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 )

144.66 +11.99 (+9.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2002 0.8450 0.8530 0.8070 0.8130 2,980,090 -0.04(-4.13%)
Sep 27, 2002 0.9140 0.9280 0.8450 0.8480 2,742,000 -0.06(-6.92%)
Sep 26, 2002 0.9500 0.9710 0.8950 0.9110 1,789,040 -0.02(-2.46%)
Sep 25, 2002 0.9800 0.9900 0.9130 0.9340 5,223,000 -0.04(-3.91%)
Sep 24, 2002 1.000 1.008 0.9520 0.9720 4,412,500 -0.04(-3.75%)
Sep 23, 2002 1.006 1.019 0.9810 1.010 4,051,060 +0.00(+0.21%)
Sep 20, 2002 0.9980 1.020 0.9860 1.008 2,759,600 +0.02(+1.80%)
Sep 19, 2002 0.9900 1.009 0.9781 0.9900 7,574,100 -0.03(-3.41%)
Sep 18, 2002 0.9900 1.025 0.9760 1.025 5,506,410 -0.00(-0.39%)
Sep 17, 2002 1.057 1.082 0.9840 1.029 5,569,910 +0.01(+0.78%)
Sep 16, 2002 1.053 1.069 1.009 1.021 3,617,850 -0.04(-3.68%)
Sep 13, 2002 1.040 1.106 1.003 1.060 3,722,920 +0.01(+0.47%)
Sep 12, 2002 1.099 1.100 1.005 1.055 5,492,380 -0.05(-4.61%)
Sep 11, 2002 1.150 1.155 1.101 1.106 3,410,000 -0.06(-4.90%)
Sep 10, 2002 1.229 1.230 1.145 1.163 3,060,160 -0.05(-3.88%)
Sep 09, 2002 1.178 1.261 1.178 1.210 4,994,960 +0.02(+1.42%)
Sep 06, 2002 1.307 1.373 1.169 1.193 7,755,980 -0.11(-8.23%)
Sep 05, 2002 1.220 1.340 1.220 1.300 9,827,000 +0.06(+4.92%)
Sep 04, 2002 1.180 1.245 1.175 1.239 3,503,050 +0.08(+6.53%)
Sep 03, 2002 1.090 1.193 1.075 1.163 3,529,000 +0.02(+1.66%)
Aug 30, 2002 1.063 1.135 1.051 1.144 2,604,260 +0.00(+0.00%)
Aug 29, 2002 0.9300 1.083 0.8580 1.144 6,498,250 +0.00(+0.00%)
Aug 28, 2002 1.144 1.150 0.9273 1.144 3,362,210 +1.10(+2283.33%)
Aug 26, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 23, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 22, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 21, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 20, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 16, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 15, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 14, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 13, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 12, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 07, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 06, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 05, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 02, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 01, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Jul 31, 2002 0.0480 0.0480 0.0480 0.0480 0 -0.43(-90.00%)
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%)
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.