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 )

1,254.03 -81.85 (-6.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Aug 31, 2023 375.10 375.67 354.24 357.53 604,861 -14.15(-3.81%)
Aug 30, 2023 375.10 377.32 367.60 371.68 604,895 -9.84(-2.58%)
Aug 29, 2023 342.23 387.99 341.93 381.52 1,527,499 +37.15(+10.79%)
Aug 28, 2023 339.36 350.38 338.55 344.37 352,642 +8.32(+2.48%)
Aug 25, 2023 339.68 345.00 329.03 336.05 366,504 -0.51(-0.15%)
Aug 24, 2023 348.92 349.50 332.45 336.56 507,602 -9.84(-2.84%)
Aug 23, 2023 330.00 350.52 327.50 346.40 520,181 +16.89(+5.13%)
Aug 22, 2023 341.48 345.23 328.00 329.51 382,394 -5.74(-1.71%)
Aug 21, 2023 330.29 336.98 325.02 335.25 417,022 +6.63(+2.02%)
Aug 18, 2023 331.49 338.58 322.29 328.62 1,101,225 -18.17(-5.24%)
Aug 17, 2023 361.60 365.59 345.37 346.79 804,496 -22.88(-6.19%)
Aug 16, 2023 373.46 377.28 366.26 369.67 313,423 -6.48(-1.72%)
Aug 15, 2023 389.04 392.69 375.83 376.15 418,339 -12.68(-3.26%)
Aug 14, 2023 381.57 392.60 375.28 388.83 382,279 +4.52(+1.18%)
Aug 11, 2023 378.01 387.96 372.10 384.31 334,284 +6.30(+1.67%)
Aug 10, 2023 380.32 390.06 372.01 378.01 410,053 +0.17(+0.04%)
Aug 09, 2023 395.97 396.50 376.00 377.84 511,973 -11.64(-2.99%)
Aug 08, 2023 380.00 396.00 374.72 389.48 771,656 +18.66(+5.03%)
Aug 07, 2023 371.03 373.56 357.70 370.82 696,190 -6.15(-1.63%)
Aug 04, 2023 390.01 395.76 374.45 376.97 551,156 -12.94(-3.32%)
Aug 03, 2023 400.01 402.37 387.62 389.91 652,996 -17.42(-4.28%)
Aug 02, 2023 434.98 437.00 401.18 407.33 1,060,786 -27.65(-6.36%)
Aug 01, 2023 430.00 438.00 420.88 434.98 665,926 -2.90(-0.66%)
Jul 31, 2023 440.00 442.84 432.20 437.88 486,805 +3.27(+0.75%)
Jul 28, 2023 434.00 438.74 424.84 434.61 464,240 +8.46(+1.99%)
Jul 27, 2023 451.00 452.46 424.17 426.15 565,165 -17.31(-3.90%)
Jul 26, 2023 436.82 447.93 436.28 443.46 529,671 +6.64(+1.52%)
Jul 25, 2023 430.94 442.42 430.21 436.82 447,827 +5.88(+1.37%)
Jul 24, 2023 427.64 431.87 412.93 430.94 655,159 -5.71(-1.31%)
Jul 21, 2023 441.91 445.88 426.55 436.65 563,414 -4.18(-0.95%)
Jul 20, 2023 455.21 461.31 435.20 440.83 631,208 -12.27(-2.71%)
Jul 19, 2023 451.77 461.60 446.76 453.10 550,015 +7.31(+1.64%)
Jul 18, 2023 449.48 454.00 435.00 445.80 783,145 -4.08(-0.91%)
Jul 17, 2023 457.20 467.00 444.35 449.88 862,068 -8.98(-1.96%)
Jul 14, 2023 455.46 475.09 447.18 458.86 1,724,365 -2.97(-0.64%)
Jul 13, 2023 418.00 466.99 412.78 461.83 2,077,236 +48.34(+11.69%)
Jul 12, 2023 418.00 420.98 405.24 413.49 923,402 +1.19(+0.29%)
Jul 11, 2023 401.00 415.00 396.92 412.30 1,205,867 +4.59(+1.13%)
Jul 10, 2023 381.17 408.01 370.05 407.71 996,329 +26.97(+7.08%)
Jul 07, 2023 373.59 392.00 373.59 380.74 941,767 +4.19(+1.11%)
Jul 06, 2023 380.59 385.01 362.00 376.55 891,613 -1.56(-0.41%)
Jul 05, 2023 367.01 382.99 359.10 378.11 1,186,055 +0.27(+0.07%)
Jul 03, 2023 347.00 378.27 345.99 377.84 1,106,503 +35.42(+10.34%)
Jun 30, 2023 349.97 352.75 322.26 342.42 1,525,510 +2.17(+0.64%)
Jun 29, 2023 335.64 340.79 328.50 340.25 856,886 +14.64(+4.50%)
Jun 28, 2023 319.91 332.81 318.45 325.61 657,998 +0.73(+0.22%)
Jun 27, 2023 312.30 327.99 311.53 324.88 876,018 +19.14(+6.26%)
Jun 26, 2023 324.00 328.60 301.08 305.74 1,126,854 -23.37(-7.10%)
Jun 23, 2023 327.00 337.00 317.30 329.11 1,563,756 +1.88(+0.57%)
Jun 22, 2023 332.49 337.45 313.13 327.23 1,143,224 -4.08(-1.23%)
Jun 21, 2023 324.00 338.00 320.31 331.31 1,924,593 +17.91(+5.71%)
Jun 20, 2023 300.00 315.18 289.69 313.40 1,891,992 +20.01(+6.82%)
Jun 16, 2023 284.99 298.00 280.96 293.39 1,423,283 +15.47(+5.57%)
Jun 15, 2023 274.15 281.38 266.00 277.92 785,361 -4.96(-1.75%)
Jun 14, 2023 284.11 286.15 276.73 282.88 398,746 -0.94(-0.33%)
Jun 13, 2023 284.30 284.88 274.95 283.82 442,357 +6.12(+2.20%)
Jun 12, 2023 279.13 281.66 275.00 277.70 370,868 -4.63(-1.64%)
Jun 09, 2023 293.50 295.76 280.50 282.33 567,855 -8.60(-2.96%)
Jun 08, 2023 289.69 297.24 283.57 290.93 485,119 +0.12(+0.04%)
Jun 07, 2023 298.82 302.27 288.00 290.81 675,411 -8.01(-2.68%)
Jun 06, 2023 270.00 304.56 266.55 298.82 1,883,441 +22.46(+8.13%)
Jun 05, 2023 294.47 296.96 271.20 276.36 1,403,065 -25.77(-8.53%)
Jun 02, 2023 305.27 306.00 290.64 302.13 726,465 +2.19(+0.73%)
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.
 
 
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.