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 )

375.89 USD -81.64 (-17.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.63 11.35 10.51 11.44 260,426 +0.00(+0.00%)
Aug 29, 2002 9.300 10.83 8.580 11.44 649,825 +0.00(+0.00%)
Aug 28, 2002 11.44 11.50 9.273 11.44 336,221 +10.96(+2283.33%)
Aug 26, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 23, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 22, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 21, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 20, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 16, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 15, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 14, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 13, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 12, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 07, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 06, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 05, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 02, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 01, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 31, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 30, 2002 0.4800 0.5000 0.4500 0.4800 826,700 +0.00(+0.00%)
Jul 29, 2002 0.4700 0.4900 0.4400 0.4800 489,533 +0.03(+6.67%)
Jul 26, 2002 0.4500 0.4800 0.4400 0.4500 378,485 -0.02(-4.26%)
Jul 25, 2002 0.5000 0.5300 0.4500 0.4700 467,940 -0.01(-2.08%)
Jul 24, 2002 0.5100 0.5100 0.4700 0.4800 339,300 -0.02(-4.00%)
Jul 23, 2002 0.5200 0.5500 0.4800 0.5000 874,500 +0.01(+2.04%)
Jul 22, 2002 0.5200 0.5300 0.4900 0.4900 249,500 -0.01(-2.00%)
Jul 19, 2002 0.5100 0.5200 0.4809 0.5000 289,100 -0.04(-7.41%)
Jul 17, 2002 0.5000 0.5500 0.4900 0.5400 1,910,800 +0.06(+12.50%)
Jul 12, 2002 0.4900 0.5000 0.4600 0.4800 687,700 +0.00(+0.00%)
Jul 11, 2002 0.5100 0.5100 0.4700 0.4800 525,800 -0.01(-2.04%)
Jul 10, 2002 0.5200 0.5300 0.4700 0.4900 294,800 +0.02(+4.26%)
Jul 09, 2002 0.5300 0.5300 0.4700 0.4700 618,100 -0.06(-11.32%)
Jul 08, 2002 0.5700 0.5700 0.5300 0.5300 1,079,800 -0.04(-7.02%)
Jul 05, 2002 0.5300 0.5800 0.5000 0.5700 592,600 +0.07(+14.00%)
Jul 04, 2002 0.5000 0.5200 0.4200 0.5000 1,117,700 +0.00(+0.00%)
Jul 03, 2002 0.5000 0.5200 0.4200 0.5000 1,116,700 +0.02(+4.17%)
Jul 02, 2002 0.5200 0.5300 0.4700 0.4800 658,000 -0.03(-5.88%)
Jul 01, 2002 0.5600 0.5800 0.4900 0.5100 1,017,200 +0.01(+2.00%)
Jun 28, 2002 0.6900 0.7200 0.4900 0.5000 3,169,200 -0.03(-5.66%)
Jun 27, 2002 0.5800 0.5800 0.5100 0.5300 617,600 -0.02(-3.64%)
Jun 26, 2002 0.5500 0.6100 0.5300 0.5500 744,500 -0.04(-6.78%)
Jun 25, 2002 0.6500 0.6800 0.5700 0.5900 781,900 -0.13(-18.06%)
Jun 21, 2002 1.040 1.050 0.6300 0.7200 2,718,800 -0.34(-32.08%)
Jun 19, 2002 1.140 1.220 1.050 1.060 364,100 -0.06(-5.36%)
Jun 18, 2002 1.200 1.240 1.120 1.120 161,900 -0.04(-3.53%)
Jun 17, 2002 1.130 1.230 1.100 1.161 389,100 +0.05(+4.59%)
Jun 14, 2002 1.080 1.170 1.050 1.110 462,100 +0.10(+9.90%)
Jun 12, 2002 1.120 1.150 0.9700 1.010 491,500 -0.14(-12.17%)
Jun 11, 2002 1.240 1.310 1.100 1.150 380,000 -0.07(-5.74%)
Jun 10, 2002 1.340 1.380 1.210 1.220 253,100 -0.12(-8.96%)
Jun 07, 2002 1.300 1.340 1.250 1.340 236,300 -0.01(-0.74%)
Jun 06, 2002 1.310 1.350 1.230 1.350 315,300 +0.06(+4.73%)
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.