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 (%)
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%)
Dec 01, 2023 503.53 529.80 503.37 527.68 1,404,063 +29.38(+5.90%)
Nov 30, 2023 498.00 504.99 487.31 498.30 739,711 -8.80(-1.74%)
Nov 29, 2023 507.98 513.50 497.00 507.10 656,581 +1.23(+0.24%)
Nov 28, 2023 505.12 515.27 498.25 505.87 885,831 +10.49(+2.12%)
Nov 27, 2023 505.75 514.80 495.30 495.38 1,052,225 -24.86(-4.78%)
Nov 24, 2023 510.00 526.79 505.53 520.24 907,415 +12.36(+2.43%)
Nov 22, 2023 494.00 509.44 481.08 507.88 733,989 +14.84(+3.01%)
Nov 21, 2023 497.99 503.14 484.53 493.04 784,042 -15.49(-3.05%)
Nov 20, 2023 492.01 512.52 492.01 508.53 1,059,300 +22.31(+4.59%)
Nov 17, 2023 492.65 495.91 483.39 486.22 755,798 -2.86(-0.58%)
Nov 16, 2023 494.00 502.77 482.97 489.08 1,144,004 -16.87(-3.33%)
Nov 15, 2023 486.34 509.28 480.67 505.95 1,450,472 +25.95(+5.41%)
Nov 14, 2023 506.70 506.77 460.00 480.00 1,659,534 -24.88(-4.93%)
Nov 13, 2023 502.00 506.89 486.77 504.88 922,873 -4.30(-0.84%)
Nov 10, 2023 504.00 513.32 494.54 509.18 947,171 +15.11(+3.06%)
Nov 09, 2023 498.29 535.21 485.89 494.07 2,109,762 +19.57(+4.12%)
Nov 08, 2023 469.08 478.60 458.49 474.50 782,585 +0.95(+0.20%)
Nov 07, 2023 454.00 474.87 449.00 473.55 723,898 +13.92(+3.03%)
Nov 06, 2023 461.02 472.99 451.01 459.63 781,801 +5.68(+1.25%)
Nov 03, 2023 444.98 464.19 441.40 453.95 945,308 +0.32(+0.07%)
Nov 02, 2023 440.48 454.05 424.00 453.63 1,183,681 +26.96(+6.32%)
Nov 01, 2023 429.62 430.00 412.36 426.67 751,217 +3.28(+0.77%)
Oct 31, 2023 416.50 423.77 410.05 423.39 620,178 +3.17(+0.75%)
Oct 30, 2023 423.00 434.65 410.00 420.22 825,551 +13.46(+3.31%)
Oct 27, 2023 420.00 421.46 398.20 406.76 733,561 -6.69(-1.62%)
Oct 26, 2023 420.00 430.00 406.23 413.45 1,005,631 -19.77(-4.56%)
Oct 25, 2023 434.79 449.49 425.11 433.22 1,259,467 +8.35(+1.97%)
Oct 24, 2023 408.39 438.99 401.27 424.87 2,258,146 +47.38(+12.55%)
Oct 23, 2023 355.35 383.90 346.09 377.49 1,271,310 +29.45(+8.46%)
Oct 20, 2023 353.65 362.00 344.21 348.04 876,362 +5.69(+1.66%)
Oct 19, 2023 330.72 348.78 328.14 342.35 535,529 +13.21(+4.01%)
Oct 18, 2023 335.89 338.25 326.46 329.14 368,541 -6.27(-1.87%)
Oct 17, 2023 321.34 340.91 321.34 335.41 614,585 +9.61(+2.95%)
Oct 16, 2023 338.00 353.00 321.05 325.80 1,258,294 +7.58(+2.38%)
Oct 13, 2023 327.62 327.62 314.25 318.22 397,103 -5.38(-1.66%)
Oct 12, 2023 335.00 335.00 320.86 323.60 445,063 -11.01(-3.29%)
Oct 11, 2023 338.60 340.27 330.35 334.61 306,359 -5.85(-1.72%)
Oct 10, 2023 341.24 346.47 337.01 340.46 386,613 +0.01(+0.00%)
Oct 09, 2023 331.53 344.24 331.43 340.45 380,386 -0.18(-0.05%)
Oct 06, 2023 320.00 341.78 319.17 340.63 473,151 +17.21(+5.32%)
Oct 05, 2023 323.79 328.00 315.18 323.42 410,579 +3.02(+0.94%)
Oct 04, 2023 314.85 323.93 307.11 320.40 493,561 +9.07(+2.91%)
Oct 03, 2023 323.90 326.00 311.00 311.33 645,032 -18.16(-5.51%)
Oct 02, 2023 346.57 352.84 327.52 329.49 853,378 +1.21(+0.37%)
Sep 29, 2023 332.72 334.48 324.90 328.28 391,975 -0.64(-0.19%)
Sep 28, 2023 319.80 337.55 315.65 328.92 645,078 +13.29(+4.21%)
Sep 27, 2023 322.62 326.90 310.10 315.63 389,555 -1.67(-0.53%)
Sep 26, 2023 324.00 329.00 317.17 317.30 385,559 -10.30(-3.14%)
Sep 25, 2023 319.50 327.60 324.09 327.60 384,996 +4.79(+1.48%)
Sep 22, 2023 324.75 328.14 320.57 322.81 283,438 -3.25(-1.00%)
Sep 21, 2023 325.80 328.66 321.59 326.06 365,841 -7.41(-2.22%)
Sep 20, 2023 343.50 344.34 333.04 333.47 383,199 -5.79(-1.71%)
Sep 19, 2023 344.11 350.19 333.50 339.26 557,807 -1.36(-0.40%)
Sep 18, 2023 351.25 356.33 338.99 340.62 577,874 -0.16(-0.05%)
Sep 15, 2023 346.40 346.40 336.36 340.78 498,800 -5.62(-1.62%)
Sep 14, 2023 350.00 361.99 346.04 346.40 670,518 +4.56(+1.33%)
Sep 13, 2023 347.30 352.56 340.60 341.84 478,278 -5.92(-1.70%)
Sep 12, 2023 355.00 367.60 345.30 347.76 769,224 +5.08(+1.48%)
Sep 11, 2023 355.00 356.61 336.00 342.68 761,070 -13.60(-3.82%)
Sep 08, 2023 352.42 356.28 347.00 356.28 459,399 +3.21(+0.91%)
Sep 07, 2023 346.50 356.82 337.84 353.07 492,146 +2.37(+0.68%)
Sep 06, 2023 349.50 359.00 345.26 350.70 572,474 +1.45(+0.42%)
Sep 05, 2023 351.48 353.97 344.57 349.25 300,766 -2.23(-0.63%)
Sep 01, 2023 357.54 360.94 346.63 351.48 406,851 -6.05(-1.69%)
Aug 31, 2023 375.10 375.67 354.24 357.53 604,861 -14.15(-3.81%)
Aug 30, 2023 375.10 377.32 367.60 371.68 604,895 -9.84(-2.58%)
Aug 29, 2023 342.23 387.99 341.93 381.52 1,527,499 +37.15(+10.79%)
Aug 28, 2023 339.36 350.38 338.55 344.37 352,642 +8.32(+2.48%)
Aug 25, 2023 339.68 345.00 329.03 336.05 366,504 -0.51(-0.15%)
Aug 24, 2023 348.92 349.50 332.45 336.56 507,602 -9.84(-2.84%)
Aug 23, 2023 330.00 350.52 327.50 346.40 520,193 +16.89(+5.13%)
Aug 22, 2023 341.48 345.23 328.00 329.51 382,394 -5.74(-1.71%)
Aug 21, 2023 330.29 336.98 325.02 335.25 417,022 +6.63(+2.02%)
Aug 18, 2023 331.49 338.58 322.29 328.62 1,101,225 -18.17(-5.24%)
Aug 17, 2023 361.60 365.59 345.37 346.79 804,416 -22.88(-6.19%)
Aug 16, 2023 373.46 377.28 366.26 369.67 313,423 -6.48(-1.72%)
Aug 15, 2023 389.04 392.69 375.83 376.15 418,339 -12.68(-3.26%)
Aug 14, 2023 381.57 392.60 375.28 388.83 382,279 +4.52(+1.18%)
Aug 11, 2023 378.01 388.00 372.10 384.31 334,284 +6.30(+1.67%)
Aug 10, 2023 380.32 390.06 372.01 378.01 410,053 +0.17(+0.04%)
Aug 09, 2023 395.97 396.50 376.00 377.84 511,973 -11.64(-2.99%)
Aug 08, 2023 380.00 396.00 374.72 389.48 771,656 +18.66(+5.03%)
Aug 07, 2023 371.03 373.56 357.70 370.82 696,190 -6.15(-1.63%)
Aug 04, 2023 390.01 395.76 374.45 376.97 551,156 -12.94(-3.32%)
Aug 03, 2023 400.01 402.37 387.62 389.91 652,996 -17.42(-4.28%)
Aug 02, 2023 434.98 437.00 401.18 407.33 1,060,786 -27.65(-6.36%)
Aug 01, 2023 430.00 438.00 420.88 434.98 665,753 -2.90(-0.66%)
Jul 31, 2023 440.00 442.84 432.20 437.88 486,805 +3.27(+0.75%)
Jul 28, 2023 434.00 438.74 424.84 434.61 464,240 +8.46(+1.99%)
Jul 27, 2023 451.00 452.46 424.17 426.15 565,165 -17.31(-3.90%)
Jul 26, 2023 436.82 447.93 436.28 443.46 529,671 +6.64(+1.52%)
Jul 25, 2023 430.94 442.42 430.21 436.82 447,827 +5.88(+1.37%)
Jul 24, 2023 427.64 431.87 412.93 430.94 655,159 -5.71(-1.31%)
Jul 21, 2023 441.91 445.88 426.55 436.65 563,414 -4.18(-0.95%)
Jul 20, 2023 455.21 461.31 435.20 440.83 631,208 -12.27(-2.71%)
Jul 19, 2023 451.77 461.60 446.76 453.10 550,015 +7.31(+1.64%)
Jul 18, 2023 449.48 454.00 435.00 445.80 783,145 -4.08(-0.91%)
Jul 17, 2023 457.20 467.00 444.35 449.88 862,068 -8.98(-1.96%)
Jul 14, 2023 455.46 475.09 447.18 458.86 1,724,365 -2.97(-0.64%)
Jul 13, 2023 418.00 466.99 412.78 461.83 2,077,236 +48.34(+11.69%)
Jul 12, 2023 418.00 420.98 405.24 413.49 923,402 +1.19(+0.29%)
Jul 11, 2023 401.00 415.00 396.92 412.30 1,205,867 +4.59(+1.13%)
Jul 10, 2023 381.17 408.01 370.05 407.71 996,329 +26.97(+7.08%)
Jul 07, 2023 373.59 392.00 373.59 380.74 941,767 +4.19(+1.11%)
Jul 06, 2023 380.59 385.01 362.00 376.55 891,613 -1.56(-0.41%)
Jul 05, 2023 367.01 382.99 359.10 378.11 1,186,055 +0.27(+0.07%)
Jul 03, 2023 347.00 378.27 345.99 377.84 1,106,503 +35.42(+10.34%)
Jun 30, 2023 349.97 352.75 322.26 342.42 1,525,510 +2.17(+0.64%)
Jun 29, 2023 335.64 340.79 328.50 340.25 856,886 +14.64(+4.50%)
Jun 28, 2023 319.91 332.81 318.45 325.61 657,998 +0.73(+0.22%)
Jun 27, 2023 312.30 327.99 311.53 324.88 876,018 +19.14(+6.26%)
Jun 26, 2023 324.00 328.60 301.08 305.74 1,126,854 -23.37(-7.10%)
Jun 23, 2023 327.00 337.00 317.30 329.11 1,563,756 +1.88(+0.57%)
Jun 22, 2023 332.49 337.45 313.13 327.23 1,143,224 -4.08(-1.23%)
Jun 21, 2023 324.00 338.00 320.31 331.31 1,924,593 +17.91(+5.71%)
Jun 20, 2023 300.00 315.18 289.69 313.40 1,891,992 +20.01(+6.82%)
Jun 16, 2023 284.99 298.00 280.96 293.39 1,423,283 +15.47(+5.57%)
Jun 15, 2023 274.15 281.38 266.00 277.92 785,361 -16.75(-5.68%)
May 08, 2023 311.15 311.75 294.00 294.67 1,042,205 -32.05(-9.81%)
May 05, 2023 313.00 328.72 312.00 326.72 908,215 +14.49(+4.64%)
May 04, 2023 311.15 321.19 307.50 312.24 714,958 +7.99(+2.62%)
May 03, 2023 320.49 321.89 301.68 304.25 1,192,049 -23.76(-7.24%)
May 02, 2023 310.14 332.93 305.13 328.01 1,373,124 +20.54(+6.68%)
May 01, 2023 320.00 323.36 304.24 307.47 904,576 -20.91(-6.37%)
Apr 28, 2023 313.04 328.98 308.09 328.38 760,730 +9.74(+3.06%)
Apr 27, 2023 306.51 318.88 296.01 318.64 1,015,593 +19.18(+6.40%)
Apr 26, 2023 310.50 321.64 296.30 299.46 1,081,840 +8.55(+2.94%)
Apr 25, 2023 282.36 296.89 280.15 290.91 568,655 +5.58(+1.96%)
Apr 24, 2023 291.03 297.95 283.00 285.33 567,532 -5.69(-1.96%)
Apr 21, 2023 297.34 300.50 287.74 291.02 657,619 -3.69(-1.25%)
Apr 20, 2023 310.27 312.90 292.27 294.71 825,361 -20.01(-6.36%)
Apr 19, 2023 319.88 321.99 312.90 314.72 621,634 -15.13(-4.59%)
Apr 18, 2023 325.00 334.00 324.00 329.85 999,289 +16.82(+5.37%)
Apr 17, 2023 321.73 322.47 312.20 313.03 769,962 -20.72(-6.21%)
Apr 14, 2023 342.85 347.63 324.61 333.75 872,089 -6.97(-2.05%)
Apr 13, 2023 330.42 345.00 327.00 340.72 1,112,233 +17.89(+5.54%)
Apr 12, 2023 334.25 335.75 318.34 322.83 881,064 -9.52(-2.86%)
Apr 11, 2023 321.91 337.82 318.10 332.35 1,426,306 +19.57(+6.26%)
Apr 10, 2023 290.00 312.94 285.00 312.78 1,001,014 +22.68(+7.82%)
Apr 06, 2023 286.51 295.48 278.37 290.10 426,124 -0.74(-0.25%)
Apr 05, 2023 303.45 307.00 283.51 290.84 812,267 -8.14(-2.72%)
Apr 04, 2023 299.58 301.36 285.74 298.98 623,297 +1.59(+0.53%)
Apr 03, 2023 290.99 301.00 288.16 297.39 765,227 +5.07(+1.73%)
Mar 31, 2023 283.46 295.40 280.00 292.32 1,037,984 +13.09(+4.69%)
Mar 30, 2023 287.90 288.50 274.57 279.23 707,661 -4.80(-1.69%)
Mar 29, 2023 257.80 285.42 255.45 284.03 1,009,995 +35.77(+14.41%)
Mar 28, 2023 236.77 248.53 232.50 248.26 671,860 +9.30(+3.89%)
Mar 27, 2023 259.86 260.21 230.72 238.96 1,132,465 -17.71(-6.90%)
Mar 24, 2023 259.14 263.48 247.31 256.67 656,994 -6.66(-2.53%)
Mar 23, 2023 249.01 271.00 248.04 263.33 1,124,116 +16.47(+6.67%)
Mar 22, 2023 276.00 278.09 246.01 246.86 1,108,428 -26.52(-9.70%)
Mar 21, 2023 268.99 278.93 260.65 273.38 880,883 +9.42(+3.57%)
Mar 20, 2023 280.43 281.73 258.37 263.96 1,252,139 -3.70(-1.38%)
Mar 17, 2023 255.53 274.00 249.01 267.66 2,022,382 +26.58(+11.03%)
Mar 16, 2023 225.18 245.11 223.27 241.08 769,768 +13.53(+5.95%)
Mar 15, 2023 227.00 234.98 216.53 227.55 689,379 -1.92(-0.84%)
Mar 14, 2023 239.08 244.41 222.09 229.47 1,130,285 +6.31(+2.83%)
Mar 13, 2023 202.02 229.62 196.35 223.16 1,532,453 +31.15(+16.22%)
Mar 10, 2023 205.75 207.58 188.30 192.01 1,330,321 -18.81(-8.92%)
Mar 09, 2023 230.35 231.43 210.11 210.82 822,979 -21.90(-9.41%)
Mar 08, 2023 230.40 234.94 227.00 232.72 468,069 +1.28(+0.55%)
Mar 07, 2023 236.00 241.00 230.93 231.44 493,203 -6.01(-2.53%)
Mar 06, 2023 249.35 252.04 237.05 237.45 476,752 -9.46(-3.83%)
Mar 03, 2023 240.20 252.34 236.85 246.91 760,380 -5.98(-2.36%)
Mar 02, 2023 248.99 253.87 241.67 252.89 492,712 -5.02(-1.95%)
Mar 01, 2023 263.88 268.55 253.34 257.91 342,288 -4.36(-1.66%)
Feb 28, 2023 259.79 269.75 256.04 262.27 399,924 +3.62(+1.40%)
Feb 27, 2023 263.59 269.71 255.83 258.65 349,332 +2.85(+1.11%)
Feb 24, 2023 261.42 262.05 248.87 255.80 503,539 -9.95(-3.74%)
Feb 23, 2023 270.95 275.59 261.59 265.75 300,988 -2.83(-1.05%)
Feb 22, 2023 266.38 273.48 262.44 268.58 420,310 -1.34(-0.50%)
Feb 21, 2023 286.24 290.74 267.54 269.92 570,488 -24.13(-8.21%)
Feb 17, 2023 283.29 297.41 273.85 294.05 552,908 +10.02(+3.53%)
Feb 16, 2023 296.00 315.00 282.84 284.03 966,469 -14.37(-4.82%)
Feb 15, 2023 275.58 299.73 272.09 298.40 708,460 +27.26(+10.05%)
Feb 14, 2023 251.02 276.78 244.00 271.14 672,500 +21.89(+8.78%)
Feb 13, 2023 239.03 250.65 236.54 249.25 289,230 +5.88(+2.42%)
Feb 10, 2023 246.00 252.59 241.01 243.37 436,236 -5.67(-2.28%)
Feb 09, 2023 276.01 277.61 245.58 249.04 725,323 -26.92(-9.76%)
Feb 08, 2023 282.43 290.41 271.66 275.96 315,084 -7.91(-2.79%)
Feb 07, 2023 279.75 287.33 270.38 283.87 500,811 +1.82(+0.65%)
Feb 06, 2023 274.31 286.23 271.16 282.05 418,801 -2.71(-0.95%)
Feb 03, 2023 279.11 303.40 278.38 284.76 630,341 -7.37(-2.52%)
Feb 02, 2023 275.00 302.90 274.86 292.13 1,038,457 +24.21(+9.04%)
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.