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 )

700.00 USD +4.52 (+0.65%)
Streaming Delayed Price Updated: 1:02 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 118.87 120.99 118.68 119.35 340,094 +0.24(+0.20%)
Oct 30, 2006 120.18 120.39 117.24 119.11 306,473 -1.08(-0.90%)
Oct 27, 2006 115.00 122.32 114.60 120.19 659,704 +4.64(+4.02%)
Oct 26, 2006 111.15 116.00 109.91 115.55 353,142 +4.83(+4.36%)
Oct 25, 2006 109.72 111.01 109.46 110.72 292,599 +1.00(+0.91%)
Oct 24, 2006 111.09 111.41 109.40 109.72 186,101 -1.43(-1.29%)
Oct 23, 2006 110.61 112.00 109.00 111.15 189,751 +0.38(+0.34%)
Oct 20, 2006 110.58 111.17 108.56 110.77 295,976 +0.60(+0.54%)
Oct 19, 2006 109.34 110.73 108.33 110.17 229,615 +0.75(+0.69%)
Oct 18, 2006 109.64 110.98 108.55 109.42 192,905 -0.16(-0.15%)
Oct 17, 2006 110.02 110.11 107.45 109.58 253,731 -0.85(-0.77%)
Oct 16, 2006 110.37 111.43 109.52 110.43 249,115 +0.42(+0.38%)
Oct 13, 2006 108.61 110.20 108.29 110.01 221,460 +0.90(+0.82%)
Oct 12, 2006 108.90 109.34 107.73 109.11 236,994 +0.90(+0.83%)
Oct 11, 2006 107.07 109.13 106.81 108.21 308,740 +0.40(+0.37%)
Oct 10, 2006 108.33 108.70 107.00 107.81 483,221 +1.46(+1.37%)
Oct 09, 2006 104.18 106.70 103.48 106.35 252,743 +1.56(+1.49%)
Oct 06, 2006 104.19 105.22 103.27 104.79 336,847 +0.55(+0.53%)
Oct 05, 2006 103.78 104.78 102.92 104.24 184,014 +0.11(+0.11%)
Oct 04, 2006 100.72 105.11 100.11 104.13 243,059 +3.42(+3.40%)
Oct 03, 2006 99.59 102.17 98.75 100.71 187,784 +0.78(+0.78%)
Oct 02, 2006 101.32 101.79 99.35 99.93 222,066 -1.90(-1.87%)
Sep 29, 2006 100.18 102.50 99.46 101.83 256,507 +1.98(+1.98%)
Sep 28, 2006 100.44 101.07 98.55 99.85 252,076 -0.88(-0.87%)
Sep 27, 2006 98.71 102.00 98.39 100.73 291,587 +1.60(+1.61%)
Sep 26, 2006 97.86 99.66 97.48 99.13 242,007 +1.03(+1.05%)
Sep 25, 2006 96.53 99.00 95.83 98.10 202,444 +1.99(+2.07%)
Sep 22, 2006 96.93 97.17 95.08 96.11 156,744 -0.79(-0.82%)
Sep 21, 2006 98.72 99.35 96.70 96.90 180,414 -1.77(-1.79%)
Sep 20, 2006 96.83 100.38 96.67 98.67 348,498 +2.95(+3.08%)
Sep 19, 2006 96.33 96.63 94.33 95.72 308,101 -0.18(-0.19%)
Sep 18, 2006 95.50 97.39 95.00 95.90 264,435 +0.01(+0.01%)
Sep 15, 2006 96.44 97.90 95.40 95.89 326,061 +0.14(+0.15%)
Sep 14, 2006 94.08 95.75 93.69 95.75 200,691 +1.91(+2.04%)
Sep 13, 2006 94.62 95.00 93.36 93.84 270,895 -0.47(-0.50%)
Sep 12, 2006 93.09 95.09 92.02 94.31 325,047 +1.63(+1.76%)
Sep 11, 2006 90.48 92.87 89.43 92.68 290,603 +1.97(+2.17%)
Sep 08, 2006 89.15 91.25 89.15 90.71 154,486 +1.27(+1.42%)
Sep 07, 2006 90.49 90.57 88.50 89.44 240,200 -1.54(-1.69%)
Sep 06, 2006 91.52 92.35 90.70 90.98 209,104 -1.80(-1.94%)
Sep 05, 2006 92.03 93.41 91.05 92.78 182,356 +1.17(+1.28%)
Sep 01, 2006 91.25 92.05 91.11 91.61 120,803 +0.41(+0.45%)
Aug 31, 2006 91.52 92.18 90.98 91.20 165,931 -0.61(-0.66%)
Aug 30, 2006 91.87 92.25 90.86 91.81 182,787 +0.27(+0.29%)
Aug 29, 2006 91.36 91.62 89.38 91.54 337,564 +0.17(+0.19%)
Aug 28, 2006 89.88 91.79 89.88 91.37 255,317 +1.32(+1.47%)
Aug 25, 2006 90.53 91.10 89.46 90.05 235,375 -0.93(-1.02%)
Aug 24, 2006 90.88 91.72 90.00 90.98 238,100 +0.13(+0.14%)
Aug 23, 2006 92.26 92.66 89.95 90.85 249,913 -1.02(-1.10%)
Aug 22, 2006 90.77 92.96 90.76 91.86 353,144 +0.77(+0.84%)
Aug 21, 2006 92.49 93.66 90.75 91.10 288,298 -2.08(-2.23%)
Aug 18, 2006 91.76 93.35 89.66 93.18 443,100 +1.88(+2.06%)
Aug 17, 2006 89.74 92.74 89.36 91.30 407,307 +1.22(+1.35%)
Aug 16, 2006 88.94 90.54 87.35 90.08 403,357 +2.32(+2.64%)
Aug 15, 2006 86.50 88.25 85.90 87.76 494,201 +1.87(+2.18%)
Aug 14, 2006 88.11 88.45 85.10 85.89 723,831 -4.80(-5.29%)
Aug 11, 2006 90.66 91.06 89.03 90.69 276,360 -0.36(-0.40%)
Aug 10, 2006 87.65 92.05 87.65 91.05 589,238 +3.01(+3.42%)
Aug 09, 2006 87.85 89.30 87.32 88.04 465,870 +0.90(+1.03%)
Aug 08, 2006 86.60 88.25 86.17 87.14 417,545 +0.70(+0.81%)
Aug 07, 2006 86.35 87.49 85.42 86.44 188,408 -0.30(-0.35%)
Aug 04, 2006 88.45 89.32 85.66 86.74 529,494 -0.53(-0.61%)
Aug 03, 2006 85.61 88.53 84.30 87.27 524,372 +1.34(+1.56%)
Aug 02, 2006 82.14 85.93 82.14 85.93 581,855 +4.17(+5.10%)
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.