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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 11.81 11.99 11.78 11.88 1,219,650 +0.19(+1.62%)
Feb 25, 2011 11.56 11.70 11.48 11.70 558,320 +0.21(+1.87%)
Feb 24, 2011 11.48 11.59 11.44 11.48 594,390 +0.01(+0.07%)
Feb 23, 2011 11.60 11.71 11.45 11.47 1,005,610 -0.16(-1.34%)
Feb 22, 2011 11.62 11.71 11.51 11.63 1,109,540 -0.04(-0.34%)
Feb 18, 2011 11.75 11.77 11.58 11.67 1,110,510 -0.02(-0.19%)
Feb 17, 2011 11.80 11.83 11.66 11.69 1,159,810 -0.10(-0.83%)
Feb 16, 2011 11.72 11.82 11.58 11.79 1,058,980 +0.16(+1.33%)
Feb 15, 2011 11.69 11.75 11.58 11.63 1,166,430 -0.07(-0.57%)
Feb 14, 2011 11.79 11.98 11.60 11.70 576,590 -0.04(-0.32%)
Feb 11, 2011 11.45 11.79 11.30 11.74 931,380 +0.23(+2.00%)
Feb 10, 2011 11.22 11.53 11.21 11.51 916,500 +0.22(+1.99%)
Feb 09, 2011 11.32 11.50 11.19 11.28 1,158,480 -0.05(-0.43%)
Feb 08, 2011 11.35 11.35 11.15 11.33 911,260 -0.00(-0.04%)
Feb 07, 2011 11.24 11.46 11.15 11.34 829,650 +0.16(+1.45%)
Feb 04, 2011 11.15 11.29 11.05 11.18 1,116,940 +0.04(+0.33%)
Feb 03, 2011 11.01 11.20 10.90 11.14 558,080 +0.12(+1.11%)
Feb 02, 2011 11.03 11.07 10.95 11.02 940,260 -0.02(-0.22%)
Feb 01, 2011 10.62 11.05 10.60 11.04 1,542,980 +0.41(+3.81%)
Jan 31, 2011 10.58 10.71 10.54 10.64 1,034,860 +0.09(+0.86%)
Jan 28, 2011 10.57 10.85 10.45 10.54 2,155,850 -0.05(-0.45%)
Jan 27, 2011 10.49 10.70 10.44 10.59 2,546,010 +0.09(+0.87%)
Jan 26, 2011 10.31 11.53 10.30 10.50 9,630,850 +1.20(+12.91%)
Jan 25, 2011 9.038 9.317 8.998 9.301 1,162,240 +0.20(+2.21%)
Jan 24, 2011 9.085 9.142 9.034 9.100 1,534,180 +0.00(+0.00%)
Jan 21, 2011 9.149 9.200 9.018 9.100 1,418,520 +0.00(+0.00%)
Jan 20, 2011 9.107 9.171 9.062 9.100 706,550 -0.05(-0.50%)
Jan 19, 2011 9.176 9.234 9.121 9.146 579,980 -0.03(-0.32%)
Jan 18, 2011 9.077 9.188 9.068 9.175 545,880 +0.04(+0.39%)
Jan 14, 2011 9.100 9.204 9.075 9.139 869,140 -0.01(-0.14%)
Jan 13, 2011 9.120 9.235 9.100 9.152 1,359,790 +0.05(+0.51%)
Jan 12, 2011 9.130 9.296 9.100 9.106 703,680 +0.01(+0.07%)
Jan 11, 2011 8.956 9.118 8.926 9.100 919,150 +0.20(+2.20%)
Jan 10, 2011 8.889 8.959 8.808 8.904 440,810 -0.02(-0.19%)
Jan 07, 2011 8.941 9.040 8.919 8.921 677,900 -0.02(-0.22%)
Jan 06, 2011 8.970 8.984 8.875 8.941 688,940 -0.00(-0.01%)
Jan 05, 2011 8.871 8.943 8.853 8.942 432,850 +0.04(+0.47%)
Jan 04, 2011 8.890 8.992 8.830 8.900 1,054,810 +0.06(+0.71%)
Jan 03, 2011 8.633 8.961 8.550 8.837 1,396,420 +0.29(+3.39%)
Dec 31, 2010 8.592 8.670 8.536 8.547 586,500 -0.07(-0.78%)
Dec 30, 2010 8.517 8.671 8.517 8.614 784,840 +0.08(+0.94%)
Dec 29, 2010 8.453 8.580 8.429 8.534 447,890 +0.04(+0.48%)
Dec 28, 2010 8.537 8.537 8.401 8.493 542,770 -0.04(-0.46%)
Dec 27, 2010 8.521 8.600 8.436 8.532 553,280 +0.01(+0.11%)
Dec 23, 2010 8.551 8.551 8.460 8.523 556,610 -0.04(-0.47%)
Dec 22, 2010 8.650 8.675 8.560 8.563 363,220 -0.07(-0.85%)
Dec 21, 2010 8.700 8.705 8.588 8.636 668,980 -0.11(-1.29%)
Dec 20, 2010 8.770 8.820 8.650 8.749 441,470 -0.05(-0.58%)
Dec 17, 2010 8.801 8.866 8.761 8.800 1,669,980 -0.02(-0.26%)
Dec 16, 2010 8.812 8.868 8.756 8.823 419,290 +0.02(+0.20%)
Dec 15, 2010 8.809 8.896 8.764 8.805 329,550 -0.03(-0.38%)
Dec 14, 2010 8.812 8.859 8.766 8.839 534,020 +0.01(+0.08%)
Dec 13, 2010 8.965 8.965 8.820 8.832 422,740 -0.11(-1.25%)
Dec 10, 2010 8.837 8.963 8.750 8.944 758,900 +0.11(+1.28%)
Dec 09, 2010 8.886 8.886 8.742 8.831 798,340 +0.02(+0.25%)
Dec 08, 2010 8.847 8.847 8.794 8.809 1,424,700 -0.01(-0.15%)
Dec 07, 2010 8.850 8.854 8.801 8.822 1,310,590 +0.02(+0.28%)
Dec 06, 2010 8.806 8.903 8.749 8.797 1,445,770 -0.04(-0.45%)
Dec 03, 2010 8.841 8.922 8.804 8.837 1,122,540 -0.05(-0.55%)
Dec 02, 2010 8.792 8.899 8.759 8.886 446,020 +0.12(+1.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.