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 )

1,208.16 +20.11 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jun 28, 2002 6.900 7.200 4.900 5.000 316,920 -0.30(-5.66%)
Jun 27, 2002 5.800 5.800 5.100 5.300 61,760 -0.20(-3.64%)
Jun 26, 2002 5.500 6.100 5.300 5.500 74,450 -0.40(-6.78%)
Jun 25, 2002 6.500 6.800 5.700 5.900 78,190 -1.30(-18.06%)
Jun 21, 2002 10.40 10.50 6.300 7.200 271,880 -3.40(-32.08%)
Jun 19, 2002 11.40 12.20 10.50 10.60 36,410 -0.60(-5.36%)
Jun 18, 2002 12.00 12.40 11.20 11.20 16,190 -0.41(-3.53%)
Jun 17, 2002 11.30 12.30 11.00 11.61 38,910 +0.51(+4.59%)
Jun 14, 2002 10.80 11.70 10.50 11.10 46,210 +1.00(+9.90%)
Jun 12, 2002 11.20 11.50 9.700 10.10 49,150 -1.40(-12.17%)
Jun 11, 2002 12.40 13.10 11.00 11.50 38,000 -0.70(-5.74%)
Jun 10, 2002 13.40 13.80 12.10 12.20 25,310 -1.20(-8.96%)
Jun 07, 2002 13.00 13.40 12.50 13.40 23,630 -0.10(-0.74%)
Jun 06, 2002 13.10 13.50 12.30 13.50 31,530 +0.61(+4.73%)
Jun 05, 2002 12.40 12.90 12.20 12.89 20,660 +0.59(+4.80%)
May 31, 2002 12.40 13.00 11.70 12.30 74,440 -1.10(-8.21%)
May 28, 2002 14.30 14.50 13.30 13.40 31,080 -0.89(-6.23%)
May 27, 2002 14.90 14.90 13.51 14.29 29,350 +0.00(+0.00%)
May 24, 2002 14.90 14.90 13.51 14.29 29,350 -0.21(-1.45%)
May 23, 2002 14.50 14.80 13.60 14.50 20,410 +0.40(+2.84%)
May 22, 2002 14.00 14.90 13.50 14.10 18,530 -0.60(-4.08%)
May 21, 2002 15.30 15.70 14.50 14.70 15,690 -0.60(-3.92%)
May 20, 2002 15.60 16.00 14.90 15.30 25,690 +0.40(+2.68%)
May 17, 2002 16.70 16.90 14.00 14.90 75,280 -1.20(-7.45%)
May 16, 2002 17.50 17.50 16.00 16.10 31,910 -1.11(-6.45%)
May 15, 2002 17.81 18.90 16.70 17.21 34,370 +0.31(+1.83%)
May 14, 2002 17.90 18.60 16.80 16.90 27,920 -1.00(-5.59%)
May 13, 2002 16.20 17.90 16.10 17.90 24,660 +1.60(+9.82%)
May 10, 2002 17.80 18.40 15.60 16.30 50,000 -1.30(-7.39%)
May 09, 2002 18.50 18.50 17.00 17.60 12,430 -0.90(-4.86%)
May 08, 2002 18.00 18.80 16.80 18.50 26,400 +1.70(+10.12%)
May 07, 2002 16.00 18.90 15.60 16.80 30,090 +0.40(+2.44%)
May 06, 2002 18.60 19.20 16.00 16.40 28,470 -2.80(-14.58%)
May 03, 2002 18.40 19.20 17.60 19.20 21,930 +0.40(+2.13%)
May 02, 2002 19.20 19.20 17.90 18.80 17,350 -0.29(-1.52%)
May 01, 2002 17.80 19.20 17.50 19.09 47,490 +1.79(+10.35%)
Apr 30, 2002 19.80 20.40 17.00 17.30 124,420 -2.10(-10.82%)
Apr 29, 2002 19.50 20.90 19.30 19.40 57,610 +0.00(+0.00%)
Apr 26, 2002 22.20 22.90 19.00 19.40 68,100 -2.61(-11.86%)
Apr 25, 2002 23.60 23.70 21.30 22.01 30,170 -0.99(-4.30%)
Apr 24, 2002 24.90 25.50 22.50 23.00 25,020 -1.80(-7.26%)
Apr 23, 2002 26.20 26.50 23.50 24.80 43,170 -1.40(-5.34%)
Apr 22, 2002 27.00 27.30 25.10 26.20 30,410 -0.90(-3.32%)
Apr 19, 2002 26.50 28.00 26.00 27.10 33,390 +0.80(+3.04%)
Apr 18, 2002 26.50 26.50 25.30 26.30 28,580 +0.20(+0.77%)
Apr 17, 2002 26.00 27.40 25.70 26.10 24,120 +0.10(+0.38%)
Apr 16, 2002 24.90 26.50 24.90 26.00 21,570 +1.20(+4.84%)
Apr 15, 2002 25.70 25.80 24.80 24.80 9,880 -0.74(-2.90%)
Apr 12, 2002 25.70 26.50 25.10 25.54 24,190 +0.04(+0.16%)
Apr 11, 2002 24.50 26.30 24.10 25.50 33,410 +1.40(+5.81%)
Apr 10, 2002 25.60 26.00 23.71 24.10 35,310 -1.40(-5.49%)
Apr 09, 2002 26.00 26.80 25.10 25.50 20,440 -0.80(-3.04%)
Apr 08, 2002 26.90 27.00 25.00 26.30 23,120 -0.60(-2.23%)
Apr 05, 2002 27.70 28.20 26.70 26.90 17,290 -1.10(-3.93%)
Apr 04, 2002 28.50 29.40 27.60 28.00 33,360 -0.50(-1.75%)
Apr 03, 2002 29.80 30.00 27.70 28.50 42,720 -1.50(-5.00%)
Apr 02, 2002 29.60 30.40 29.50 30.00 26,670 -0.01(-0.03%)
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.