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 )

723.37 USD -16.27 (-2.20%)
Streaming Delayed Price Updated: 2:31 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 104.85 105.26 100.22 100.85 142,660 -2.51(-2.43%)
Nov 29, 2007 102.24 104.88 100.76 103.36 147,583 +1.06(+1.03%)
Nov 28, 2007 100.87 103.91 100.87 102.31 193,783 +0.32(+0.31%)
Nov 27, 2007 101.72 103.59 100.56 101.99 157,347 +1.22(+1.21%)
Nov 26, 2007 106.58 106.58 100.58 100.77 180,850 -6.04(-5.65%)
Nov 23, 2007 101.63 106.86 101.63 106.81 127,095 +6.37(+6.34%)
Nov 21, 2007 103.45 104.75 100.11 100.44 203,337 -3.82(-3.66%)
Nov 20, 2007 105.16 106.42 101.00 104.26 210,725 -1.13(-1.07%)
Nov 19, 2007 106.34 107.10 103.09 105.39 260,718 -1.90(-1.77%)
Nov 16, 2007 106.26 108.15 105.02 107.29 251,614 +1.29(+1.22%)
Nov 15, 2007 106.75 108.25 105.57 106.00 182,680 -0.68(-0.64%)
Nov 14, 2007 106.82 109.45 105.76 106.68 201,480 +0.46(+0.43%)
Nov 13, 2007 105.65 107.26 103.92 106.22 278,592 +1.76(+1.68%)
Nov 12, 2007 101.19 107.69 100.43 104.46 514,692 +3.56(+3.53%)
Nov 09, 2007 102.65 103.61 99.50 100.90 318,043 -2.54(-2.46%)
Nov 08, 2007 110.06 111.57 98.02 103.44 824,697 -6.12(-5.59%)
Nov 07, 2007 105.00 112.39 104.54 109.56 704,465 +3.66(+3.46%)
Nov 06, 2007 100.48 106.21 100.01 105.90 523,467 +6.30(+6.33%)
Nov 05, 2007 99.50 101.71 96.18 99.60 359,408 -0.86(-0.86%)
Nov 02, 2007 100.66 102.94 98.17 100.46 309,028 +1.05(+1.06%)
Nov 01, 2007 100.47 102.99 97.89 99.41 422,526 +1.08(+1.10%)
Oct 31, 2007 99.56 107.98 97.12 98.33 2,206,339 +11.76(+13.58%)
Oct 30, 2007 86.90 87.25 86.02 86.57 110,200 -0.39(-0.45%)
Oct 29, 2007 86.46 87.41 85.47 86.96 114,934 +0.94(+1.09%)
Oct 26, 2007 86.34 86.56 84.40 86.02 139,529 +1.07(+1.26%)
Oct 25, 2007 85.55 87.60 84.61 84.95 170,597 -0.47(-0.55%)
Oct 24, 2007 86.36 86.36 83.81 85.42 271,665 -0.82(-0.95%)
Oct 23, 2007 84.16 87.00 84.16 86.24 144,876 +0.18(+0.21%)
Oct 22, 2007 84.39 86.53 83.30 86.06 158,800 +1.34(+1.58%)
Oct 19, 2007 86.44 86.44 84.26 84.72 241,377 -1.85(-2.14%)
Oct 18, 2007 85.42 86.85 85.33 86.57 152,448 +0.92(+1.07%)
Oct 17, 2007 85.69 86.00 84.49 85.65 197,738 +1.50(+1.78%)
Oct 16, 2007 86.91 86.96 84.01 84.15 297,914 -2.92(-3.35%)
Oct 15, 2007 84.56 87.38 84.20 87.07 781,538 +7.62(+9.59%)
Oct 12, 2007 79.14 80.98 78.91 79.45 169,467 -0.09(-0.11%)
Oct 11, 2007 81.07 81.84 79.09 79.54 237,021 -0.96(-1.19%)
Oct 10, 2007 80.72 80.89 79.39 80.50 186,221 -0.43(-0.53%)
Oct 09, 2007 81.14 81.94 80.00 80.93 114,969 -0.14(-0.17%)
Oct 08, 2007 82.60 82.90 79.43 81.07 332,932 +0.19(+0.23%)
Oct 05, 2007 80.67 81.64 79.70 80.88 173,862 +0.94(+1.18%)
Oct 04, 2007 80.22 80.64 78.93 79.94 161,433 -0.02(-0.03%)
Oct 03, 2007 82.38 82.42 78.85 79.96 452,679 -3.05(-3.67%)
Oct 02, 2007 82.74 83.44 80.69 83.01 390,266 +0.06(+0.07%)
Oct 01, 2007 79.23 83.21 79.18 82.95 551,864 +3.61(+4.55%)
Sep 28, 2007 79.06 79.99 79.00 79.34 270,265 +0.11(+0.14%)
Sep 27, 2007 74.00 79.71 73.64 79.23 653,150 +5.19(+7.01%)
Sep 26, 2007 72.93 74.35 72.85 74.04 188,426 +1.56(+2.15%)
Sep 25, 2007 71.38 73.19 70.43 72.48 181,506 +0.63(+0.88%)
Sep 24, 2007 72.43 72.64 70.64 71.85 235,126 -0.45(-0.62%)
Sep 21, 2007 72.16 72.70 71.06 72.30 243,023 +0.79(+1.10%)
Sep 20, 2007 70.87 71.64 70.11 71.51 159,426 +0.43(+0.60%)
Sep 19, 2007 71.39 71.88 69.61 71.08 298,021 +0.27(+0.38%)
Sep 18, 2007 67.46 70.93 67.44 70.81 277,502 +3.53(+5.25%)
Sep 17, 2007 68.65 69.11 65.48 67.28 436,714 -1.63(-2.37%)
Sep 14, 2007 69.96 70.02 68.37 68.91 233,432 -1.74(-2.46%)
Sep 13, 2007 70.14 72.62 69.03 70.65 310,702 +0.60(+0.86%)
Sep 12, 2007 70.27 71.30 69.50 70.05 182,639 -0.73(-1.03%)
Sep 11, 2007 69.63 70.78 68.65 70.78 173,568 +1.36(+1.96%)
Sep 10, 2007 69.94 70.86 68.68 69.42 191,914 -0.22(-0.32%)
Sep 07, 2007 69.61 70.00 68.26 69.64 195,519 -0.89(-1.26%)
Sep 06, 2007 68.41 70.74 68.41 70.53 238,744 +2.22(+3.25%)
Sep 05, 2007 70.02 71.06 68.12 68.31 195,923 -2.21(-3.13%)
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.