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 )

1,919.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 36.04 37.19 36.00 36.53 131,299 -0.19(-0.52%)
Feb 26, 2009 37.59 38.36 36.61 36.72 135,782 -0.69(-1.84%)
Feb 25, 2009 38.65 38.80 36.90 37.41 98,129 -1.24(-3.21%)
Feb 24, 2009 38.51 39.01 37.40 38.65 112,520 +0.50(+1.31%)
Feb 23, 2009 39.61 39.61 37.79 38.15 99,202 -1.37(-3.47%)
Feb 20, 2009 38.90 40.14 38.72 39.52 141,198 -0.01(-0.03%)
Feb 19, 2009 40.72 40.96 39.53 39.53 103,258 -0.96(-2.37%)
Feb 18, 2009 39.13 40.98 39.11 40.49 206,018 +1.66(+4.28%)
Feb 17, 2009 39.66 40.11 38.78 38.83 118,447 -1.72(-4.24%)
Feb 13, 2009 40.19 40.85 39.71 40.55 100,038 +0.37(+0.92%)
Feb 12, 2009 39.24 40.35 39.07 40.18 103,307 +0.20(+0.50%)
Feb 11, 2009 40.33 40.61 39.30 39.98 92,878 -0.05(-0.12%)
Feb 10, 2009 41.71 42.58 39.95 40.03 99,537 -1.83(-4.37%)
Feb 09, 2009 41.65 42.37 40.79 41.86 65,019 +0.19(+0.46%)
Feb 06, 2009 40.44 41.80 40.16 41.67 120,644 +1.09(+2.69%)
Feb 05, 2009 39.22 41.06 38.95 40.58 131,169 +1.08(+2.73%)
Feb 04, 2009 40.07 40.16 39.17 39.50 128,855 -0.68(-1.69%)
Feb 03, 2009 40.09 40.54 38.57 40.18 128,207 +0.18(+0.45%)
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.