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 )

599.39 USD -17.18 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 62.47 63.07 59.75 60.92 446,047 +2.31(+3.94%)
Jul 30, 2009 59.19 60.21 57.30 58.61 131,519 +0.08(+0.14%)
Jul 29, 2009 58.02 58.92 57.20 58.53 106,714 -0.03(-0.05%)
Jul 28, 2009 57.57 58.71 57.57 58.56 129,803 +0.46(+0.79%)
Jul 27, 2009 58.52 58.74 57.62 58.10 42,300 -0.90(-1.53%)
Jul 24, 2009 58.15 59.24 57.73 59.00 134,090 +0.85(+1.46%)
Jul 23, 2009 56.18 58.62 55.96 58.15 176,464 +2.05(+3.65%)
Jul 22, 2009 55.75 56.10 55.03 56.10 56,178 +0.60(+1.08%)
Jul 21, 2009 54.66 55.84 54.46 55.50 109,785 +1.00(+1.83%)
Jul 20, 2009 54.47 54.98 54.05 54.50 72,111 +0.55(+1.02%)
Jul 17, 2009 53.88 54.23 53.01 53.95 83,141 +0.19(+0.35%)
Jul 16, 2009 52.97 53.99 51.88 53.76 120,253 +0.70(+1.32%)
Jul 15, 2009 51.71 53.30 51.71 53.06 154,969 +0.28(+0.53%)
Jul 14, 2009 53.03 53.50 52.29 52.78 79,050 -0.14(-0.26%)
Jul 13, 2009 51.30 53.36 50.10 52.92 123,209 +1.86(+3.64%)
Jul 10, 2009 50.92 51.54 50.30 51.06 44,246 +0.03(+0.06%)
Jul 09, 2009 51.80 52.45 50.62 51.03 41,632 -0.19(-0.37%)
Jul 08, 2009 51.30 52.00 50.77 51.22 101,544 +0.29(+0.57%)
Jul 07, 2009 52.03 52.19 50.80 50.93 136,655 -0.92(-1.77%)
Jul 06, 2009 48.46 52.17 48.46 51.85 180,715 +2.52(+5.11%)
Jul 02, 2009 50.29 50.29 48.71 49.33 72,929 -1.61(-3.16%)
Jul 01, 2009 47.01 52.09 47.01 50.94 89,561 +0.72(+1.43%)
Jun 30, 2009 50.11 50.99 48.95 50.22 69,182 -0.01(-0.02%)
Jun 29, 2009 50.82 51.27 49.46 50.23 71,009 -0.57(-1.12%)
Jun 26, 2009 49.58 51.44 48.99 50.80 173,249 +1.10(+2.21%)
Jun 25, 2009 49.33 50.55 49.18 49.70 53,898 +0.13(+0.26%)
Jun 24, 2009 49.46 50.40 48.50 49.57 56,951 +0.39(+0.79%)
Jun 23, 2009 49.01 50.84 48.74 49.18 76,804 -0.82(-1.64%)
Jun 22, 2009 51.56 51.91 49.87 50.00 116,527 -2.12(-4.07%)
Jun 19, 2009 50.76 52.45 50.57 52.12 241,914 +1.87(+3.72%)
Jun 18, 2009 46.88 50.31 46.00 50.25 282,041 +3.25(+6.91%)
Jun 17, 2009 46.91 47.66 46.55 47.00 97,570 +0.14(+0.30%)
Jun 16, 2009 48.06 48.42 46.84 46.86 78,978 -0.86(-1.80%)
Jun 15, 2009 48.29 48.55 47.14 47.72 76,701 -1.08(-2.21%)
Jun 12, 2009 49.01 49.04 48.16 48.80 33,154 -0.43(-0.87%)
Jun 11, 2009 49.48 49.85 49.00 49.23 39,049 -0.07(-0.14%)
Jun 10, 2009 49.47 49.47 48.73 49.30 76,107 +0.36(+0.74%)
Jun 09, 2009 49.22 49.33 48.80 48.94 43,612 +0.10(+0.20%)
Jun 08, 2009 48.64 49.42 48.30 48.84 102,650 -0.08(-0.16%)
Jun 05, 2009 49.10 49.15 48.53 48.92 115,796 +0.40(+0.82%)
Jun 04, 2009 47.97 48.59 47.36 48.52 73,170 +0.53(+1.10%)
Jun 03, 2009 47.25 47.99 47.01 47.99 103,740 +0.51(+1.07%)
Jun 02, 2009 47.20 47.60 46.05 47.48 106,673 +0.21(+0.44%)
Jun 01, 2009 47.00 47.41 46.65 47.27 146,628 +0.47(+1.00%)
May 29, 2009 47.00 47.15 45.26 46.80 118,110 +0.08(+0.17%)
May 28, 2009 46.81 47.00 45.98 46.72 96,438 +0.12(+0.26%)
May 27, 2009 46.08 47.12 46.08 46.60 177,789 +0.23(+0.50%)
May 26, 2009 45.00 46.50 45.00 46.37 175,929 +1.06(+2.34%)
May 22, 2009 45.14 45.98 44.82 45.31 87,512 -0.08(-0.18%)
May 21, 2009 46.45 46.57 44.93 45.39 125,199 -1.47(-3.14%)
May 20, 2009 46.43 47.06 45.90 46.86 146,936 +0.76(+1.65%)
May 19, 2009 45.87 46.62 45.50 46.10 90,670 -0.05(-0.11%)
May 18, 2009 46.09 46.19 45.10 46.15 160,378 +0.19(+0.41%)
May 15, 2009 44.48 46.10 44.14 45.96 244,794 +1.41(+3.16%)
May 14, 2009 45.04 45.04 43.86 44.55 123,772 -0.23(-0.51%)
May 13, 2009 43.54 45.72 43.24 44.78 230,658 +0.55(+1.24%)
May 12, 2009 44.24 44.36 43.10 44.23 131,092 +0.36(+0.82%)
May 11, 2009 43.05 44.33 42.74 43.87 126,824 +0.06(+0.14%)
May 08, 2009 41.65 43.82 41.44 43.81 236,827 +2.51(+6.08%)
May 07, 2009 41.26 41.96 40.01 41.30 172,723 +0.34(+0.83%)
May 06, 2009 41.89 42.13 40.57 40.96 197,196 -0.65(-1.56%)
May 05, 2009 40.97 42.29 40.74 41.61 149,673 +0.69(+1.69%)
May 04, 2009 40.96 41.19 39.09 40.92 177,783 +2.08(+5.36%)
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.