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 )

1,760.00 -159.16 (-8.29%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 27.50 27.80 26.50 26.90 12,910 -0.10(-0.37%)
Feb 27, 2002 27.40 27.90 26.70 27.00 16,080 +0.40(+1.50%)
Feb 26, 2002 25.40 28.00 25.20 26.60 22,350 -1.00(-3.62%)
Feb 25, 2002 29.00 30.20 27.10 27.60 31,200 -0.40(-1.43%)
Feb 22, 2002 28.00 28.40 26.70 28.00 13,680 +0.00(+0.00%)
Feb 21, 2002 29.40 29.70 28.00 28.00 14,200 -1.30(-4.44%)
Feb 20, 2002 28.60 29.30 27.50 29.30 28,070 +0.60(+2.09%)
Feb 19, 2002 29.90 30.20 28.40 28.70 21,980 -1.30(-4.33%)
Feb 18, 2002 31.15 31.15 29.79 30.00 19,440 +0.00(+0.00%)
Feb 15, 2002 31.15 31.15 29.79 30.00 19,440 -1.00(-3.23%)
Feb 14, 2002 32.30 32.40 30.70 31.00 18,420 -1.30(-4.02%)
Feb 13, 2002 31.60 33.00 31.60 32.30 18,220 +0.80(+2.54%)
Feb 12, 2002 31.20 32.30 31.10 31.50 22,490 +0.70(+2.27%)
Feb 11, 2002 30.40 31.30 29.30 30.80 22,860 +0.50(+1.65%)
Feb 08, 2002 30.80 30.80 29.20 30.30 39,790 +0.10(+0.33%)
Feb 07, 2002 30.30 31.10 29.10 30.20 55,070 +0.40(+1.34%)
Feb 06, 2002 31.80 32.40 29.60 29.80 60,720 -1.40(-4.49%)
Feb 05, 2002 33.30 34.01 30.60 31.20 54,010 -3.10(-9.04%)
Feb 04, 2002 35.80 36.20 33.80 34.30 85,880 -2.40(-6.54%)
Feb 01, 2002 39.60 39.90 35.10 36.70 124,570 -4.20(-10.27%)
Jan 31, 2002 40.00 41.90 38.00 40.90 166,230 +1.50(+3.81%)
Jan 30, 2002 33.00 39.70 32.60 39.40 191,230 +6.40(+19.39%)
Jan 29, 2002 32.00 33.00 31.70 33.00 57,340 +1.50(+4.76%)
Jan 28, 2002 32.00 32.30 31.00 31.50 50,500 +0.50(+1.61%)
Jan 25, 2002 30.60 31.90 30.00 31.00 54,660 +0.20(+0.65%)
Jan 24, 2002 30.40 32.60 29.30 30.80 216,540 +1.30(+4.41%)
Jan 23, 2002 32.00 32.30 28.00 29.50 125,330 -2.10(-6.65%)
Jan 22, 2002 34.10 34.90 31.50 31.60 79,330 -2.00(-5.95%)
Jan 21, 2002 35.90 36.70 32.30 33.60 118,340 +0.00(+0.00%)
Jan 18, 2002 35.90 36.70 32.30 33.60 118,280 -4.10(-10.88%)
Jan 17, 2002 38.60 39.40 37.50 37.70 29,230 -0.40(-1.05%)
Jan 16, 2002 39.60 40.00 38.00 38.10 35,670 -1.80(-4.51%)
Jan 15, 2002 40.10 40.90 39.00 39.90 38,050 -0.40(-0.99%)
Jan 14, 2002 40.50 40.80 39.20 40.30 41,930 -0.60(-1.47%)
Jan 11, 2002 38.80 41.40 38.80 40.90 48,270 +2.10(+5.41%)
Jan 10, 2002 38.40 39.60 37.90 38.80 42,640 +0.30(+0.78%)
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.