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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.247 6.307 5.975 6.092 4,460,470 +0.23(+3.94%)
Jul 30, 2009 5.919 6.021 5.730 5.861 1,315,190 +0.01(+0.14%)
Jul 29, 2009 5.802 5.892 5.720 5.853 1,067,140 -0.00(-0.05%)
Jul 28, 2009 5.757 5.871 5.757 5.856 1,298,030 +0.05(+0.79%)
Jul 27, 2009 5.852 5.874 5.762 5.810 423,000 -0.09(-1.53%)
Jul 24, 2009 5.815 5.924 5.773 5.900 1,340,900 +0.08(+1.46%)
Jul 23, 2009 5.618 5.862 5.596 5.815 1,764,640 +0.21(+3.65%)
Jul 22, 2009 5.575 5.610 5.503 5.610 561,780 +0.06(+1.08%)
Jul 21, 2009 5.466 5.584 5.446 5.550 1,097,850 +0.10(+1.83%)
Jul 20, 2009 5.447 5.498 5.405 5.450 721,110 +0.06(+1.02%)
Jul 17, 2009 5.388 5.423 5.301 5.395 831,410 +0.02(+0.35%)
Jul 16, 2009 5.297 5.399 5.188 5.376 1,202,530 +0.07(+1.32%)
Jul 15, 2009 5.171 5.330 5.171 5.306 1,549,690 +0.03(+0.53%)
Jul 14, 2009 5.303 5.350 5.229 5.278 790,500 -0.01(-0.26%)
Jul 13, 2009 5.130 5.336 5.010 5.292 1,232,090 +0.19(+3.64%)
Jul 10, 2009 5.092 5.154 5.030 5.106 442,460 +0.00(+0.06%)
Jul 09, 2009 5.180 5.245 5.062 5.103 416,320 -0.02(-0.37%)
Jul 08, 2009 5.130 5.200 5.077 5.122 1,015,440 +0.03(+0.57%)
Jul 07, 2009 5.203 5.219 5.080 5.093 1,366,550 -0.09(-1.77%)
Jul 06, 2009 4.846 5.217 4.846 5.185 1,807,150 +0.25(+5.11%)
Jul 02, 2009 5.029 5.029 4.871 4.933 729,290 -0.16(-3.16%)
Jul 01, 2009 4.701 5.209 4.701 5.094 895,610 +0.07(+1.43%)
Jun 30, 2009 5.011 5.099 4.895 5.022 691,820 -0.00(-0.02%)
Jun 29, 2009 5.082 5.127 4.946 5.023 710,090 -0.06(-1.12%)
Jun 26, 2009 4.958 5.144 4.899 5.080 1,732,490 +0.11(+2.21%)
Jun 25, 2009 4.933 5.055 4.918 4.970 538,980 +0.01(+0.26%)
Jun 24, 2009 4.946 5.040 4.850 4.957 569,510 +0.04(+0.79%)
Jun 23, 2009 4.902 5.084 4.874 4.918 768,040 -0.08(-1.64%)
Jun 22, 2009 5.156 5.191 4.987 5.000 1,165,270 -0.21(-4.07%)
Jun 19, 2009 5.076 5.245 5.057 5.212 2,419,140 +0.19(+3.72%)
Jun 18, 2009 4.688 5.031 4.600 5.025 2,820,410 +0.33(+6.91%)
Jun 17, 2009 4.691 4.766 4.655 4.700 975,700 +0.01(+0.30%)
Jun 16, 2009 4.806 4.842 4.684 4.686 789,780 -0.09(-1.80%)
Jun 15, 2009 4.829 4.855 4.714 4.772 767,010 -0.11(-2.21%)
Jun 12, 2009 4.901 4.904 4.816 4.880 331,540 -0.04(-0.87%)
Jun 11, 2009 4.948 4.985 4.900 4.923 390,490 -0.01(-0.14%)
Jun 10, 2009 4.947 4.947 4.873 4.930 761,070 +0.04(+0.74%)
Jun 09, 2009 4.922 4.933 4.880 4.894 436,120 +0.01(+0.20%)
Jun 08, 2009 4.864 4.941 4.830 4.884 1,026,500 -0.01(-0.16%)
Jun 05, 2009 4.910 4.915 4.853 4.892 1,157,960 +0.04(+0.82%)
Jun 04, 2009 4.797 4.859 4.736 4.852 731,700 +0.05(+1.10%)
Jun 03, 2009 4.725 4.799 4.701 4.799 1,037,400 +0.05(+1.07%)
Jun 02, 2009 4.720 4.760 4.605 4.748 1,066,730 +0.02(+0.44%)
Jun 01, 2009 4.700 4.741 4.665 4.727 1,466,280 +0.05(+1.00%)
May 29, 2009 4.700 4.715 4.526 4.680 1,181,100 +0.01(+0.17%)
May 28, 2009 4.681 4.700 4.598 4.672 964,380 +0.01(+0.26%)
May 27, 2009 4.608 4.712 4.608 4.660 1,777,890 +0.02(+0.50%)
May 26, 2009 4.500 4.650 4.500 4.637 1,759,290 +0.11(+2.34%)
May 22, 2009 4.514 4.598 4.482 4.531 875,120 -0.01(-0.18%)
May 21, 2009 4.645 4.657 4.493 4.539 1,251,990 -0.15(-3.14%)
May 20, 2009 4.643 4.706 4.590 4.686 1,469,360 +0.08(+1.65%)
May 19, 2009 4.587 4.662 4.550 4.610 906,700 -0.00(-0.11%)
May 18, 2009 4.609 4.619 4.510 4.615 1,603,780 +0.02(+0.41%)
May 15, 2009 4.448 4.610 4.414 4.596 2,447,940 +0.14(+3.16%)
May 14, 2009 4.504 4.504 4.386 4.455 1,237,720 -0.02(-0.51%)
May 13, 2009 4.354 4.572 4.324 4.478 2,306,580 +0.05(+1.24%)
May 12, 2009 4.424 4.436 4.310 4.423 1,310,920 +0.04(+0.82%)
May 11, 2009 4.305 4.433 4.274 4.387 1,268,240 +0.01(+0.14%)
May 08, 2009 4.165 4.382 4.144 4.381 2,368,270 +0.25(+6.08%)
May 07, 2009 4.126 4.196 4.001 4.130 1,727,230 +0.03(+0.83%)
May 06, 2009 4.189 4.213 4.057 4.096 1,971,960 -0.06(-1.56%)
May 05, 2009 4.097 4.229 4.074 4.161 1,496,730 +0.07(+1.69%)
May 04, 2009 4.096 4.119 3.909 4.092 1,777,830 +0.21(+5.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.