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 )

1,935.02 +15.86 (+0.83%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 41.50 41.75 40.62 41.09 140,500 -0.17(-0.41%)
Sep 29, 2004 39.57 41.48 39.42 41.26 342,400 +1.63(+4.11%)
Sep 28, 2004 40.28 40.65 39.28 39.63 283,700 -0.79(-1.95%)
Sep 27, 2004 40.75 41.04 39.91 40.42 307,200 -0.44(-1.08%)
Sep 24, 2004 42.00 42.30 40.84 40.86 291,800 -1.02(-2.44%)
Sep 23, 2004 42.70 43.25 41.23 41.88 370,100 -0.07(-0.17%)
Sep 22, 2004 42.50 42.70 41.46 41.95 403,800 +0.08(+0.19%)
Sep 21, 2004 42.21 42.98 41.69 41.87 305,600 -0.21(-0.50%)
Sep 20, 2004 40.71 42.52 40.63 42.08 348,400 +1.11(+2.71%)
Sep 17, 2004 42.16 42.16 40.67 40.97 443,700 -0.87(-2.08%)
Sep 16, 2004 42.65 43.00 41.29 41.84 445,300 -0.64(-1.51%)
Sep 15, 2004 43.72 43.83 42.27 42.48 418,500 -1.50(-3.41%)
Sep 14, 2004 42.50 44.44 42.43 43.98 821,400 +0.85(+1.97%)
Sep 13, 2004 39.52 43.75 39.20 43.13 2,237,000 +6.03(+16.25%)
Sep 10, 2004 35.27 37.24 34.86 37.10 335,400 +1.96(+5.58%)
Sep 09, 2004 34.38 35.25 33.55 35.14 153,300 +1.09(+3.20%)
Sep 08, 2004 34.20 34.69 34.00 34.05 275,400 -0.42(-1.22%)
Sep 07, 2004 33.42 34.79 33.41 34.47 185,500 +1.17(+3.51%)
Sep 03, 2004 34.63 35.00 33.03 33.30 135,400 -1.49(-4.28%)
Sep 02, 2004 34.89 34.90 34.09 34.79 99,700 -0.13(-0.37%)
Sep 01, 2004 34.54 35.45 34.24 34.92 190,200 +0.31(+0.90%)
Aug 31, 2004 34.40 35.02 34.17 34.61 170,300 -0.01(-0.03%)
Aug 30, 2004 35.50 35.50 34.45 34.62 150,500 -0.76(-2.15%)
Aug 27, 2004 35.00 35.41 34.90 35.38 98,200 +0.57(+1.64%)
Aug 26, 2004 35.30 35.45 34.78 34.81 227,600 -0.59(-1.67%)
Aug 25, 2004 34.67 35.84 34.40 35.40 194,600 +0.77(+2.22%)
Aug 24, 2004 34.38 35.24 34.30 34.63 264,300 +0.33(+0.96%)
Aug 23, 2004 34.94 35.14 34.07 34.30 176,400 -0.37(-1.07%)
Aug 20, 2004 33.55 34.88 33.38 34.67 290,879 +1.34(+4.02%)
Aug 19, 2004 33.81 34.50 33.31 33.33 256,100 -0.89(-2.60%)
Aug 18, 2004 31.84 34.50 31.52 34.22 445,300 +2.22(+6.94%)
Aug 17, 2004 30.65 32.59 29.57 32.00 711,500 +1.84(+6.10%)
Aug 16, 2004 30.75 31.30 29.66 30.16 630,400 -0.89(-2.87%)
Aug 13, 2004 31.65 32.10 30.75 31.05 402,200 -0.52(-1.65%)
Aug 12, 2004 33.19 33.65 31.49 31.57 395,600 -1.97(-5.87%)
Aug 11, 2004 33.53 34.08 32.06 33.54 286,400 -1.05(-3.04%)
Aug 10, 2004 33.13 34.85 33.11 34.59 249,700 +1.16(+3.47%)
Aug 09, 2004 33.20 33.91 32.70 33.43 246,094 +0.23(+0.69%)
Aug 06, 2004 35.40 35.89 33.00 33.20 764,300 -3.12(-8.59%)
Aug 05, 2004 37.64 37.88 36.00 36.32 295,900 -1.68(-4.42%)
Aug 04, 2004 37.00 38.57 36.38 38.00 250,300 +0.83(+2.23%)
Aug 03, 2004 39.93 40.30 37.11 37.17 393,784 -2.90(-7.24%)
Aug 02, 2004 40.29 40.53 39.31 40.07 279,800 -0.11(-0.27%)
Jul 30, 2004 39.40 40.33 38.83 40.18 322,500 +1.02(+2.60%)
Jul 29, 2004 38.00 39.39 37.94 39.16 495,300 +1.10(+2.89%)
Jul 28, 2004 36.15 38.31 36.01 38.06 1,413,600 +0.47(+1.25%)
Jul 27, 2004 36.59 38.00 36.25 37.59 660,300 +1.10(+3.01%)
Jul 26, 2004 35.67 36.54 35.55 36.49 377,500 +1.28(+3.64%)
Jul 23, 2004 37.17 37.28 34.85 35.21 413,800 -2.17(-5.81%)
Jul 22, 2004 37.45 37.97 36.49 37.38 154,700 -0.42(-1.11%)
Jul 21, 2004 38.52 39.08 37.07 37.80 253,700 -0.95(-2.45%)
Jul 20, 2004 37.26 38.79 37.20 38.75 265,400 +1.35(+3.61%)
Jul 19, 2004 37.20 37.83 36.76 37.40 226,000 +0.26(+0.70%)
Jul 16, 2004 38.38 38.82 36.72 37.14 328,000 -1.42(-3.68%)
Jul 15, 2004 38.71 39.32 38.28 38.56 178,300 -0.08(-0.21%)
Jul 14, 2004 38.21 39.45 37.72 38.64 275,100 +0.14(+0.36%)
Jul 13, 2004 38.50 39.44 37.76 38.50 307,900 -0.05(-0.13%)
Jul 12, 2004 38.36 38.72 37.49 38.55 289,900 +0.05(+0.13%)
Jul 09, 2004 38.10 39.79 38.04 38.50 210,400 +0.49(+1.29%)
Jul 08, 2004 38.10 38.81 37.44 38.01 365,400 -0.72(-1.86%)
Jul 07, 2004 38.22 39.48 38.22 38.73 505,400 +0.29(+0.75%)
Jul 06, 2004 40.00 40.20 38.10 38.44 637,600 -2.27(-5.58%)
Jul 02, 2004 41.40 41.61 40.08 40.71 317,300 -0.82(-1.97%)
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.