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 )

695.48 USD +32.48 (+4.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 52.60 54.05 52.60 54.00 80,112 +1.32(+2.50%)
Nov 26, 2003 53.25 53.37 52.00 52.68 258,870 -0.26(-0.49%)
Nov 25, 2003 53.84 53.93 52.65 52.94 236,535 -0.57(-1.07%)
Nov 24, 2003 52.99 53.99 52.36 53.51 261,938 +1.16(+2.22%)
Nov 21, 2003 51.95 53.89 51.88 52.35 272,918 +0.40(+0.77%)
Nov 20, 2003 49.27 53.25 49.26 51.95 557,390 +2.23(+4.49%)
Nov 19, 2003 50.20 51.13 49.56 49.72 325,591 -0.67(-1.33%)
Nov 18, 2003 51.70 52.74 50.25 50.39 323,125 -0.81(-1.58%)
Nov 17, 2003 52.25 52.60 50.92 51.20 255,862 -1.60(-3.03%)
Nov 14, 2003 55.13 55.50 52.62 52.80 304,844 -2.10(-3.83%)
Nov 13, 2003 54.90 56.30 54.71 54.90 222,741 -0.68(-1.22%)
Nov 12, 2003 53.25 55.70 53.16 55.58 218,779 +2.53(+4.77%)
Nov 11, 2003 53.90 54.68 52.71 53.05 226,526 -0.55(-1.03%)
Nov 10, 2003 55.02 55.26 53.40 53.60 216,365 -1.49(-2.70%)
Nov 07, 2003 55.75 56.31 54.75 55.09 183,421 -0.44(-0.79%)
Nov 06, 2003 55.87 56.50 55.27 55.53 208,200 -0.53(-0.95%)
Nov 05, 2003 55.35 56.37 55.20 56.06 255,215 +0.03(+0.05%)
Nov 04, 2003 56.10 56.38 55.16 56.03 312,318 +0.27(+0.48%)
Nov 03, 2003 55.25 56.65 55.11 55.76 439,923 +0.76(+1.38%)
Oct 31, 2003 54.80 55.80 53.83 55.00 439,375 -0.60(-1.08%)
Oct 30, 2003 53.17 57.10 54.32 55.60 858,401 +2.43(+4.57%)
Oct 29, 2003 45.99 53.88 45.51 53.17 1,344,237 +5.47(+11.47%)
Oct 28, 2003 48.20 49.05 47.52 47.70 493,516 +0.00(+0.00%)
Oct 27, 2003 47.31 48.78 47.31 47.70 257,300 +0.41(+0.87%)
Oct 24, 2003 47.80 48.16 46.33 47.29 250,900 -0.74(-1.54%)
Oct 23, 2003 49.13 49.49 47.15 48.03 306,700 -1.95(-3.90%)
Oct 22, 2003 51.51 51.51 49.79 49.98 196,300 -1.72(-3.33%)
Oct 21, 2003 49.86 52.00 49.58 51.70 237,179 +1.46(+2.91%)
Oct 20, 2003 50.70 50.70 49.79 50.24 252,154 -0.18(-0.36%)
Oct 17, 2003 52.04 52.10 50.20 50.42 189,362 -1.24(-2.40%)
Oct 16, 2003 50.87 51.94 50.51 51.66 184,903 +0.79(+1.55%)
Oct 15, 2003 52.40 52.86 50.75 50.87 234,790 -0.91(-1.76%)
Oct 14, 2003 50.50 52.30 50.03 51.78 320,713 +1.28(+2.53%)
Oct 13, 2003 50.04 50.75 49.84 50.50 347,258 +0.71(+1.43%)
Oct 10, 2003 50.55 50.79 49.42 49.79 223,538 -0.78(-1.54%)
Oct 09, 2003 50.85 51.75 49.50 50.57 738,773 +0.71(+1.42%)
Oct 08, 2003 50.38 50.89 49.43 49.86 279,830 +0.21(+0.42%)
Oct 07, 2003 50.55 50.68 48.82 49.65 684,728 -1.35(-2.65%)
Oct 06, 2003 50.45 51.00 49.65 51.00 223,811 +0.97(+1.94%)
Oct 03, 2003 49.06 50.98 49.05 50.03 597,374 +2.03(+4.23%)
Oct 02, 2003 46.00 48.16 46.00 48.00 286,261 +2.00(+4.35%)
Oct 01, 2003 45.89 46.65 45.60 46.00 266,780 +0.01(+0.02%)
Sep 30, 2003 46.35 46.90 45.61 45.99 205,810 -0.37(-0.80%)
Sep 29, 2003 45.34 47.19 45.10 46.36 384,482 +1.30(+2.89%)
Sep 26, 2003 47.97 48.25 44.77 45.06 592,178 -2.90(-6.05%)
Sep 25, 2003 48.00 49.59 47.67 47.96 503,208 +0.38(+0.80%)
Sep 24, 2003 50.70 51.64 47.53 47.58 744,998 -3.12(-6.15%)
Sep 23, 2003 48.03 50.80 47.43 50.70 426,204 +2.68(+5.58%)
Sep 22, 2003 48.33 48.98 46.90 48.02 238,448 -1.16(-2.36%)
Sep 19, 2003 49.73 49.75 48.07 49.18 248,741 -0.32(-0.65%)
Sep 18, 2003 49.40 50.23 49.01 49.50 310,508 +0.10(+0.20%)
Sep 17, 2003 48.10 49.86 48.10 49.40 467,903 +1.00(+2.07%)
Sep 16, 2003 47.35 48.49 47.35 48.40 211,173 +1.05(+2.22%)
Sep 15, 2003 47.40 47.75 46.65 47.35 360,700 +0.40(+0.85%)
Sep 12, 2003 45.07 47.20 44.45 46.95 377,700 +1.22(+2.67%)
Sep 11, 2003 45.20 46.25 44.80 45.73 281,300 +0.82(+1.83%)
Sep 10, 2003 46.27 46.34 44.85 44.91 366,800 -1.99(-4.24%)
Sep 09, 2003 48.85 48.92 46.84 46.90 612,800 -2.03(-4.15%)
Sep 08, 2003 46.38 48.93 46.38 48.93 505,200 +2.55(+5.50%)
Sep 05, 2003 46.30 46.96 45.56 46.38 365,600 -0.22(-0.47%)
Sep 04, 2003 45.30 47.52 45.30 46.60 596,800 +1.10(+2.42%)
Sep 03, 2003 41.90 47.05 41.90 45.50 1,502,500 +4.03(+9.72%)
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.