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 )

635.66 USD -0.88 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 115.02 119.54 114.02 114.07 123,878 -2.87(-2.45%)
Sep 29, 2011 119.23 120.53 111.75 116.94 171,509 +0.36(+0.31%)
Sep 28, 2011 122.30 122.85 116.02 116.58 77,064 -5.75(-4.70%)
Sep 27, 2011 121.18 124.87 119.00 122.33 123,944 +3.94(+3.33%)
Sep 26, 2011 115.98 118.85 113.07 118.39 125,141 +2.98(+2.58%)
Sep 23, 2011 108.27 115.64 107.91 115.41 149,137 +7.21(+6.66%)
Sep 22, 2011 110.23 115.00 106.98 108.20 268,656 -6.55(-5.71%)
Sep 21, 2011 116.23 118.59 114.29 114.75 154,191 -0.33(-0.29%)
Sep 20, 2011 120.23 120.77 115.02 115.08 99,384 -4.02(-3.38%)
Sep 19, 2011 119.00 121.92 116.34 119.10 131,768 -2.50(-2.06%)
Sep 16, 2011 119.52 122.00 117.18 121.60 214,737 +2.84(+2.39%)
Sep 15, 2011 119.62 119.62 115.19 118.76 154,748 +0.46(+0.39%)
Sep 14, 2011 114.26 120.62 110.65 118.30 180,966 +5.01(+4.42%)
Sep 13, 2011 106.01 114.97 105.72 113.29 225,978 +7.50(+7.09%)
Sep 12, 2011 102.52 108.20 100.86 105.79 238,119 +1.56(+1.50%)
Sep 09, 2011 107.61 108.72 101.13 104.23 291,650 -4.62(-4.24%)
Sep 08, 2011 111.55 113.19 108.22 108.85 158,840 -3.12(-2.79%)
Sep 07, 2011 111.43 115.41 110.81 111.97 112,604 +2.54(+2.32%)
Sep 06, 2011 106.57 109.71 105.00 109.43 209,257 -1.58(-1.42%)
Sep 02, 2011 115.91 116.32 110.25 111.01 87,548 -7.36(-6.22%)
Sep 01, 2011 123.21 123.77 117.72 118.37 106,887 -4.51(-3.67%)
Aug 31, 2011 121.95 125.49 120.87 122.88 245,122 +1.64(+1.35%)
Aug 30, 2011 120.61 122.86 119.09 121.24 114,964 -0.44(-0.36%)
Aug 29, 2011 116.27 121.92 116.06 121.68 176,872 +6.92(+6.03%)
Aug 26, 2011 110.06 115.19 108.96 114.76 100,853 +3.83(+3.45%)
Aug 25, 2011 117.33 122.97 110.62 110.93 133,611 -5.30(-4.56%)
Aug 24, 2011 113.40 116.92 112.99 116.23 245,119 +2.78(+2.45%)
Aug 23, 2011 107.78 113.69 106.62 113.45 178,309 +6.23(+5.81%)
Aug 22, 2011 108.88 111.18 106.23 107.22 144,386 +1.30(+1.23%)
Aug 19, 2011 106.72 111.18 105.47 105.92 147,949 -2.08(-1.93%)
Aug 18, 2011 116.90 116.90 107.01 108.00 441,606 -11.91(-9.93%)
Aug 17, 2011 125.21 126.10 118.15 119.91 251,379 -4.79(-3.84%)
Aug 16, 2011 125.84 127.81 122.94 124.70 156,012 -2.73(-2.14%)
Aug 15, 2011 124.03 127.43 123.32 127.43 159,876 +4.81(+3.92%)
Aug 12, 2011 120.89 124.79 119.81 122.62 239,224 +2.83(+2.36%)
Aug 11, 2011 114.13 120.33 112.12 119.79 428,220 +6.07(+5.34%)
Aug 10, 2011 119.73 120.51 113.65 113.72 279,619 -9.51(-7.72%)
Aug 09, 2011 121.88 123.52 112.97 123.23 375,562 +7.55(+6.53%)
Aug 08, 2011 125.00 127.69 115.47 115.68 271,602 -12.72(-9.91%)
Aug 05, 2011 139.33 139.33 126.72 128.40 446,585 -8.64(-6.30%)
Aug 04, 2011 146.85 147.35 136.51 137.04 456,581 -10.33(-7.01%)
Aug 03, 2011 142.06 148.12 136.02 147.37 1,052,139 -4.55(-2.99%)
Aug 02, 2011 159.95 162.10 151.00 151.92 241,113 -8.07(-5.04%)
Aug 01, 2011 161.79 164.05 158.83 159.99 119,454 +0.62(+0.39%)
Jul 29, 2011 157.53 160.75 157.00 159.37 122,288 -0.12(-0.08%)
Jul 28, 2011 163.03 164.78 159.16 159.49 138,230 -3.64(-2.23%)
Jul 27, 2011 166.37 168.01 161.38 163.13 122,239 -3.99(-2.39%)
Jul 26, 2011 169.50 172.45 166.13 167.12 166,823 -2.30(-1.36%)
Jul 25, 2011 169.68 173.49 168.98 169.42 196,233 -2.26(-1.32%)
Jul 22, 2011 171.47 173.89 170.34 171.68 104,716 +1.10(+0.64%)
Jul 21, 2011 174.25 175.80 170.12 170.58 152,858 -3.52(-2.02%)
Jul 20, 2011 176.62 177.40 172.52 174.10 59,136 -1.88(-1.07%)
Jul 19, 2011 170.56 178.58 170.01 175.98 236,010 +7.17(+4.25%)
Jul 18, 2011 169.43 169.98 164.32 168.81 242,195 -0.88(-0.52%)
Jul 15, 2011 170.10 176.45 168.26 169.69 316,990 -1.62(-0.95%)
Jul 14, 2011 166.07 172.00 165.00 171.31 340,387 +8.09(+4.96%)
Jul 13, 2011 157.75 165.22 157.68 163.22 169,082 +6.59(+4.21%)
Jul 12, 2011 159.78 161.93 156.06 156.63 214,106 -3.29(-2.06%)
Jul 11, 2011 163.02 165.53 159.60 159.92 197,190 -4.80(-2.91%)
Jul 08, 2011 164.20 165.71 163.66 164.72 135,940 -1.69(-1.02%)
Jul 07, 2011 167.45 167.50 161.29 166.41 76,475 +0.66(+0.40%)
Jul 06, 2011 167.34 167.44 164.61 165.75 91,008 -1.98(-1.18%)
Jul 05, 2011 166.44 168.55 164.62 167.73 121,329 +1.32(+0.79%)
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.