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 )

1,697.38 -221.78 (-11.56%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.4800 0.4800 0.4800 0.4800 0 -4.32(-90.00%)
Jul 30, 2002 4.800 5.000 4.500 4.800 82,670 +0.00(+0.00%)
Jul 29, 2002 4.700 4.900 4.400 4.800 48,953 +0.30(+6.67%)
Jul 26, 2002 4.500 4.800 4.400 4.500 37,848 -0.20(-4.26%)
Jul 25, 2002 5.000 5.300 4.500 4.700 46,794 -0.10(-2.08%)
Jul 24, 2002 5.100 5.100 4.700 4.800 33,930 -0.20(-4.00%)
Jul 23, 2002 5.200 5.500 4.800 5.000 87,450 +0.10(+2.04%)
Jul 22, 2002 5.200 5.300 4.900 4.900 24,950 -0.10(-2.00%)
Jul 19, 2002 5.100 5.200 4.809 5.000 28,910 -0.40(-7.41%)
Jul 17, 2002 5.000 5.500 4.900 5.400 191,080 +0.60(+12.50%)
Jul 12, 2002 4.900 5.000 4.600 4.800 68,770 +0.00(+0.00%)
Jul 11, 2002 5.100 5.100 4.700 4.800 52,580 -0.10(-2.04%)
Jul 10, 2002 5.200 5.300 4.700 4.900 29,480 +0.20(+4.26%)
Jul 09, 2002 5.300 5.300 4.700 4.700 61,810 -0.60(-11.32%)
Jul 08, 2002 5.700 5.700 5.300 5.300 107,980 -0.40(-7.02%)
Jul 05, 2002 5.300 5.800 5.000 5.700 59,260 +0.70(+14.00%)
Jul 04, 2002 5.000 5.200 4.200 5.000 111,770 +0.00(+0.00%)
Jul 03, 2002 5.000 5.200 4.200 5.000 111,670 +0.20(+4.17%)
Jul 02, 2002 5.200 5.300 4.700 4.800 65,800 -0.30(-5.88%)
Jul 01, 2002 5.600 5.800 4.900 5.100 101,720 +0.10(+2.00%)
Jun 28, 2002 6.900 7.200 4.900 5.000 316,920 -0.30(-5.66%)
Jun 27, 2002 5.800 5.800 5.100 5.300 61,760 -0.20(-3.64%)
Jun 26, 2002 5.500 6.100 5.300 5.500 74,450 -0.40(-6.78%)
Jun 25, 2002 6.500 6.800 5.700 5.900 78,190 -1.30(-18.06%)
Jun 21, 2002 10.40 10.50 6.300 7.200 271,880 -3.40(-32.08%)
Jun 19, 2002 11.40 12.20 10.50 10.60 36,410 -0.60(-5.36%)
Jun 18, 2002 12.00 12.40 11.20 11.20 16,190 -0.41(-3.53%)
Jun 17, 2002 11.30 12.30 11.00 11.61 38,910 +0.51(+4.59%)
Jun 14, 2002 10.80 11.70 10.50 11.10 46,210 +1.00(+9.90%)
Jun 12, 2002 11.20 11.50 9.700 10.10 49,150 -1.40(-12.17%)
Jun 11, 2002 12.40 13.10 11.00 11.50 38,000 -0.70(-5.74%)
Jun 10, 2002 13.40 13.80 12.10 12.20 25,310 -1.20(-8.96%)
Jun 07, 2002 13.00 13.40 12.50 13.40 23,630 -0.10(-0.74%)
Jun 06, 2002 13.10 13.50 12.30 13.50 31,530 +0.61(+4.73%)
Jun 05, 2002 12.40 12.90 12.20 12.89 20,660 +0.59(+4.80%)
May 31, 2002 12.40 13.00 11.70 12.30 74,440 -1.10(-8.21%)
May 28, 2002 14.30 14.50 13.30 13.40 31,080 -0.89(-6.23%)
May 27, 2002 14.90 14.90 13.51 14.29 29,350 +0.00(+0.00%)
May 24, 2002 14.90 14.90 13.51 14.29 29,350 -0.21(-1.45%)
May 23, 2002 14.50 14.80 13.60 14.50 20,410 +0.40(+2.84%)
May 22, 2002 14.00 14.90 13.50 14.10 18,530 -0.60(-4.08%)
May 21, 2002 15.30 15.70 14.50 14.70 15,690 -0.60(-3.92%)
May 20, 2002 15.60 16.00 14.90 15.30 25,690 +0.40(+2.68%)
May 17, 2002 16.70 16.90 14.00 14.90 75,280 -1.20(-7.45%)
May 16, 2002 17.50 17.50 16.00 16.10 31,910 -1.11(-6.45%)
May 15, 2002 17.81 18.90 16.70 17.21 34,370 +0.31(+1.83%)
May 14, 2002 17.90 18.60 16.80 16.90 27,920 -1.00(-5.59%)
May 13, 2002 16.20 17.90 16.10 17.90 24,660 +1.60(+9.82%)
May 10, 2002 17.80 18.40 15.60 16.30 50,000 -1.30(-7.39%)
May 09, 2002 18.50 18.50 17.00 17.60 12,430 -0.90(-4.86%)
May 08, 2002 18.00 18.80 16.80 18.50 26,400 +1.70(+10.12%)
May 07, 2002 16.00 18.90 15.60 16.80 30,090 +0.40(+2.44%)
May 06, 2002 18.60 19.20 16.00 16.40 28,470 -2.80(-14.58%)
May 03, 2002 18.40 19.20 17.60 19.20 21,930 +0.40(+2.13%)
May 02, 2002 19.20 19.20 17.90 18.80 17,350 -0.29(-1.52%)
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.