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 )

716.51 USD +21.03 (+3.02%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 61.36 62.95 61.01 61.85 141,105 +0.93(+1.53%)
Jul 31, 2009 62.47 63.07 59.75 60.92 446,047 +2.31(+3.94%)
Jul 30, 2009 59.19 60.21 57.30 58.61 131,519 +0.08(+0.14%)
Jul 29, 2009 58.02 58.92 57.20 58.53 106,714 -0.03(-0.05%)
Jul 28, 2009 57.57 58.71 57.57 58.56 129,803 +0.46(+0.79%)
Jul 27, 2009 58.52 58.74 57.62 58.10 42,300 -0.90(-1.53%)
Jul 24, 2009 58.15 59.24 57.73 59.00 134,090 +0.85(+1.46%)
Jul 23, 2009 56.18 58.62 55.96 58.15 176,464 +2.05(+3.65%)
Jul 22, 2009 55.75 56.10 55.03 56.10 56,178 +0.60(+1.08%)
Jul 21, 2009 54.66 55.84 54.46 55.50 109,785 +1.00(+1.83%)
Jul 20, 2009 54.47 54.98 54.05 54.50 72,111 +0.55(+1.02%)
Jul 17, 2009 53.88 54.23 53.01 53.95 83,141 +0.19(+0.35%)
Jul 16, 2009 52.97 53.99 51.88 53.76 120,253 +0.70(+1.32%)
Jul 15, 2009 51.71 53.30 51.71 53.06 154,969 +0.28(+0.53%)
Jul 14, 2009 53.03 53.50 52.29 52.78 79,050 -0.14(-0.26%)
Jul 13, 2009 51.30 53.36 50.10 52.92 123,209 +1.86(+3.64%)
Jul 10, 2009 50.92 51.54 50.30 51.06 44,246 +0.03(+0.06%)
Jul 09, 2009 51.80 52.45 50.62 51.03 41,632 -0.19(-0.37%)
Jul 08, 2009 51.30 52.00 50.77 51.22 101,544 +0.29(+0.57%)
Jul 07, 2009 52.03 52.19 50.80 50.93 136,655 -0.92(-1.77%)
Jul 06, 2009 48.46 52.17 48.46 51.85 180,715 +2.52(+5.11%)
Jul 02, 2009 50.29 50.29 48.71 49.33 72,929 -1.61(-3.16%)
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.