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 )

1,282.38 +41.97 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 999.00 1040 960.44 1023 3,508,150 +59.89(+6.22%)
Feb 28, 2024 952.00 1009 915.50 962.95 4,798,015 +91.15(+10.46%)
Feb 27, 2024 866.10 890.00 841.76 871.80 2,269,490 +75.32(+9.46%)
Feb 26, 2024 687.94 809.95 687.94 796.48 2,252,399 +109.04(+15.86%)
Feb 23, 2024 699.01 704.28 678.06 687.44 739,286 -25.71(-3.61%)
Feb 22, 2024 683.70 723.25 679.99 713.15 1,051,380 +40.35(+6.00%)
Feb 21, 2024 684.30 685.38 664.26 672.80 694,774 -32.18(-4.56%)
Feb 20, 2024 710.79 721.98 670.27 704.98 961,932 +5.42(+0.77%)
Feb 16, 2024 735.00 740.00 689.38 699.56 1,340,713 -18.44(-2.57%)
Feb 15, 2024 792.44 806.78 707.51 718.00 2,390,693 -51.88(-6.74%)
Feb 14, 2024 746.00 774.84 734.16 769.88 2,043,321 +83.86(+12.22%)
Feb 13, 2024 675.00 701.22 655.55 686.02 1,381,379 -31.50(-4.39%)
Feb 12, 2024 651.99 725.27 650.17 717.52 2,307,619 +71.20(+11.02%)
Feb 09, 2024 627.40 648.90 614.12 646.32 2,473,659 +58.51(+9.95%)
Feb 08, 2024 530.00 588.46 525.05 587.81 2,279,463 +79.80(+15.71%)
Feb 07, 2024 499.47 508.63 467.49 508.01 1,093,819 +10.01(+2.01%)
Feb 06, 2024 493.30 509.19 493.12 498.00 685,449 +7.40(+1.51%)
Feb 05, 2024 502.00 503.48 482.00 490.60 858,403 -9.50(-1.90%)
Feb 02, 2024 497.25 509.00 491.00 500.10 609,801 -3.38(-0.67%)
Feb 01, 2024 501.80 515.06 495.96 503.48 625,107 +2.27(+0.45%)
Jan 31, 2024 508.00 527.89 499.43 501.21 926,965 -18.30(-3.52%)
Jan 30, 2024 516.98 525.80 507.64 519.51 735,289 +5.70(+1.11%)
Jan 29, 2024 500.00 524.97 490.21 513.81 1,360,497 +19.31(+3.90%)
Jan 26, 2024 470.00 500.95 464.75 494.50 1,468,242 +36.72(+8.02%)
Jan 25, 2024 452.32 464.00 445.89 457.78 659,881 +6.79(+1.51%)
Jan 24, 2024 460.00 462.00 445.05 450.99 816,956 +0.80(+0.18%)
Jan 23, 2024 450.00 459.82 438.74 450.19 1,168,724 -20.00(-4.25%)
Jan 22, 2024 468.00 483.96 455.39 470.19 1,137,592 -10.81(-2.25%)
Jan 19, 2024 484.50 487.20 465.00 481.00 1,177,175 -5.60(-1.15%)
Jan 18, 2024 500.00 522.00 477.85 486.60 1,661,006 -12.40(-2.48%)
Jan 17, 2024 474.23 499.10 474.23 499.00 974,937 +16.86(+3.50%)
Jan 16, 2024 479.00 489.48 467.00 482.14 1,643,558 -3.39(-0.70%)
Jan 12, 2024 525.02 525.89 481.00 485.53 2,750,579 -50.65(-9.45%)
Jan 11, 2024 598.99 611.00 530.30 536.18 2,567,386 -29.49(-5.21%)
Jan 10, 2024 566.68 587.00 553.84 565.67 1,582,600 -11.62(-2.01%)
Jan 09, 2024 600.00 602.78 571.25 577.29 1,429,079 -20.72(-3.46%)
Jan 08, 2024 640.00 646.88 586.52 598.01 2,501,855 -33.07(-5.24%)
Jan 05, 2024 648.71 654.03 630.03 631.08 932,309 -24.73(-3.77%)
Jan 04, 2024 638.60 668.00 628.45 655.81 1,117,742 +24.75(+3.92%)
Jan 03, 2024 643.22 658.55 625.30 631.06 1,919,382 -54.09(-7.89%)
Jan 02, 2024 692.49 727.77 680.00 685.15 2,202,827 +53.53(+8.48%)
Dec 29, 2023 674.83 680.00 617.17 631.62 1,593,406 -36.26(-5.43%)
Dec 28, 2023 654.69 689.35 653.51 667.88 1,572,220 -2.83(-0.42%)
Dec 27, 2023 613.80 673.82 613.80 670.71 2,117,384 +66.82(+11.06%)
Dec 26, 2023 609.49 615.55 596.49 603.89 1,202,636 -15.35(-2.48%)
Dec 22, 2023 581.96 622.58 578.70 619.24 1,261,983 +37.29(+6.41%)
Dec 21, 2023 588.10 591.32 574.40 581.95 714,477 +8.48(+1.48%)
Dec 20, 2023 589.77 599.57 572.10 573.47 1,374,867 +2.17(+0.38%)
Dec 19, 2023 583.50 590.41 564.51 571.30 871,187 -0.60(-0.10%)
Dec 18, 2023 561.10 579.00 559.00 571.90 839,590 +1.49(+0.26%)
Dec 15, 2023 575.00 575.23 564.65 570.41 988,034 -11.96(-2.05%)
Dec 14, 2023 588.00 590.00 575.65 582.37 914,674 -3.63(-0.62%)
Dec 13, 2023 557.59 586.00 552.29 586.00 963,818 +27.68(+4.96%)
Dec 12, 2023 560.00 566.97 549.01 558.32 709,793 +2.52(+0.45%)
Dec 11, 2023 574.11 577.88 546.18 555.80 1,335,541 -43.59(-7.27%)
Dec 08, 2023 573.48 599.39 572.81 599.39 953,075 +28.30(+4.96%)
Dec 07, 2023 557.20 578.06 552.10 571.09 573,198 +2.21(+0.39%)
Dec 06, 2023 585.12 586.55 566.13 568.88 952,818 -8.62(-1.49%)
Dec 05, 2023 566.00 589.90 563.38 577.50 1,472,744 +14.28(+2.54%)
Dec 04, 2023 567.00 577.77 550.00 563.22 1,757,269 +35.54(+6.74%)
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.