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 )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2013 12.50 12.50 11.98 12.20 0 -0.34(-2.68%)
Oct 30, 2013 11.87 12.84 11.80 12.54 3,443,320 +0.62(+5.19%)
Oct 29, 2013 10.27 12.08 10.00 11.92 0 +1.86(+18.44%)
Oct 28, 2013 9.998 10.10 9.930 10.06 0 +0.04(+0.38%)
Oct 25, 2013 10.14 10.27 9.847 10.02 0 -0.11(-1.08%)
Oct 24, 2013 9.972 10.16 9.879 10.13 617,260 +0.22(+2.21%)
Oct 23, 2013 9.940 10.04 9.855 9.914 0 -0.08(-0.77%)
Oct 22, 2013 9.882 10.08 9.869 9.991 715,880 +0.12(+1.21%)
Oct 21, 2013 10.02 10.10 9.864 9.872 337,370 -0.15(-1.46%)
Oct 18, 2013 10.04 10.21 9.998 10.02 1,602,140 +0.04(+0.38%)
Oct 17, 2013 9.667 10.04 9.660 9.980 2,244,840 +0.24(+2.47%)
Oct 16, 2013 9.710 10.05 9.655 9.739 993,520 +0.12(+1.25%)
Oct 15, 2013 10.16 10.17 9.522 9.619 2,519,060 -0.63(-6.11%)
Oct 14, 2013 10.18 10.30 10.08 10.24 1,155,290 -0.01(-0.14%)
Oct 11, 2013 9.998 10.26 9.921 10.26 0 +0.21(+2.13%)
Oct 10, 2013 9.998 10.12 9.899 10.04 684,320 +0.14(+1.40%)
Oct 09, 2013 10.10 10.16 9.834 9.906 494,460 -0.19(-1.90%)
Oct 08, 2013 10.38 10.38 9.915 10.10 975,660 -0.14(-1.38%)
Oct 07, 2013 10.43 10.55 10.21 10.24 0 -0.32(-3.00%)
Oct 04, 2013 10.40 10.63 10.33 10.56 0 +0.14(+1.31%)
Oct 03, 2013 10.68 10.72 10.38 10.42 0 -0.29(-2.68%)
Oct 02, 2013 10.60 10.80 10.55 10.71 797,970 -0.01(-0.05%)
Oct 01, 2013 10.38 10.71 10.28 10.71 878,680 +0.34(+3.23%)
Sep 30, 2013 10.31 10.39 10.16 10.38 0 -0.01(-0.07%)
Sep 27, 2013 10.42 10.51 10.34 10.38 0 -0.06(-0.57%)
Sep 26, 2013 10.55 10.58 10.40 10.44 486,460 -0.02(-0.18%)
Sep 25, 2013 10.45 10.55 10.44 10.46 775,190 -0.02(-0.15%)
Sep 24, 2013 10.48 10.63 10.41 10.48 369,340 -0.03(-0.27%)
Sep 23, 2013 10.85 10.85 10.47 10.51 1,098,770 -0.35(-3.22%)
Sep 20, 2013 10.44 10.89 10.44 10.86 0 +0.46(+4.43%)
Sep 19, 2013 10.56 10.56 10.37 10.39 0 -0.16(-1.53%)
Sep 18, 2013 10.54 10.65 10.37 10.56 0 +0.03(+0.33%)
Sep 17, 2013 10.48 10.57 10.34 10.52 0 +0.07(+0.63%)
Sep 16, 2013 10.69 10.69 10.38 10.46 0 -0.16(-1.53%)
Sep 13, 2013 10.56 10.67 10.40 10.62 0 +0.08(+0.74%)
Sep 12, 2013 10.27 10.62 10.23 10.54 0 +0.25(+2.46%)
Sep 11, 2013 9.833 10.32 9.701 10.29 0 +0.46(+4.72%)
Sep 10, 2013 9.655 9.836 9.655 9.822 300,540 +0.17(+1.76%)
Sep 09, 2013 9.369 9.674 9.296 9.652 0 +0.31(+3.34%)
Sep 06, 2013 9.341 9.389 9.175 9.340 0 +0.06(+0.60%)
Sep 05, 2013 9.267 9.367 9.171 9.284 0 +0.02(+0.22%)
Sep 04, 2013 9.167 9.281 9.150 9.264 0 +0.09(+1.03%)
Sep 03, 2013 9.264 9.270 9.016 9.170 0 -0.01(-0.12%)
Aug 30, 2013 9.221 9.300 9.146 9.181 0 -0.05(-0.56%)
Aug 29, 2013 9.164 9.259 9.152 9.233 716,660 +0.04(+0.49%)
Aug 28, 2013 9.250 9.310 9.150 9.188 0 -0.06(-0.64%)
Aug 27, 2013 9.397 9.464 9.235 9.247 594,230 -0.24(-2.51%)
Aug 26, 2013 9.588 9.588 9.424 9.485 0 -0.03(-0.26%)
Aug 23, 2013 9.503 9.959 9.490 9.510 0 +0.02(+0.21%)
Aug 22, 2013 9.500 9.517 9.368 9.490 387,610 +0.08(+0.82%)
Aug 21, 2013 9.488 9.556 9.387 9.413 457,270 -0.08(-0.81%)
Aug 20, 2013 9.524 9.552 9.429 9.490 520,760 -0.02(-0.22%)
Aug 19, 2013 9.574 9.656 9.417 9.511 1,122,960 -0.12(-1.25%)
Aug 16, 2013 9.710 9.731 9.589 9.631 0 -0.12(-1.24%)
Aug 15, 2013 9.979 9.979 9.701 9.752 382,980 -0.30(-2.96%)
Aug 14, 2013 10.11 10.11 9.929 10.05 302,410 -0.04(-0.43%)
Aug 13, 2013 10.06 10.13 9.986 10.09 302,150 +0.07(+0.69%)
Aug 12, 2013 9.862 10.02 9.834 10.02 537,680 +0.09(+0.89%)
Aug 09, 2013 9.713 9.987 9.700 9.935 534,120 +0.21(+2.16%)
Aug 08, 2013 9.593 9.789 9.484 9.725 654,990 +0.15(+1.57%)
Aug 07, 2013 9.908 9.908 9.552 9.575 378,800 -0.04(-0.45%)
Aug 06, 2013 9.745 9.745 9.541 9.618 485,990 -0.12(-1.20%)
Aug 05, 2013 9.850 9.904 9.644 9.735 1,421,440 +0.22(+2.37%)
Aug 02, 2013 9.628 9.628 9.446 9.510 367,130 -0.17(-1.73%)
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.