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 )

219.39 +3.29 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 46.35 46.90 45.61 45.99 205,810 -0.37(-0.80%)
Sep 29, 2003 45.34 47.19 45.10 46.36 384,482 +1.30(+2.89%)
Sep 26, 2003 47.97 48.25 44.77 45.06 592,178 -2.90(-6.05%)
Sep 25, 2003 48.00 49.59 47.67 47.96 503,208 +0.38(+0.80%)
Sep 24, 2003 50.70 51.64 47.53 47.58 744,998 -3.12(-6.15%)
Sep 23, 2003 48.03 50.80 47.43 50.70 426,204 +2.68(+5.58%)
Sep 22, 2003 48.33 48.98 46.90 48.02 238,448 -1.16(-2.36%)
Sep 19, 2003 49.73 49.75 48.07 49.18 248,741 -0.32(-0.65%)
Sep 18, 2003 49.40 50.23 49.01 49.50 310,508 +0.10(+0.20%)
Sep 17, 2003 48.10 49.86 48.10 49.40 467,903 +1.00(+2.07%)
Sep 16, 2003 47.35 48.49 47.35 48.40 211,173 +1.05(+2.22%)
Sep 15, 2003 47.40 47.75 46.65 47.35 360,700 +0.40(+0.85%)
Sep 12, 2003 45.07 47.20 44.45 46.95 377,700 +1.22(+2.67%)
Sep 11, 2003 45.20 46.25 44.80 45.73 281,300 +0.82(+1.83%)
Sep 10, 2003 46.27 46.34 44.85 44.91 366,800 -1.99(-4.24%)
Sep 09, 2003 48.85 48.92 46.84 46.90 612,800 -2.03(-4.15%)
Sep 08, 2003 46.38 48.93 46.38 48.93 505,200 +2.55(+5.50%)
Sep 05, 2003 46.30 46.96 45.56 46.38 365,600 -0.22(-0.47%)
Sep 04, 2003 45.30 47.52 45.30 46.60 596,800 +1.10(+2.42%)
Sep 03, 2003 41.90 47.05 41.90 45.50 1,502,500 +4.03(+9.72%)
Sep 02, 2003 40.80 41.47 39.55 41.47 308,000 +1.13(+2.80%)
Aug 29, 2003 38.60 40.49 38.52 40.34 371,000 +1.31(+3.36%)
Aug 28, 2003 38.30 39.45 37.90 39.03 276,300 +0.98(+2.58%)
Aug 27, 2003 36.50 38.15 36.39 38.05 304,900 +1.57(+4.30%)
Aug 26, 2003 37.27 38.05 36.14 36.48 778,300 -1.74(-4.55%)
Aug 25, 2003 38.75 39.25 37.85 38.22 306,800 -0.59(-1.52%)
Aug 22, 2003 41.51 41.88 38.50 38.81 333,900 -1.92(-4.71%)
Aug 21, 2003 41.20 41.99 39.58 40.73 356,000 -0.54(-1.31%)
Aug 20, 2003 39.67 41.68 39.63 41.27 420,500 +0.97(+2.41%)
Aug 19, 2003 38.68 40.50 38.57 40.30 518,900 +1.70(+4.40%)
Aug 18, 2003 37.40 38.70 36.97 38.60 417,000 +1.70(+4.61%)
Aug 15, 2003 36.85 37.03 36.30 36.90 65,000 +0.04(+0.11%)
Aug 14, 2003 36.64 37.88 36.40 36.86 478,200 +0.41(+1.12%)
Aug 13, 2003 35.75 36.63 35.67 36.45 611,400 +1.00(+2.82%)
Aug 12, 2003 34.72 35.98 34.72 35.45 292,400 +0.02(+0.06%)
Aug 11, 2003 35.21 35.71 34.70 35.43 371,300 +0.53(+1.52%)
Aug 08, 2003 37.07 37.19 34.55 34.90 754,000 -2.10(-5.68%)
Aug 07, 2003 37.45 37.50 36.85 37.00 156,200 -0.65(-1.73%)
Aug 06, 2003 39.40 39.46 37.42 37.65 400,600 -1.70(-4.32%)
Aug 05, 2003 40.87 41.00 39.02 39.35 527,400 -1.52(-3.72%)
Aug 04, 2003 42.99 42.99 40.52 40.87 493,500 -1.76(-4.13%)
Aug 01, 2003 43.66 43.75 42.55 42.63 345,500 -0.99(-2.27%)
Jul 31, 2003 42.90 43.80 42.30 43.62 673,400 +1.32(+3.12%)
Jul 30, 2003 38.50 42.95 38.09 42.30 875,600 +1.47(+3.60%)
Jul 29, 2003 41.52 42.50 40.29 40.83 657,400 -0.03(-0.08%)
Jul 28, 2003 41.11 41.52 40.60 40.86 173,400 -0.24(-0.58%)
Jul 25, 2003 41.27 41.56 39.70 41.10 544,500 -0.21(-0.51%)
Jul 24, 2003 41.27 43.00 41.12 41.31 255,800 +0.38(+0.93%)
Jul 23, 2003 41.30 41.79 40.45 40.93 171,400 -0.07(-0.17%)
Jul 22, 2003 40.81 41.38 40.15 41.00 174,400 +0.61(+1.51%)
Jul 21, 2003 41.30 41.60 40.09 40.39 229,500 -0.61(-1.49%)
Jul 18, 2003 40.22 41.50 40.22 41.00 217,400 +1.00(+2.50%)
Jul 17, 2003 41.68 41.68 39.52 40.00 321,600 -2.05(-4.87%)
Jul 16, 2003 42.68 43.31 41.83 42.05 247,800 -0.46(-1.08%)
Jul 15, 2003 43.25 44.19 42.21 42.51 260,300 -0.49(-1.14%)
Jul 14, 2003 44.45 45.16 42.71 43.00 475,900 -0.68(-1.56%)
Jul 11, 2003 41.75 43.99 41.60 43.68 715,300 +1.94(+4.65%)
Jul 10, 2003 41.83 42.15 40.50 41.74 310,100 -0.31(-0.74%)
Jul 09, 2003 41.90 42.80 40.90 42.05 469,800 +0.05(+0.12%)
Jul 08, 2003 39.80 42.19 39.70 42.00 1,045,100 +3.97(+10.44%)
Jul 07, 2003 37.50 38.14 37.25 38.03 450,100 +0.97(+2.62%)
Jul 03, 2003 37.00 37.45 36.81 37.06 211,200 -0.15(-0.40%)
Jul 02, 2003 36.20 37.90 36.20 37.21 419,458 +1.01(+2.79%)
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.