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 )

1,704.56 -214.60 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 70.40 73.49 70.22 72.92 207,383 +1.52(+2.13%)
Jan 30, 2008 72.05 73.48 71.29 71.40 272,760 -1.32(-1.82%)
Jan 29, 2008 72.12 73.58 71.03 72.72 322,392 +0.90(+1.25%)
Jan 28, 2008 72.10 72.10 69.72 71.82 127,375 +0.46(+0.64%)
Jan 25, 2008 73.07 73.62 70.55 71.36 325,225 -0.64(-0.89%)
Jan 24, 2008 70.28 72.50 70.01 72.00 320,904 +1.94(+2.77%)
Jan 23, 2008 66.25 73.47 66.25 70.06 475,649 -0.25(-0.36%)
Jan 22, 2008 69.00 71.53 67.64 70.31 489,143 -0.76(-1.07%)
Jan 21, 2008 70.00 72.94 70.00 71.07 313,691 +0.00(+0.00%)
Jan 18, 2008 70.00 72.94 70.00 71.07 313,691 +1.05(+1.50%)
Jan 17, 2008 68.07 72.00 66.90 70.02 1,191,203 -3.85(-5.21%)
Jan 16, 2008 72.71 77.71 72.71 73.87 384,123 -0.02(-0.03%)
Jan 15, 2008 74.59 75.66 72.94 73.89 196,016 -1.61(-2.13%)
Jan 14, 2008 74.00 77.00 73.79 75.50 535,638 +2.68(+3.68%)
Jan 11, 2008 76.77 76.77 72.70 72.82 461,327 -3.29(-4.32%)
Jan 10, 2008 77.73 78.89 74.77 76.11 545,657 -3.22(-4.06%)
Jan 09, 2008 81.02 82.43 77.11 79.33 332,776 -1.72(-2.12%)
Jan 08, 2008 84.76 85.57 80.56 81.05 359,647 -3.64(-4.30%)
Jan 07, 2008 84.00 87.52 83.64 84.69 274,770 +0.68(+0.81%)
Jan 04, 2008 87.99 88.13 83.59 84.01 209,663 -4.64(-5.23%)
Jan 03, 2008 90.55 91.74 87.52 88.65 223,299 -1.43(-1.59%)
Jan 02, 2008 96.15 96.15 89.94 90.08 261,821 -5.02(-5.28%)
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.