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 30, 2010 8.075 8.303 8.004 8.299 1,144,020 +0.29(+3.67%)
Jul 29, 2010 8.222 8.222 8.004 8.005 1,378,440 -0.15(-1.88%)
Jul 28, 2010 8.262 8.347 8.128 8.158 928,780 -0.13(-1.62%)
Jul 27, 2010 8.189 8.322 8.165 8.292 1,757,860 +0.15(+1.87%)
Jul 26, 2010 8.186 8.244 8.116 8.140 1,076,720 -0.01(-0.12%)
Jul 23, 2010 7.954 8.175 7.950 8.150 1,099,060 +0.15(+1.88%)
Jul 22, 2010 8.024 8.091 7.921 8.000 1,476,980 +0.08(+0.95%)
Jul 21, 2010 8.127 8.155 7.925 7.925 1,212,990 -0.13(-1.61%)
Jul 20, 2010 7.646 8.071 7.646 8.055 2,048,450 +0.33(+4.29%)
Jul 19, 2010 7.588 7.740 7.465 7.724 2,568,720 +0.16(+2.05%)
Jul 16, 2010 7.752 7.836 7.557 7.569 3,310,310 -0.19(-2.50%)
Jul 15, 2010 7.897 7.916 7.720 7.763 1,234,690 -0.11(-1.33%)
Jul 14, 2010 7.849 7.985 7.849 7.868 938,970 -0.06(-0.71%)
Jul 13, 2010 7.797 7.954 7.726 7.924 1,709,620 +0.20(+2.62%)
Jul 12, 2010 7.533 7.736 7.533 7.722 1,490,330 +0.18(+2.37%)
Jul 09, 2010 7.505 7.696 7.502 7.543 1,629,680 +0.05(+0.61%)
Jul 08, 2010 7.546 7.593 7.475 7.497 2,824,080 +0.00(+0.03%)
Jul 07, 2010 7.481 7.564 7.439 7.495 1,701,120 +0.04(+0.50%)
Jul 06, 2010 7.560 7.796 7.418 7.458 1,070,940 +0.01(+0.13%)
Jul 02, 2010 7.493 7.550 7.419 7.448 538,100 +0.02(+0.22%)
Jul 01, 2010 7.480 7.567 7.368 7.432 1,020,010 -0.08(-1.03%)
Jun 30, 2010 7.529 7.714 7.509 7.509 914,910 -0.04(-0.56%)
Jun 29, 2010 7.535 7.763 7.465 7.551 2,668,650 -0.05(-0.63%)
Jun 25, 2010 7.602 7.650 7.449 7.599 1,077,310 +0.03(+0.37%)
Jun 24, 2010 7.722 7.786 7.555 7.571 483,540 -0.20(-2.51%)
Jun 23, 2010 7.790 7.820 7.634 7.766 797,930 -0.00(-0.03%)
Jun 22, 2010 7.923 7.999 7.752 7.768 771,750 -0.15(-1.87%)
Jun 21, 2010 7.955 8.102 7.870 7.916 1,300,740 +0.07(+0.83%)
Jun 18, 2010 7.907 7.972 7.820 7.851 1,094,040 -0.01(-0.13%)
Jun 17, 2010 7.815 7.953 7.764 7.861 614,610 +0.05(+0.61%)
Jun 16, 2010 7.676 7.839 7.619 7.813 852,980 +0.08(+0.98%)
Jun 15, 2010 7.630 7.760 7.601 7.737 988,350 +0.16(+2.06%)
Jun 14, 2010 7.645 7.807 7.521 7.581 621,720 +0.01(+0.15%)
Jun 11, 2010 7.379 7.629 7.162 7.570 1,262,510 +0.07(+0.95%)
Jun 10, 2010 7.380 7.499 7.380 7.499 884,520 +0.23(+3.11%)
Jun 09, 2010 7.287 7.423 7.172 7.273 1,598,070 +0.05(+0.65%)
Jun 08, 2010 7.330 7.410 7.129 7.226 1,688,040 -0.09(-1.22%)
Jun 07, 2010 7.499 7.563 7.293 7.315 1,407,160 -0.14(-1.94%)
Jun 04, 2010 7.545 7.708 7.460 7.460 1,104,420 -0.29(-3.75%)
Jun 03, 2010 7.700 7.828 7.634 7.751 1,230,620 +0.14(+1.85%)
Jun 02, 2010 7.510 7.646 7.404 7.610 1,589,520 +0.10(+1.35%)
Jun 01, 2010 7.644 7.763 7.327 7.509 1,677,080 -0.20(-2.56%)
May 28, 2010 7.827 7.863 7.687 7.706 758,370 -0.12(-1.55%)
May 27, 2010 7.566 7.829 7.551 7.827 1,024,650 +0.33(+4.42%)
May 26, 2010 7.624 7.720 7.472 7.496 1,447,080 -0.12(-1.55%)
May 25, 2010 7.475 7.653 7.346 7.614 1,529,450 +0.01(+0.18%)
May 24, 2010 7.605 7.741 7.572 7.600 1,211,380 -0.04(-0.52%)
May 21, 2010 7.362 7.789 7.332 7.640 2,106,130 +0.17(+2.30%)
May 20, 2010 7.527 7.678 7.461 7.468 2,497,280 -0.25(-3.19%)
May 19, 2010 7.679 7.771 7.603 7.714 1,605,790 +0.01(+0.08%)
May 18, 2010 7.819 7.844 7.651 7.708 1,375,150 -0.03(-0.39%)
May 17, 2010 7.743 7.776 7.585 7.738 2,645,850 +0.03(+0.38%)
May 14, 2010 7.710 7.819 7.579 7.709 1,462,730 -0.05(-0.67%)
May 13, 2010 7.623 7.891 7.600 7.761 2,282,930 +0.14(+1.85%)
May 12, 2010 7.321 7.629 7.304 7.620 2,072,010 +0.33(+4.60%)
May 11, 2010 7.190 7.328 7.075 7.285 2,079,010 +0.15(+2.16%)
May 10, 2010 7.065 7.170 7.050 7.131 1,303,000 +0.25(+3.60%)
May 07, 2010 6.929 7.056 6.722 6.883 2,765,770 -0.11(-1.52%)
May 06, 2010 7.208 7.220 6.600 6.989 4,074,920 -0.26(-3.53%)
May 05, 2010 7.360 7.541 7.173 7.245 3,423,070 -0.21(-2.87%)
May 04, 2010 7.482 7.509 7.402 7.459 1,630,510 -0.15(-1.97%)
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.