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 )

697.67 USD +34.67 (+5.23%)
Streaming Delayed Price Updated: 12:38 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 33.93 35.74 33.93 34.19 110,239 +0.77(+2.30%)
Mar 30, 2009 33.97 33.97 33.13 33.42 87,567 -4.35(-11.52%)
Mar 26, 2009 37.13 37.78 36.51 37.77 119,213 +1.00(+2.72%)
Mar 25, 2009 36.35 36.77 35.91 36.77 108,641 +0.79(+2.20%)
Mar 24, 2009 35.99 36.79 35.98 35.98 101,321 -0.45(-1.24%)
Mar 23, 2009 35.75 36.43 34.58 36.43 92,873 +1.83(+5.29%)
Mar 20, 2009 33.89 34.89 33.89 34.60 177,690 +0.93(+2.76%)
Mar 19, 2009 34.54 34.76 33.57 33.67 63,584 -0.63(-1.84%)
Mar 18, 2009 33.28 34.30 32.69 34.30 85,677 +0.78(+2.33%)
Mar 17, 2009 32.90 33.52 32.45 33.52 47,200 +0.62(+1.88%)
Mar 16, 2009 33.58 33.58 32.64 32.90 91,214 -0.57(-1.70%)
Mar 13, 2009 33.17 33.74 32.83 33.47 77,581 +0.48(+1.45%)
Mar 12, 2009 34.11 34.76 32.81 32.99 288,820 -1.10(-3.23%)
Mar 11, 2009 34.48 35.09 33.76 34.09 113,964 -0.30(-0.87%)
Mar 10, 2009 33.24 34.46 32.90 34.39 104,415 +1.76(+5.39%)
Mar 09, 2009 33.39 34.07 32.55 32.63 98,781 -1.17(-3.46%)
Mar 06, 2009 33.80 34.29 32.90 33.80 80,077 +0.24(+0.72%)
Mar 05, 2009 33.98 34.54 33.54 33.56 115,158 -0.93(-2.70%)
Mar 04, 2009 34.59 35.45 34.00 34.49 119,589 -0.67(-1.91%)
Mar 02, 2009 35.95 36.00 34.49 35.16 180,773 -1.37(-3.75%)
Feb 27, 2009 36.04 37.19 36.00 36.53 131,299 -0.19(-0.52%)
Feb 26, 2009 37.59 38.36 36.61 36.72 135,782 -0.69(-1.84%)
Feb 25, 2009 38.65 38.80 36.90 37.41 98,129 -1.24(-3.21%)
Feb 24, 2009 38.51 39.01 37.40 38.65 112,520 +0.50(+1.31%)
Feb 23, 2009 39.61 39.61 37.79 38.15 99,202 -1.37(-3.47%)
Feb 20, 2009 38.90 40.14 38.72 39.52 141,198 -0.01(-0.03%)
Feb 19, 2009 40.72 40.96 39.53 39.53 103,258 -0.96(-2.37%)
Feb 18, 2009 39.13 40.98 39.11 40.49 206,018 +1.66(+4.28%)
Feb 17, 2009 39.66 40.11 38.78 38.83 118,447 -1.72(-4.24%)
Feb 13, 2009 40.19 40.85 39.71 40.55 100,038 +0.37(+0.92%)
Feb 12, 2009 39.24 40.35 39.07 40.18 103,307 +0.20(+0.50%)
Feb 11, 2009 40.33 40.61 39.30 39.98 92,878 -0.05(-0.12%)
Feb 10, 2009 41.71 42.58 39.95 40.03 99,537 -1.83(-4.37%)
Feb 09, 2009 41.65 42.37 40.79 41.86 65,019 +0.19(+0.46%)
Feb 06, 2009 40.44 41.80 40.16 41.67 120,644 +1.09(+2.69%)
Feb 05, 2009 39.22 41.06 38.95 40.58 131,169 +1.08(+2.73%)
Feb 04, 2009 40.07 40.16 39.17 39.50 128,855 -0.68(-1.69%)
Feb 03, 2009 40.09 40.54 38.57 40.18 128,207 +0.18(+0.45%)
Feb 02, 2009 40.90 42.23 39.30 40.00 291,867 +1.30(+3.36%)
Jan 30, 2009 40.30 40.37 38.34 38.70 122,801 -1.16(-2.91%)
Jan 29, 2009 39.46 41.48 39.12 39.86 178,971 -0.13(-0.33%)
Jan 28, 2009 39.39 40.44 39.00 39.99 128,740 +0.81(+2.07%)
Jan 27, 2009 38.29 39.41 38.05 39.18 98,731 +0.89(+2.32%)
Jan 26, 2009 37.67 39.34 37.49 38.29 109,483 +0.56(+1.48%)
Jan 23, 2009 36.75 38.21 36.75 37.73 72,444 +0.24(+0.64%)
Jan 22, 2009 38.35 39.12 36.91 37.49 110,757 -1.60(-4.09%)
Jan 21, 2009 36.81 39.34 36.28 39.09 143,554 +2.70(+7.42%)
Jan 20, 2009 37.19 37.83 35.40 36.39 140,013 -1.36(-3.60%)
Jan 16, 2009 39.07 39.11 36.20 37.75 161,360 -0.63(-1.64%)
Jan 15, 2009 36.92 38.91 36.50 38.38 176,990 +1.38(+3.73%)
Jan 14, 2009 36.99 37.72 36.55 37.00 105,438 -0.52(-1.39%)
Jan 13, 2009 37.52 38.21 36.88 37.52 93,528 +0.02(+0.05%)
Jan 12, 2009 37.57 38.17 37.17 37.50 84,360 -0.46(-1.21%)
Jan 09, 2009 38.76 39.07 37.69 37.96 111,256 -0.91(-2.34%)
Jan 08, 2009 38.24 39.13 37.18 38.87 133,011 +0.39(+1.01%)
Jan 07, 2009 37.51 38.72 36.83 38.48 108,054 +0.39(+1.02%)
Jan 06, 2009 37.64 39.54 37.50 38.09 109,099 +0.85(+2.28%)
Jan 05, 2009 37.33 37.56 36.70 37.24 71,527 -0.04(-0.11%)
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.