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 )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.791 6.847 6.468 6.475 1,979,740 -0.36(-5.20%)
Jun 27, 2008 6.977 6.998 6.799 6.830 1,607,550 -0.14(-2.02%)
Jun 26, 2008 6.999 7.104 6.954 6.971 1,159,080 -0.10(-1.44%)
Jun 25, 2008 6.894 7.160 6.850 7.073 1,053,710 +0.17(+2.52%)
Jun 24, 2008 7.000 7.125 6.845 6.899 1,585,050 -0.10(-1.50%)
Jun 23, 2008 7.366 7.366 7.000 7.004 2,078,690 -0.30(-4.05%)
Jun 20, 2008 7.449 7.563 7.295 7.300 2,531,930 -0.20(-2.68%)
Jun 19, 2008 7.466 7.532 7.366 7.501 808,650 -0.00(-0.04%)
Jun 18, 2008 7.493 7.578 7.491 7.504 668,410 +0.00(+0.05%)
Jun 17, 2008 7.491 7.589 7.490 7.500 639,490 +0.01(+0.13%)
Jun 16, 2008 7.460 7.588 7.446 7.490 767,890 -0.01(-0.17%)
Jun 13, 2008 7.503 7.571 7.363 7.503 959,860 +0.08(+1.10%)
Jun 12, 2008 7.448 7.563 7.372 7.421 3,201,690 +0.04(+0.60%)
Jun 11, 2008 7.491 7.536 7.375 7.377 774,840 -0.16(-2.07%)
Jun 10, 2008 7.645 7.713 7.420 7.533 987,610 -0.03(-0.45%)
Jun 09, 2008 7.744 7.744 7.485 7.567 833,200 -0.10(-1.25%)
Jun 06, 2008 7.823 7.877 7.663 7.663 889,920 -0.19(-2.48%)
Jun 05, 2008 7.618 7.858 7.559 7.858 1,620,660 +0.25(+3.23%)
Jun 04, 2008 7.614 7.650 7.550 7.612 2,612,180 -0.02(-0.22%)
Jun 03, 2008 7.788 7.788 7.425 7.629 2,978,440 -0.15(-1.89%)
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.