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 )

705.47 USD -15.96 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 84.34 91.78 83.00 87.27 1,511,676 +13.83(+18.83%)
Oct 29, 2009 74.00 74.47 72.73 73.44 168,284 -0.46(-0.62%)
Oct 28, 2009 74.95 76.48 73.89 73.90 149,392 -1.53(-2.03%)
Oct 27, 2009 75.72 76.76 74.50 75.43 126,298 -0.46(-0.61%)
Oct 26, 2009 75.54 77.00 75.44 75.89 178,643 +0.19(+0.25%)
Oct 23, 2009 75.41 75.95 73.95 75.70 170,106 +2.10(+2.85%)
Oct 22, 2009 72.51 74.05 71.97 73.60 83,565 +1.61(+2.24%)
Oct 21, 2009 74.45 74.98 71.98 71.99 171,729 -2.85(-3.81%)
Oct 20, 2009 74.57 75.39 74.33 74.84 143,990 -0.05(-0.07%)
Oct 19, 2009 74.60 75.44 74.00 74.89 144,454 +1.17(+1.59%)
Oct 16, 2009 74.18 74.88 73.58 73.72 213,999 -0.70(-0.94%)
Oct 15, 2009 71.30 75.12 71.30 74.42 186,278 +3.16(+4.43%)
Oct 14, 2009 70.98 71.44 70.53 71.26 62,575 +0.83(+1.18%)
Oct 13, 2009 70.75 71.25 70.00 70.43 86,969 -0.61(-0.86%)
Oct 12, 2009 72.70 72.99 70.50 71.04 85,993 -0.97(-1.35%)
Oct 09, 2009 70.77 72.05 70.39 72.01 97,187 +1.07(+1.51%)
Oct 08, 2009 72.95 73.98 70.77 70.94 166,929 -1.48(-2.04%)
Oct 07, 2009 75.05 75.25 72.22 72.42 120,151 -2.67(-3.56%)
Oct 06, 2009 71.36 75.15 71.36 75.09 177,847 +3.99(+5.61%)
Oct 05, 2009 69.42 71.59 68.70 71.10 82,381 +1.53(+2.20%)
Oct 02, 2009 70.00 70.42 69.23 69.57 60,357 -0.96(-1.36%)
Oct 01, 2009 71.42 72.62 69.87 70.53 113,857 -1.01(-1.41%)
Sep 30, 2009 72.20 72.66 70.75 71.54 68,522 -0.40(-0.56%)
Sep 29, 2009 71.87 73.00 71.75 71.94 45,951 +0.34(+0.47%)
Sep 28, 2009 72.01 72.69 71.22 71.60 70,984 +0.28(+0.39%)
Sep 25, 2009 71.91 72.29 71.12 71.32 31,940 -0.56(-0.78%)
Sep 24, 2009 71.41 72.49 71.41 71.88 65,374 +0.38(+0.53%)
Sep 23, 2009 72.66 73.03 71.26 71.50 59,575 -1.25(-1.72%)
Sep 22, 2009 72.00 72.89 71.47 72.75 81,175 +1.01(+1.41%)
Sep 21, 2009 68.92 72.55 68.58 71.74 395,712 +4.51(+6.71%)
Sep 18, 2009 67.56 67.68 66.71 67.23 76,737 -0.19(-0.28%)
Sep 17, 2009 67.57 67.70 66.79 67.42 50,824 -0.38(-0.56%)
Sep 16, 2009 67.26 67.80 66.39 67.80 57,264 +0.25(+0.37%)
Sep 15, 2009 67.24 67.89 67.24 67.55 63,046 -0.07(-0.10%)
Sep 14, 2009 66.27 68.19 66.06 67.62 105,909 +1.05(+1.58%)
Sep 11, 2009 64.95 67.09 63.81 66.57 125,724 +1.57(+2.42%)
Sep 10, 2009 65.28 65.64 64.75 65.00 86,334 -0.53(-0.81%)
Sep 09, 2009 65.64 66.88 63.95 65.53 88,664 -0.34(-0.52%)
Sep 08, 2009 65.46 65.94 64.72 65.87 90,084 +0.71(+1.09%)
Sep 04, 2009 63.51 65.16 63.34 65.16 75,691 +1.65(+2.60%)
Sep 03, 2009 63.07 63.65 62.45 63.51 57,142 +0.51(+0.81%)
Sep 02, 2009 62.27 63.51 62.27 63.00 104,363 +0.39(+0.62%)
Sep 01, 2009 62.16 62.87 61.81 62.61 130,041 +0.86(+1.39%)
Aug 31, 2009 62.23 62.23 61.18 61.75 68,868 -0.03(-0.05%)
Aug 28, 2009 62.64 63.00 61.67 61.78 63,361 -0.67(-1.07%)
Aug 27, 2009 62.68 62.96 61.92 62.45 74,920 -0.52(-0.83%)
Aug 26, 2009 61.93 62.98 61.93 62.97 47,421 +0.80(+1.29%)
Aug 25, 2009 62.93 62.93 61.78 62.17 45,141 -0.67(-1.07%)
Aug 24, 2009 62.51 63.26 62.19 62.84 41,856 +0.85(+1.37%)
Aug 21, 2009 62.92 62.92 61.66 61.99 96,772 -0.41(-0.66%)
Aug 20, 2009 62.71 62.87 62.03 62.40 38,409 -0.29(-0.46%)
Aug 19, 2009 60.54 63.14 60.54 62.69 76,753 +1.36(+2.22%)
Aug 18, 2009 60.33 61.98 60.32 61.33 64,367 +0.27(+0.44%)
Aug 17, 2009 60.71 61.74 60.65 61.06 58,299 -0.65(-1.05%)
Aug 14, 2009 62.99 63.13 61.16 61.71 99,258 -1.29(-2.05%)
Aug 13, 2009 64.05 64.05 62.75 63.00 57,724 -0.54(-0.85%)
Aug 12, 2009 63.88 64.95 63.01 63.54 157,303 -0.09(-0.14%)
Aug 11, 2009 63.50 64.03 62.77 63.63 75,624 +0.03(+0.05%)
Aug 10, 2009 63.27 64.02 62.73 63.60 66,470 +0.17(+0.27%)
Aug 07, 2009 64.59 64.59 63.28 63.43 76,348 -0.25(-0.39%)
Aug 06, 2009 64.22 64.84 63.22 63.68 76,353 -0.48(-0.75%)
Aug 05, 2009 64.00 64.49 62.97 64.16 112,255 -0.08(-0.12%)
Aug 04, 2009 61.70 64.26 61.54 64.24 216,000 +2.39(+3.86%)
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.