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 (%)
Feb 26, 2010 87.35 88.93 86.79 88.62 87,982 +1.38(+1.58%)
Feb 25, 2010 86.26 87.35 85.26 87.24 105,374 +0.05(+0.06%)
Feb 24, 2010 85.93 87.41 85.87 87.19 45,475 +1.07(+1.24%)
Feb 23, 2010 85.90 86.71 85.51 86.12 60,695 -0.24(-0.28%)
Feb 22, 2010 85.61 87.24 85.00 86.36 65,453 +0.70(+0.82%)
Feb 19, 2010 85.13 86.18 84.02 85.66 170,076 +0.62(+0.73%)
Feb 18, 2010 85.69 86.00 84.50 85.04 84,485 -0.96(-1.12%)
Feb 17, 2010 86.50 87.12 85.84 86.00 69,615 -0.14(-0.16%)
Feb 16, 2010 85.15 86.49 84.95 86.14 145,654 +1.34(+1.58%)
Feb 12, 2010 83.88 84.80 84.80 84.80 135,800 +0.26(+0.31%)
Feb 11, 2010 83.62 84.99 82.53 84.54 151,659 +0.51(+0.61%)
Feb 10, 2010 82.10 84.81 81.15 84.03 222,820 +1.61(+1.95%)
Feb 09, 2010 81.95 83.16 81.04 82.42 135,908 +1.16(+1.43%)
Feb 08, 2010 79.33 81.94 78.10 81.26 192,507 +2.13(+2.69%)
Feb 05, 2010 79.03 80.78 77.25 79.13 300,849 +0.10(+0.13%)
Feb 04, 2010 84.01 86.21 77.79 79.03 1,147,217 -17.61(-18.22%)
Feb 03, 2010 94.58 97.66 94.56 96.64 132,406 +1.98(+2.09%)
Feb 02, 2010 94.37 95.62 94.03 94.66 60,650 +0.29(+0.31%)
Feb 01, 2010 94.09 95.00 92.76 94.37 59,420 +0.65(+0.69%)
Jan 29, 2010 96.01 97.33 93.72 93.72 111,751 -1.78(-1.86%)
Jan 28, 2010 96.72 97.84 95.15 95.50 67,439 -1.33(-1.37%)
Jan 27, 2010 96.63 97.94 95.70 96.83 132,350 -0.52(-0.53%)
Jan 26, 2010 95.07 98.43 94.02 97.35 103,330 +1.86(+1.95%)
Jan 25, 2010 97.26 98.54 95.01 95.49 98,880 -1.52(-1.57%)
Jan 22, 2010 99.10 99.80 96.83 97.01 88,084 -2.44(-2.45%)
Jan 21, 2010 102.85 104.16 98.50 99.45 102,662 -2.99(-2.92%)
Jan 20, 2010 104.68 104.98 100.80 102.44 101,798 -2.66(-2.53%)
Jan 19, 2010 104.69 106.86 103.86 105.10 150,759 +1.51(+1.46%)
Jan 15, 2010 102.25 103.59 103.59 103.59 332,500 +4.52(+4.56%)
Jan 14, 2010 98.36 99.29 97.72 99.07 69,704 +0.98(+1.00%)
Jan 13, 2010 100.00 103.23 97.00 98.09 577,054 -1.48(-1.49%)
Jan 12, 2010 93.75 99.70 92.17 99.57 334,171 +8.80(+9.69%)
Jan 11, 2010 95.78 96.77 90.50 90.77 133,302 -4.23(-4.45%)
Jan 08, 2010 92.57 95.41 92.57 95.00 65,173 +2.51(+2.71%)
Jan 07, 2010 96.09 97.33 92.21 92.49 170,653 -3.85(-4.00%)
Jan 06, 2010 98.26 98.64 96.10 96.34 64,678 -1.50(-1.53%)
Jan 05, 2010 96.94 98.60 96.67 97.84 139,450 +1.68(+1.75%)
Jan 04, 2010 94.47 96.25 94.47 96.16 71,595 +2.14(+2.28%)
Dec 31, 2009 93.67 94.02 94.02 94.02 68,200 +0.30(+0.32%)
Dec 30, 2009 94.76 94.76 92.91 93.72 69,494 -1.15(-1.21%)
Dec 29, 2009 95.00 95.00 93.31 94.87 45,321 +0.26(+0.27%)
Dec 28, 2009 95.64 96.59 94.00 94.61 63,994 -0.75(-0.79%)
Dec 24, 2009 94.12 95.52 93.83 95.36 45,893 +1.69(+1.80%)
Dec 23, 2009 89.22 94.04 88.64 93.67 148,721 +4.35(+4.87%)
Dec 22, 2009 89.13 89.94 88.34 89.32 64,358 +0.56(+0.63%)
Dec 21, 2009 88.75 90.00 87.33 88.76 78,498 +0.57(+0.65%)
Dec 18, 2009 83.47 89.63 82.87 88.19 304,024 +5.38(+6.50%)
Dec 17, 2009 85.85 86.44 82.34 82.81 165,778 -3.44(-3.99%)
Dec 16, 2009 88.75 88.75 85.97 86.25 75,125 -1.78(-2.02%)
Dec 15, 2009 88.15 88.93 87.76 88.03 77,504 -0.17(-0.19%)
Dec 14, 2009 87.22 88.20 86.16 88.20 56,378 +1.12(+1.29%)
Dec 11, 2009 87.29 87.91 86.42 87.08 35,021 +0.14(+0.16%)
Dec 10, 2009 86.81 87.20 86.69 86.94 74,047 +0.54(+0.62%)
Dec 09, 2009 88.02 88.02 85.81 86.40 104,114 -1.62(-1.84%)
Dec 08, 2009 88.79 89.43 88.01 88.02 35,433 -1.10(-1.23%)
Dec 07, 2009 89.52 90.47 88.86 89.12 43,856 -0.68(-0.76%)
Dec 04, 2009 89.02 90.23 88.14 89.80 65,201 +1.44(+1.63%)
Dec 03, 2009 89.90 90.40 88.20 88.36 43,604 -1.03(-1.15%)
Dec 02, 2009 89.64 90.99 89.24 89.39 71,149 -0.11(-0.12%)
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.