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 )

746.32 USD -3.53 (-0.47%)
Streaming Delayed Price Updated: 10:48 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 84.01 84.83 83.67 84.38 140,951 +1.39(+1.67%)
Jul 30, 2010 80.75 83.03 80.04 82.99 114,402 +2.94(+3.67%)
Jul 29, 2010 82.22 82.22 80.04 80.05 137,844 -1.53(-1.88%)
Jul 28, 2010 82.62 83.47 81.28 81.58 92,878 -1.34(-1.62%)
Jul 27, 2010 81.89 83.22 81.65 82.92 175,786 +1.52(+1.87%)
Jul 26, 2010 81.86 82.44 81.16 81.40 107,672 -0.10(-0.12%)
Jul 23, 2010 79.54 81.75 79.50 81.50 109,906 +1.50(+1.88%)
Jul 22, 2010 80.24 80.91 79.21 80.00 147,698 +0.75(+0.95%)
Jul 21, 2010 81.27 81.55 79.25 79.25 121,299 -1.30(-1.61%)
Jul 20, 2010 76.46 80.71 76.46 80.55 204,845 +3.31(+4.29%)
Jul 19, 2010 75.88 77.40 74.65 77.24 256,872 +1.55(+2.05%)
Jul 16, 2010 77.52 78.36 75.57 75.69 331,031 -1.94(-2.50%)
Jul 15, 2010 78.97 79.16 77.20 77.63 123,469 -1.05(-1.33%)
Jul 14, 2010 78.49 79.85 78.49 78.68 93,897 -0.56(-0.71%)
Jul 13, 2010 77.97 79.54 77.26 79.24 170,962 +2.02(+2.62%)
Jul 12, 2010 75.33 77.36 75.33 77.22 149,033 +1.79(+2.37%)
Jul 09, 2010 75.05 76.96 75.02 75.43 162,968 +0.46(+0.61%)
Jul 08, 2010 75.46 75.93 74.75 74.97 282,408 +0.02(+0.03%)
Jul 07, 2010 74.81 75.64 74.39 74.95 170,112 +0.37(+0.50%)
Jul 06, 2010 75.60 77.96 74.18 74.58 107,094 +0.10(+0.13%)
Jul 02, 2010 74.93 75.50 74.19 74.48 53,810 +0.16(+0.22%)
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.