 11, 2007 123.92 124.55 122.78 124.28 146,866 +0.43(+0.35%)
Apr 10, 2007 122.75 124.06 122.73 123.85 108,206 +0.67(+0.54%)
Apr 09, 2007 124.29 124.78 122.51 123.18 179,818 -0.92(-0.74%)
Apr 05, 2007 126.00 126.00 122.76 124.10 250,777 -1.92(-1.52%)
Apr 04, 2007 127.17 127.76 125.79 126.02 231,124 -0.94(-0.74%)
Apr 03, 2007 126.58 127.59 126.49 126.96 121,681 +0.59(+0.47%)
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.