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 )

204.57 +33.39 (+19.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 1.980 2.040 1.700 1.730 1,244,200 -0.21(-10.82%)
Apr 29, 2002 1.950 2.090 1.930 1.940 576,100 +0.00(+0.00%)
Apr 26, 2002 2.220 2.290 1.900 1.940 681,000 -0.26(-11.86%)
Apr 25, 2002 2.360 2.370 2.130 2.201 301,700 -0.10(-4.30%)
Apr 24, 2002 2.490 2.550 2.250 2.300 250,200 -0.18(-7.26%)
Apr 23, 2002 2.620 2.650 2.350 2.480 431,700 -0.14(-5.34%)
Apr 22, 2002 2.700 2.730 2.510 2.620 304,100 -0.09(-3.32%)
Apr 19, 2002 2.650 2.800 2.600 2.710 333,900 +0.08(+3.04%)
Apr 18, 2002 2.650 2.650 2.530 2.630 285,800 +0.02(+0.77%)
Apr 17, 2002 2.600 2.740 2.570 2.610 241,200 +0.01(+0.38%)
Apr 16, 2002 2.490 2.650 2.490 2.600 215,700 +0.12(+4.84%)
Apr 15, 2002 2.570 2.580 2.480 2.480 98,800 -0.07(-2.90%)
Apr 12, 2002 2.570 2.650 2.510 2.554 241,900 +0.00(+0.16%)
Apr 11, 2002 2.450 2.630 2.410 2.550 334,100 +0.14(+5.81%)
Apr 10, 2002 2.560 2.600 2.371 2.410 353,100 -0.14(-5.49%)
Apr 09, 2002 2.600 2.680 2.510 2.550 204,400 -0.08(-3.04%)
Apr 08, 2002 2.690 2.700 2.500 2.630 231,200 -0.06(-2.23%)
Apr 05, 2002 2.770 2.820 2.670 2.690 172,900 -0.11(-3.93%)
Apr 04, 2002 2.850 2.940 2.760 2.800 333,600 -0.05(-1.75%)
Apr 03, 2002 2.980 3.000 2.770 2.850 427,200 -0.15(-5.00%)
Apr 02, 2002 2.960 3.040 2.950 3.000 266,700 -0.00(-0.03%)
Apr 01, 2002 2.900 3.050 2.890 3.001 218,800 -0.05(-1.61%)
Mar 29, 2002 3.010 3.050 2.970 3.050 400,500 +0.00(+0.00%)
Mar 28, 2002 3.010 3.050 2.970 3.050 400,500 +0.05(+1.67%)
Mar 27, 2002 2.930 3.030 2.910 3.000 347,200 +0.03(+1.01%)
Mar 26, 2002 2.910 2.970 2.880 2.970 373,900 +0.04(+1.37%)
Mar 25, 2002 2.920 2.970 2.890 2.930 441,700 +0.03(+1.03%)
Mar 22, 2002 2.700 2.950 2.700 2.900 436,600 +0.15(+5.45%)
Mar 21, 2002 2.660 2.830 2.620 2.750 210,300 +0.15(+5.77%)
Mar 20, 2002 2.800 2.810 2.600 2.600 330,700 -0.22(-7.80%)
Mar 19, 2002 2.850 2.900 2.750 2.820 270,600 -0.04(-1.40%)
Mar 18, 2002 2.950 2.990 2.850 2.860 177,700 -0.10(-3.38%)
Mar 15, 2002 2.951 3.010 2.900 2.960 197,500 -0.02(-0.67%)
Mar 14, 2002 2.990 3.040 2.900 2.980 169,100 +0.01(+0.34%)
Mar 13, 2002 2.930 3.000 2.870 2.970 221,800 +0.06(+2.06%)
Mar 12, 2002 3.030 3.070 2.880 2.910 306,500 -0.15(-4.90%)
Mar 11, 2002 3.080 3.180 3.000 3.060 260,700 -0.04(-1.29%)
Mar 08, 2002 3.070 3.170 3.040 3.100 357,200 +0.09(+2.99%)
Mar 07, 2002 2.970 3.070 2.950 3.010 355,700 +0.13(+4.51%)
Mar 06, 2002 2.750 2.990 2.730 2.880 1,129,800 +0.16(+5.88%)
Mar 05, 2002 2.770 2.880 2.710 2.720 370,400 -0.01(-0.37%)
Mar 04, 2002 2.750 2.800 2.650 2.730 596,400 +0.01(+0.37%)
Mar 01, 2002 2.690 2.740 2.670 2.720 678,300 +0.03(+1.12%)
Feb 28, 2002 2.750 2.780 2.650 2.690 129,100 -0.01(-0.37%)
Feb 27, 2002 2.740 2.790 2.670 2.700 160,800 +0.04(+1.50%)
Feb 26, 2002 2.540 2.800 2.520 2.660 223,500 -0.10(-3.62%)
Feb 25, 2002 2.900 3.020 2.710 2.760 312,000 -0.04(-1.43%)
Feb 22, 2002 2.800 2.840 2.670 2.800 136,800 +0.00(+0.00%)
Feb 21, 2002 2.940 2.970 2.800 2.800 142,000 -0.13(-4.44%)
Feb 20, 2002 2.860 2.930 2.750 2.930 280,700 +0.06(+2.09%)
Feb 19, 2002 2.990 3.020 2.840 2.870 219,800 -0.13(-4.33%)
Feb 18, 2002 3.115 3.115 2.979 3.000 194,400 +0.00(+0.00%)
Feb 15, 2002 3.115 3.115 2.979 3.000 194,400 -0.10(-3.23%)
Feb 14, 2002 3.230 3.240 3.070 3.100 184,200 -0.13(-4.02%)
Feb 13, 2002 3.160 3.300 3.160 3.230 182,200 +0.08(+2.54%)
Feb 12, 2002 3.120 3.230 3.110 3.150 224,900 +0.07(+2.27%)
Feb 11, 2002 3.040 3.130 2.930 3.080 228,600 +0.05(+1.65%)
Feb 08, 2002 3.080 3.080 2.920 3.030 397,900 +0.01(+0.33%)
Feb 07, 2002 3.030 3.110 2.910 3.020 550,700 +0.04(+1.34%)
Feb 06, 2002 3.180 3.240 2.960 2.980 607,200 -0.14(-4.49%)
Feb 05, 2002 3.330 3.401 3.060 3.120 540,100 -0.31(-9.04%)
Feb 04, 2002 3.580 3.620 3.380 3.430 858,800 -0.24(-6.54%)
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.