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 )

1,919.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 64.60 65.17 64.08 64.55 242,400 -0.13(-0.20%)
Nov 29, 2004 65.50 67.70 64.16 64.68 339,700 -0.32(-0.49%)
Nov 26, 2004 64.83 65.37 64.27 65.00 96,900 +0.75(+1.17%)
Nov 24, 2004 64.08 64.74 62.81 64.25 384,700 +0.62(+0.97%)
Nov 23, 2004 64.86 65.47 63.34 63.63 356,200 -1.63(-2.50%)
Nov 22, 2004 63.78 65.38 62.20 65.26 449,500 +1.56(+2.45%)
Nov 19, 2004 66.27 66.53 63.11 63.70 419,400 -3.12(-4.67%)
Nov 18, 2004 66.99 67.00 65.79 66.82 306,900 +0.26(+0.39%)
Nov 17, 2004 66.05 67.82 66.05 66.56 391,300 +0.67(+1.02%)
Nov 16, 2004 66.04 66.80 64.76 65.89 533,800 -1.20(-1.79%)
Nov 15, 2004 66.38 67.49 66.03 67.09 392,400 +0.30(+0.45%)
Nov 12, 2004 64.75 66.99 64.15 66.79 521,700 +1.79(+2.75%)
Nov 11, 2004 65.45 66.34 63.76 65.00 538,400 -0.17(-0.26%)
Nov 10, 2004 63.37 65.99 63.10 65.17 764,100 +2.62(+4.19%)
Nov 09, 2004 62.65 63.46 61.50 62.55 359,000 -0.45(-0.71%)
Nov 08, 2004 63.00 64.14 61.90 63.00 363,200 -0.11(-0.17%)
Nov 05, 2004 63.18 63.80 61.85 63.11 379,500 +0.70(+1.12%)
Nov 04, 2004 61.70 62.75 60.25 62.41 932,900 +0.25(+0.40%)
Nov 03, 2004 64.46 66.57 61.60 62.16 1,187,000 -0.56(-0.89%)
Nov 02, 2004 60.40 64.70 59.66 62.72 1,203,200 +2.52(+4.19%)
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.