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 )

375.89 USD -81.64 (-17.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.39 12.70 12.01 12.27 353,619 +0.17(+1.40%)
Oct 30, 2002 11.89 12.26 11.72 12.10 360,400 +0.19(+1.60%)
Oct 29, 2002 12.79 12.83 11.63 11.91 350,400 -0.87(-6.81%)
Oct 28, 2002 13.20 13.30 12.75 12.78 247,100 -0.04(-0.31%)
Oct 25, 2002 11.70 13.05 10.50 12.82 747,427 +0.22(+1.75%)
Oct 24, 2002 12.90 14.14 12.50 12.60 909,700 -0.48(-3.67%)
Oct 23, 2002 13.00 13.20 12.50 13.08 211,472 +0.23(+1.79%)
Oct 22, 2002 12.60 13.74 12.19 12.85 479,600 +0.05(+0.39%)
Oct 21, 2002 13.07 14.45 12.70 12.80 678,000 -0.23(-1.77%)
Oct 18, 2002 10.98 13.25 10.75 13.03 423,000 +1.93(+17.39%)
Oct 17, 2002 9.600 11.10 9.560 11.10 327,099 +1.83(+19.74%)
Oct 16, 2002 9.700 9.740 9.060 9.270 186,193 -0.55(-5.60%)
Oct 15, 2002 9.820 10.20 9.420 9.820 176,100 +0.32(+3.37%)
Oct 14, 2002 9.300 9.949 9.290 9.500 553,240 +0.10(+1.05%)
Oct 11, 2002 8.210 9.770 8.210 9.401 315,628 +1.20(+14.65%)
Oct 10, 2002 7.500 8.250 7.320 8.200 145,425 +0.80(+10.81%)
Oct 09, 2002 7.380 7.950 7.250 7.400 162,091 -0.00(-0.01%)
Oct 08, 2002 7.360 7.750 7.160 7.401 138,042 -0.10(-1.32%)
Oct 07, 2002 7.650 7.650 7.160 7.500 91,400 -0.12(-1.57%)
Oct 04, 2002 8.270 8.310 7.450 7.620 157,500 -0.58(-7.07%)
Oct 03, 2002 7.330 8.250 7.330 8.200 379,700 +0.73(+9.77%)
Oct 02, 2002 8.050 8.070 7.290 7.470 253,000 -0.60(-7.43%)
Oct 01, 2002 8.160 8.390 7.520 8.070 533,302 -0.06(-0.74%)
Sep 30, 2002 8.450 8.530 8.070 8.130 298,009 -0.35(-4.13%)
Sep 27, 2002 9.140 9.280 8.450 8.480 274,200 -0.63(-6.92%)
Sep 26, 2002 9.500 9.710 8.950 9.110 178,904 -0.23(-2.46%)
Sep 25, 2002 9.800 9.900 9.130 9.340 522,300 -0.38(-3.91%)
Sep 24, 2002 10.00 10.08 9.520 9.720 441,250 -0.38(-3.75%)
Sep 23, 2002 10.06 10.19 9.810 10.10 405,106 +0.02(+0.21%)
Sep 20, 2002 9.980 10.20 9.860 10.08 275,960 +0.18(+1.80%)
Sep 19, 2002 9.900 10.09 9.781 9.900 757,410 -0.35(-3.41%)
Sep 18, 2002 9.900 10.25 9.760 10.25 550,641 -0.04(-0.39%)
Sep 17, 2002 10.57 10.82 9.840 10.29 556,991 +0.08(+0.78%)
Sep 16, 2002 10.53 10.69 10.09 10.21 361,785 -0.39(-3.68%)
Sep 13, 2002 10.40 11.06 10.03 10.60 372,292 +0.05(+0.47%)
Sep 12, 2002 10.99 11.00 10.05 10.55 549,238 -0.51(-4.61%)
Sep 11, 2002 11.50 11.55 11.01 11.06 341,000 -0.57(-4.90%)
Sep 10, 2002 12.29 12.30 11.45 11.63 306,016 -0.47(-3.88%)
Sep 09, 2002 11.78 12.61 11.78 12.10 499,496 +0.17(+1.42%)
Sep 06, 2002 13.07 13.73 11.69 11.93 775,598 -1.07(-8.23%)
Sep 05, 2002 12.20 13.40 12.20 13.00 982,700 +0.61(+4.92%)
Sep 04, 2002 11.80 12.45 11.75 12.39 350,305 +0.76(+6.53%)
Sep 03, 2002 10.90 11.93 10.75 11.63 352,900 +0.19(+1.66%)
Aug 30, 2002 10.63 11.35 10.51 11.44 260,426 +0.00(+0.00%)
Aug 29, 2002 9.300 10.83 8.580 11.44 649,825 +0.00(+0.00%)
Aug 28, 2002 11.44 11.50 9.273 11.44 336,221 +10.96(+2283.33%)
Aug 26, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 23, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 22, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 21, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 20, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 16, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 15, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 14, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 13, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 12, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 07, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 06, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 05, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 02, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
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.