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 )

136.74 +5.47 (+4.17%)
Streaming Delayed Price Updated: 2:58 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 (%)
Sep 30, 2009 7.220 7.266 7.075 7.154 685,220 -0.04(-0.56%)
Sep 29, 2009 7.187 7.300 7.175 7.194 459,510 +0.03(+0.47%)
Sep 28, 2009 7.201 7.269 7.122 7.160 709,840 +0.03(+0.39%)
Sep 25, 2009 7.191 7.229 7.112 7.132 319,400 -0.06(-0.78%)
Sep 24, 2009 7.141 7.249 7.141 7.188 653,740 +0.04(+0.53%)
Sep 23, 2009 7.266 7.303 7.126 7.150 595,750 -0.12(-1.72%)
Sep 22, 2009 7.200 7.289 7.147 7.275 811,750 +0.10(+1.41%)
Sep 21, 2009 6.892 7.255 6.858 7.174 3,957,120 +0.45(+6.71%)
Sep 18, 2009 6.756 6.769 6.671 6.723 767,370 -0.02(-0.28%)
Sep 17, 2009 6.757 6.770 6.679 6.742 508,240 -0.04(-0.56%)
Sep 16, 2009 6.726 6.780 6.639 6.780 572,640 +0.03(+0.37%)
Sep 15, 2009 6.724 6.789 6.724 6.755 630,460 -0.01(-0.10%)
Sep 14, 2009 6.627 6.819 6.606 6.762 1,059,090 +0.10(+1.58%)
Sep 11, 2009 6.495 6.709 6.381 6.657 1,257,240 +0.16(+2.42%)
Sep 10, 2009 6.528 6.564 6.475 6.500 863,340 -0.05(-0.81%)
Sep 09, 2009 6.564 6.688 6.395 6.553 886,640 -0.03(-0.52%)
Sep 08, 2009 6.546 6.594 6.472 6.587 900,840 +0.07(+1.09%)
Sep 04, 2009 6.351 6.516 6.334 6.516 756,910 +0.17(+2.60%)
Sep 03, 2009 6.307 6.365 6.245 6.351 571,420 +0.05(+0.81%)
Sep 02, 2009 6.227 6.351 6.227 6.300 1,043,630 +0.04(+0.62%)
Sep 01, 2009 6.216 6.287 6.181 6.261 1,300,410 +0.09(+1.39%)
Aug 31, 2009 6.223 6.223 6.118 6.175 688,680 -0.00(-0.05%)
Aug 28, 2009 6.264 6.300 6.167 6.178 633,610 -0.07(-1.07%)
Aug 27, 2009 6.268 6.296 6.192 6.245 749,200 -0.05(-0.83%)
Aug 26, 2009 6.193 6.298 6.193 6.297 474,210 +0.08(+1.29%)
Aug 25, 2009 6.293 6.293 6.178 6.217 451,410 -0.07(-1.07%)
Aug 24, 2009 6.251 6.326 6.219 6.284 418,560 +0.08(+1.37%)
Aug 21, 2009 6.292 6.292 6.166 6.199 967,720 -0.04(-0.66%)
Aug 20, 2009 6.271 6.287 6.203 6.240 384,090 -0.03(-0.46%)
Aug 19, 2009 6.054 6.314 6.054 6.269 767,530 +0.14(+2.22%)
Aug 18, 2009 6.033 6.198 6.032 6.133 643,670 +0.03(+0.44%)
Aug 17, 2009 6.071 6.174 6.065 6.106 582,990 -0.07(-1.05%)
Aug 14, 2009 6.299 6.313 6.116 6.171 992,580 -0.13(-2.05%)
Aug 13, 2009 6.405 6.405 6.275 6.300 577,240 -0.05(-0.85%)
Aug 12, 2009 6.388 6.495 6.301 6.354 1,573,030 -0.01(-0.14%)
Aug 11, 2009 6.350 6.403 6.277 6.363 756,240 +0.00(+0.05%)
Aug 10, 2009 6.327 6.402 6.273 6.360 664,700 +0.02(+0.27%)
Aug 07, 2009 6.459 6.459 6.327 6.343 763,480 -0.03(-0.39%)
Aug 06, 2009 6.422 6.484 6.322 6.368 763,530 -0.05(-0.75%)
Aug 05, 2009 6.400 6.449 6.297 6.416 1,122,550 -0.01(-0.12%)
Aug 04, 2009 6.170 6.426 6.154 6.424 2,160,000 +0.24(+3.86%)
Aug 03, 2009 6.136 6.295 6.101 6.185 1,411,050 +0.09(+1.53%)
Jul 31, 2009 6.247 6.307 5.975 6.092 4,460,470 +0.23(+3.94%)
Jul 30, 2009 5.919 6.021 5.730 5.861 1,315,190 +0.01(+0.14%)
Jul 29, 2009 5.802 5.892 5.720 5.853 1,067,140 -0.00(-0.05%)
Jul 28, 2009 5.757 5.871 5.757 5.856 1,298,030 +0.05(+0.79%)
Jul 27, 2009 5.852 5.874 5.762 5.810 423,000 -0.09(-1.53%)
Jul 24, 2009 5.815 5.924 5.773 5.900 1,340,900 +0.08(+1.46%)
Jul 23, 2009 5.618 5.862 5.596 5.815 1,764,640 +0.21(+3.65%)
Jul 22, 2009 5.575 5.610 5.503 5.610 561,780 +0.06(+1.08%)
Jul 21, 2009 5.466 5.584 5.446 5.550 1,097,850 +0.10(+1.83%)
Jul 20, 2009 5.447 5.498 5.405 5.450 721,110 +0.06(+1.02%)
Jul 17, 2009 5.388 5.423 5.301 5.395 831,410 +0.02(+0.35%)
Jul 16, 2009 5.297 5.399 5.188 5.376 1,202,530 +0.07(+1.32%)
Jul 15, 2009 5.171 5.330 5.171 5.306 1,549,690 +0.03(+0.53%)
Jul 14, 2009 5.303 5.350 5.229 5.278 790,500 -0.01(-0.26%)
Jul 13, 2009 5.130 5.336 5.010 5.292 1,232,090 +0.19(+3.64%)
Jul 10, 2009 5.092 5.154 5.030 5.106 442,460 +0.00(+0.06%)
Jul 09, 2009 5.180 5.245 5.062 5.103 416,320 -0.02(-0.37%)
Jul 08, 2009 5.130 5.200 5.077 5.122 1,015,440 +0.03(+0.57%)
Jul 07, 2009 5.203 5.219 5.080 5.093 1,366,550 -0.09(-1.77%)
Jul 06, 2009 4.846 5.217 4.846 5.185 1,807,150 +0.25(+5.11%)
Jul 02, 2009 5.029 5.029 4.871 4.933 729,290 -0.16(-3.16%)
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.