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 (%)
Mar 31, 2011 135.00 136.25 132.00 134.48 138,956 +0.79(+0.59%)
Mar 30, 2011 133.69 134.62 124.00 133.69 208,840 +10.69(+8.69%)
Mar 29, 2011 122.60 123.94 122.31 123.00 31,034 +0.17(+0.14%)
Mar 28, 2011 121.97 123.75 121.81 122.83 80,220 +1.78(+1.47%)
Mar 25, 2011 121.78 123.92 120.90 121.05 43,789 +0.07(+0.06%)
Mar 24, 2011 120.17 121.51 118.92 120.98 54,992 +1.45(+1.21%)
Mar 23, 2011 119.76 120.45 117.89 119.53 50,481 -0.24(-0.20%)
Mar 22, 2011 119.37 121.49 119.37 119.77 62,223 +0.64(+0.54%)
Mar 21, 2011 118.04 119.44 114.19 119.13 106,898 +5.89(+5.20%)
Mar 18, 2011 113.36 114.28 113.00 113.24 62,509 +0.81(+0.72%)
Mar 17, 2011 114.74 114.74 112.22 112.43 41,564 -0.35(-0.31%)
Mar 16, 2011 114.05 115.20 112.11 112.78 58,708 -1.69(-1.48%)
Mar 15, 2011 112.17 115.27 111.89 114.47 75,433 -1.60(-1.38%)
Mar 14, 2011 116.00 117.09 114.67 116.07 59,176 -1.34(-1.14%)
Mar 11, 2011 117.81 118.23 116.63 117.41 115,446 -1.69(-1.42%)
Mar 10, 2011 119.92 120.01 117.64 119.10 80,733 -2.48(-2.04%)
Mar 09, 2011 121.73 122.38 120.19 121.58 46,108 -0.19(-0.16%)
Mar 08, 2011 121.46 122.85 120.55 121.77 127,318 +0.00(+0.00%)
Mar 07, 2011 123.47 124.71 120.00 121.77 222,456 -1.70(-1.38%)
Mar 04, 2011 119.78 123.62 119.09 123.47 216,046 +3.44(+2.87%)
Mar 03, 2011 116.92 121.68 116.92 120.03 205,267 +4.22(+3.64%)
Mar 02, 2011 114.84 116.97 114.32 115.81 137,206 +0.82(+0.71%)
Mar 01, 2011 119.66 119.66 114.68 114.99 82,315 -3.86(-3.25%)
Feb 28, 2011 118.13 119.86 117.76 118.85 121,965 +1.90(+1.62%)
Feb 25, 2011 115.62 116.95 114.80 116.95 55,832 +2.15(+1.87%)
Feb 24, 2011 114.78 115.92 114.38 114.80 59,439 +0.08(+0.07%)
Feb 23, 2011 116.00 117.06 114.51 114.72 100,561 -1.56(-1.34%)
Feb 22, 2011 116.22 117.12 115.09 116.28 110,954 -0.40(-0.34%)
Feb 18, 2011 117.47 117.74 115.81 116.68 111,051 -0.22(-0.19%)
Feb 17, 2011 118.00 118.32 116.63 116.90 115,981 -0.98(-0.83%)
Feb 16, 2011 117.18 118.18 115.76 117.88 105,898 +1.55(+1.33%)
Feb 15, 2011 116.92 117.52 115.76 116.33 116,643 -0.67(-0.57%)
Feb 14, 2011 117.94 119.80 115.99 117.00 57,659 -0.38(-0.32%)
Feb 11, 2011 114.54 117.91 112.97 117.38 93,138 +2.30(+2.00%)
Feb 10, 2011 112.25 115.26 112.10 115.08 91,650 +2.24(+1.99%)
Feb 09, 2011 113.24 114.96 111.86 112.84 115,848 -0.49(-0.43%)
Feb 08, 2011 113.46 113.46 111.51 113.33 91,126 -0.05(-0.04%)
Feb 07, 2011 112.39 114.57 111.49 113.38 82,965 +1.62(+1.45%)
Feb 04, 2011 111.46 112.92 110.52 111.76 111,694 +0.37(+0.33%)
Feb 03, 2011 110.10 112.00 109.00 111.39 55,808 +1.22(+1.11%)
Feb 02, 2011 110.25 110.66 109.53 110.17 94,026 -0.24(-0.22%)
Feb 01, 2011 106.20 110.50 106.04 110.41 154,298 +4.05(+3.81%)
Jan 31, 2011 105.79 107.10 105.40 106.36 103,486 +0.91(+0.86%)
Jan 28, 2011 105.73 108.45 104.51 105.45 215,585 -0.48(-0.45%)
Jan 27, 2011 104.88 106.96 104.42 105.93 254,601 +0.91(+0.87%)
Jan 26, 2011 103.07 115.27 103.04 105.02 963,085 +12.01(+12.91%)
Jan 25, 2011 90.38 93.17 89.98 93.01 116,224 +2.01(+2.21%)
Jan 24, 2011 90.85 91.42 90.34 91.00 153,418 +0.00(+0.00%)
Jan 21, 2011 91.49 92.00 90.18 91.00 141,852 +0.00(+0.00%)
Jan 20, 2011 91.07 91.71 90.62 91.00 70,655 -0.46(-0.50%)
Jan 19, 2011 91.76 92.34 91.21 91.46 57,998 -0.29(-0.32%)
Jan 18, 2011 90.77 91.88 90.68 91.75 54,588 +0.36(+0.39%)
Jan 14, 2011 91.00 92.04 90.75 91.39 86,914 -0.13(-0.14%)
Jan 13, 2011 91.20 92.35 91.00 91.52 135,979 +0.46(+0.51%)
Jan 12, 2011 91.30 92.96 91.00 91.06 70,368 +0.06(+0.07%)
Jan 11, 2011 89.56 91.18 89.26 91.00 91,915 +1.96(+2.20%)
Jan 10, 2011 88.89 89.59 88.08 89.04 44,081 -0.17(-0.19%)
Jan 07, 2011 89.41 90.40 89.19 89.21 67,790 -0.20(-0.22%)
Jan 06, 2011 89.70 89.84 88.75 89.41 68,894 -0.01(-0.01%)
Jan 05, 2011 88.71 89.43 88.53 89.42 43,285 +0.42(+0.47%)
Jan 04, 2011 88.90 89.92 88.30 89.00 105,481 +0.63(+0.71%)
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.