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 )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 1.980 2.040 1.700 1.730 1,244,200 -0.21(-10.82%)
Apr 29, 2002 1.950 2.090 1.930 1.940 576,100 +0.00(+0.00%)
Apr 26, 2002 2.220 2.290 1.900 1.940 681,000 -0.26(-11.86%)
Apr 25, 2002 2.360 2.370 2.130 2.201 301,700 -0.10(-4.30%)
Apr 24, 2002 2.490 2.550 2.250 2.300 250,200 -0.18(-7.26%)
Apr 23, 2002 2.620 2.650 2.350 2.480 431,700 -0.14(-5.34%)
Apr 22, 2002 2.700 2.730 2.510 2.620 304,100 -0.09(-3.32%)
Apr 19, 2002 2.650 2.800 2.600 2.710 333,900 +0.08(+3.04%)
Apr 18, 2002 2.650 2.650 2.530 2.630 285,800 +0.02(+0.77%)
Apr 17, 2002 2.600 2.740 2.570 2.610 241,200 +0.01(+0.38%)
Apr 16, 2002 2.490 2.650 2.490 2.600 215,700 +0.12(+4.84%)
Apr 15, 2002 2.570 2.580 2.480 2.480 98,800 -0.07(-2.90%)
Apr 12, 2002 2.570 2.650 2.510 2.554 241,900 +0.00(+0.16%)
Apr 11, 2002 2.450 2.630 2.410 2.550 334,100 +0.14(+5.81%)
Apr 10, 2002 2.560 2.600 2.371 2.410 353,100 -0.14(-5.49%)
Apr 09, 2002 2.600 2.680 2.510 2.550 204,400 -0.08(-3.04%)
Apr 08, 2002 2.690 2.700 2.500 2.630 231,200 -0.06(-2.23%)
Apr 05, 2002 2.770 2.820 2.670 2.690 172,900 -0.11(-3.93%)
Apr 04, 2002 2.850 2.940 2.760 2.800 333,600 -0.05(-1.75%)
Apr 03, 2002 2.980 3.000 2.770 2.850 427,200 -0.15(-5.00%)
Apr 02, 2002 2.960 3.040 2.950 3.000 266,700 -0.00(-0.03%)
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.