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 )

705.47 USD -15.96 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 95.51 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.