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 )

630.99 USD -52.37 (-7.66%)
Official Closing Price Updated: 4:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 60.51 61.80 59.27 59.98 995,200 -2.30(-3.69%)
Oct 28, 2004 60.80 64.68 60.40 62.28 1,492,900 +1.10(+1.80%)
Oct 27, 2004 56.85 64.50 55.61 61.18 5,939,000 +14.46(+30.95%)
Oct 26, 2004 47.00 47.42 46.07 46.72 922,000 -0.44(-0.93%)
Oct 25, 2004 45.13 47.70 44.96 47.16 371,600 +1.68(+3.69%)
Oct 22, 2004 46.50 47.23 45.20 45.48 244,100 -0.94(-2.02%)
Oct 21, 2004 44.98 47.38 44.41 46.42 549,800 +1.82(+4.08%)
Oct 20, 2004 44.39 44.99 44.02 44.60 249,600 +0.10(+0.22%)
Oct 19, 2004 44.39 45.40 44.20 44.50 237,800 +0.50(+1.14%)
Oct 18, 2004 42.81 44.17 42.50 44.00 167,500 +0.83(+1.92%)
Oct 15, 2004 42.96 44.00 42.54 43.17 246,100 +0.22(+0.51%)
Oct 14, 2004 43.59 44.71 42.86 42.95 244,900 -0.85(-1.94%)
Oct 13, 2004 43.38 44.77 43.28 43.80 740,200 +1.20(+2.82%)
Oct 12, 2004 41.60 43.24 41.20 42.60 265,100 +0.32(+0.76%)
Oct 11, 2004 42.55 43.00 42.00 42.28 149,300 -0.24(-0.56%)
Oct 08, 2004 42.55 43.22 42.13 42.52 354,700 -0.24(-0.56%)
Oct 07, 2004 43.84 43.84 41.80 42.76 694,800 -2.39(-5.29%)
Oct 06, 2004 45.99 45.99 44.56 45.15 521,700 -0.27(-0.59%)
Oct 05, 2004 44.63 46.23 44.45 45.42 482,500 +0.41(+0.91%)
Oct 04, 2004 42.67 45.73 42.60 45.01 866,100 +3.13(+7.47%)
Oct 01, 2004 41.55 42.10 40.90 41.88 254,200 +0.79(+1.92%)
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%)
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.