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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

144.78 +0.12 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.89 12.10 11.87 11.94 3,400,940 +0.02(+0.20%)
Oct 30, 2006 12.02 12.04 11.72 11.91 3,064,730 -0.11(-0.90%)
Oct 27, 2006 11.50 12.23 11.46 12.02 6,597,040 +0.46(+4.02%)
Oct 26, 2006 11.12 11.60 10.99 11.55 3,531,420 +0.48(+4.36%)
Oct 25, 2006 10.97 11.10 10.95 11.07 2,925,990 +0.10(+0.91%)
Oct 24, 2006 11.11 11.14 10.94 10.97 1,861,010 -0.14(-1.29%)
Oct 23, 2006 11.06 11.20 10.90 11.12 1,897,510 +0.04(+0.34%)
Oct 20, 2006 11.06 11.12 10.86 11.08 2,959,760 +0.06(+0.54%)
Oct 19, 2006 10.93 11.07 10.83 11.02 2,296,150 +0.07(+0.69%)
Oct 18, 2006 10.96 11.10 10.86 10.94 1,929,050 -0.02(-0.15%)
Oct 17, 2006 11.00 11.01 10.74 10.96 2,537,310 -0.08(-0.77%)
Oct 16, 2006 11.04 11.14 10.95 11.04 2,491,150 +0.04(+0.38%)
Oct 13, 2006 10.86 11.02 10.83 11.00 2,214,600 +0.09(+0.82%)
Oct 12, 2006 10.89 10.93 10.77 10.91 2,369,940 +0.09(+0.83%)
Oct 11, 2006 10.71 10.91 10.68 10.82 3,087,400 +0.04(+0.37%)
Oct 10, 2006 10.83 10.87 10.70 10.78 4,832,210 +0.15(+1.37%)
Oct 09, 2006 10.42 10.67 10.35 10.63 2,527,430 +0.16(+1.49%)
Oct 06, 2006 10.42 10.52 10.33 10.48 3,368,470 +0.05(+0.53%)
Oct 05, 2006 10.38 10.48 10.29 10.42 1,840,140 +0.01(+0.11%)
Oct 04, 2006 10.07 10.51 10.01 10.41 2,430,590 +0.34(+3.40%)
Oct 03, 2006 9.959 10.22 9.875 10.07 1,877,840 +0.08(+0.78%)
Oct 02, 2006 10.13 10.18 9.935 9.993 2,220,660 -0.19(-1.87%)
Sep 29, 2006 10.02 10.25 9.946 10.18 2,565,070 +0.20(+1.98%)
Sep 28, 2006 10.04 10.11 9.855 9.985 2,520,760 -0.09(-0.87%)
Sep 27, 2006 9.871 10.20 9.839 10.07 2,915,870 +0.16(+1.61%)
Sep 26, 2006 9.786 9.966 9.748 9.913 2,420,070 +0.10(+1.05%)
Sep 25, 2006 9.653 9.900 9.583 9.810 2,024,440 +0.20(+2.07%)
Sep 22, 2006 9.693 9.717 9.508 9.611 1,567,440 -0.08(-0.82%)
Sep 21, 2006 9.872 9.935 9.670 9.690 1,804,140 -0.18(-1.79%)
Sep 20, 2006 9.683 10.04 9.667 9.867 3,484,980 +0.30(+3.08%)
Sep 19, 2006 9.633 9.663 9.433 9.572 3,081,010 -0.02(-0.19%)
Sep 18, 2006 9.550 9.739 9.500 9.590 2,644,350 +0.00(+0.01%)
Sep 15, 2006 9.644 9.790 9.540 9.589 3,260,610 +0.01(+0.15%)
Sep 14, 2006 9.408 9.575 9.369 9.575 2,006,910 +0.19(+2.04%)
Sep 13, 2006 9.462 9.500 9.336 9.384 2,708,950 -0.05(-0.50%)
Sep 12, 2006 9.309 9.509 9.202 9.431 3,250,470 +0.16(+1.76%)
Sep 11, 2006 9.048 9.287 8.943 9.268 2,906,030 +0.20(+2.17%)
Sep 08, 2006 8.915 9.125 8.915 9.071 1,544,860 +0.13(+1.42%)
Sep 07, 2006 9.049 9.057 8.850 8.944 2,402,000 -0.15(-1.69%)
Sep 06, 2006 9.152 9.235 9.070 9.098 2,091,040 -0.18(-1.94%)
Sep 05, 2006 9.203 9.341 9.105 9.278 1,823,560 +0.12(+1.28%)
Sep 01, 2006 9.125 9.205 9.111 9.161 1,208,030 +0.04(+0.45%)
Aug 31, 2006 9.152 9.218 9.098 9.120 1,659,310 -0.06(-0.66%)
Aug 30, 2006 9.187 9.225 9.086 9.181 1,827,870 +0.03(+0.29%)
Aug 29, 2006 9.136 9.162 8.938 9.154 3,375,640 +0.02(+0.19%)
Aug 28, 2006 8.988 9.179 8.988 9.137 2,553,170 +0.13(+1.47%)
Aug 25, 2006 9.053 9.110 8.946 9.005 2,353,750 -0.09(-1.02%)
Aug 24, 2006 9.088 9.172 9.000 9.098 2,381,000 +0.01(+0.14%)
Aug 23, 2006 9.226 9.266 8.995 9.085 2,499,130 -0.10(-1.10%)
Aug 22, 2006 9.077 9.296 9.076 9.187 3,531,440 +0.08(+0.84%)
Aug 21, 2006 9.249 9.366 9.075 9.110 2,882,980 -0.21(-2.23%)
Aug 18, 2006 9.176 9.335 8.966 9.318 4,431,000 +0.19(+2.06%)
Aug 17, 2006 8.974 9.274 8.936 9.130 4,073,070 +0.12(+1.35%)
Aug 16, 2006 8.894 9.054 8.735 9.008 4,033,570 +0.23(+2.64%)
Aug 15, 2006 8.650 8.825 8.590 8.776 4,942,010 +0.19(+2.18%)
Aug 14, 2006 8.811 8.845 8.510 8.589 7,238,310 -0.48(-5.29%)
Aug 11, 2006 9.066 9.106 8.903 9.069 2,763,600 -0.04(-0.40%)
Aug 10, 2006 8.765 9.205 8.765 9.105 5,892,380 +0.30(+3.42%)
Aug 09, 2006 8.785 8.930 8.732 8.804 4,658,700 +0.09(+1.03%)
Aug 08, 2006 8.660 8.825 8.617 8.714 4,175,450 +0.07(+0.81%)
Aug 07, 2006 8.635 8.749 8.542 8.644 1,884,080 -0.03(-0.35%)
Aug 04, 2006 8.845 8.932 8.566 8.674 5,294,940 -0.05(-0.61%)
Aug 03, 2006 8.561 8.853 8.430 8.727 5,243,720 +0.13(+1.56%)
Aug 02, 2006 8.214 8.593 8.214 8.593 5,818,550 +0.42(+5.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.