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 )

630.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 78.53 80.74 78.13 79.99 121,318 +2.06(+2.64%)
Aug 31, 2010 77.42 78.46 76.48 77.93 126,389 +0.36(+0.46%)
Aug 30, 2010 77.21 78.71 77.13 77.57 84,960 +0.03(+0.04%)
Aug 27, 2010 76.89 78.10 75.39 77.54 117,757 +1.11(+1.45%)
Aug 26, 2010 77.26 77.68 76.23 76.43 68,740 -0.84(-1.09%)
Aug 25, 2010 75.86 77.50 75.17 77.27 52,082 +1.04(+1.36%)
Aug 24, 2010 75.99 77.17 75.21 76.23 128,667 -0.67(-0.87%)
Aug 23, 2010 77.23 77.74 76.38 76.90 86,315 -0.03(-0.04%)
Aug 20, 2010 75.52 77.56 75.45 76.93 109,925 +1.01(+1.33%)
Aug 19, 2010 75.56 76.31 74.26 75.92 91,851 +0.01(+0.01%)
Aug 18, 2010 75.64 77.18 74.84 75.91 112,088 -0.01(-0.01%)
Aug 17, 2010 74.28 76.44 73.87 75.92 118,102 +2.33(+3.17%)
Aug 16, 2010 74.01 74.74 72.42 73.59 78,050 -0.71(-0.96%)
Aug 13, 2010 74.27 75.04 74.10 74.30 73,719 -0.35(-0.47%)
Aug 12, 2010 74.17 74.99 73.58 74.65 77,738 -0.47(-0.63%)
Aug 11, 2010 75.01 75.91 74.26 75.12 141,324 -1.07(-1.40%)
Aug 10, 2010 76.61 77.13 75.07 76.19 73,373 -1.21(-1.56%)
Aug 09, 2010 77.84 78.00 76.53 77.40 106,629 -0.02(-0.03%)
Aug 06, 2010 76.84 77.55 75.80 77.42 125,183 +0.04(+0.05%)
Aug 05, 2010 78.35 78.50 77.28 77.38 125,295 -1.75(-2.21%)
Aug 04, 2010 79.31 80.07 78.06 79.13 266,091 -0.13(-0.16%)
Aug 03, 2010 85.22 85.23 78.71 79.26 555,022 -5.12(-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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.