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 )

144.66 +11.99 (+9.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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%)
May 03, 2010 7.639 7.754 7.443 7.609 3,905,500 -0.05(-0.67%)
Apr 30, 2010 8.000 8.045 7.619 7.660 10,099,760 -1.34(-14.90%)
Apr 29, 2010 8.927 9.072 8.909 9.001 13,105,820 +0.13(+1.50%)
Apr 28, 2010 8.844 8.991 8.844 8.868 1,307,870 +0.08(+0.85%)
Apr 27, 2010 8.799 8.955 8.765 8.793 871,820 -0.04(-0.50%)
Apr 26, 2010 8.731 8.873 8.731 8.837 526,990 +0.06(+0.67%)
Apr 23, 2010 8.725 8.828 8.725 8.778 910,290 +0.03(+0.33%)
Apr 22, 2010 8.652 8.754 8.550 8.749 496,160 +0.03(+0.37%)
Apr 21, 2010 8.704 8.758 8.628 8.717 545,340 +0.05(+0.53%)
Apr 20, 2010 8.438 8.672 8.390 8.671 1,479,450 +0.28(+3.29%)
Apr 19, 2010 8.414 8.482 8.249 8.395 1,043,520 -0.03(-0.40%)
Apr 16, 2010 8.485 8.495 8.401 8.429 1,418,080 -0.04(-0.53%)
Apr 15, 2010 8.502 8.560 8.467 8.474 870,580 -0.05(-0.54%)
Apr 14, 2010 8.503 8.562 8.494 8.520 1,140,820 +0.03(+0.40%)
Apr 13, 2010 8.444 8.534 8.401 8.486 1,342,480 +0.04(+0.52%)
Apr 12, 2010 8.540 8.540 8.426 8.442 827,130 -0.10(-1.22%)
Apr 09, 2010 8.600 8.602 8.535 8.546 624,740 -0.05(-0.62%)
Apr 08, 2010 8.600 8.620 8.566 8.599 699,710 -0.03(-0.32%)
Apr 07, 2010 8.561 8.645 8.561 8.627 843,830 +0.03(+0.40%)
Apr 06, 2010 8.567 8.617 8.556 8.593 678,840 +0.01(+0.14%)
Apr 05, 2010 8.568 8.595 8.542 8.581 474,450 +0.03(+0.40%)
Apr 01, 2010 8.595 8.547 8.547 8.547 323,000 +0.04(+0.47%)
Mar 31, 2010 8.510 8.558 8.480 8.507 1,169,800 -0.05(-0.57%)
Mar 30, 2010 8.534 8.639 8.490 8.556 894,630 +0.00(+0.06%)
Mar 29, 2010 8.509 8.574 8.431 8.551 467,640 +0.05(+0.60%)
Mar 26, 2010 8.676 8.677 8.466 8.500 876,510 -0.13(-1.51%)
Mar 25, 2010 8.833 8.834 8.619 8.630 835,830 -0.12(-1.38%)
Mar 24, 2010 8.942 8.942 8.728 8.751 1,167,940 -0.19(-2.11%)
Mar 23, 2010 8.909 8.965 8.874 8.940 1,072,780 +0.03(+0.31%)
Mar 22, 2010 8.872 8.995 8.861 8.912 1,055,710 -0.01(-0.17%)
Mar 19, 2010 8.949 9.041 8.789 8.927 2,682,870 +0.42(+5.00%)
Mar 18, 2010 8.660 8.661 8.480 8.502 1,038,080 -0.08(-0.94%)
Mar 17, 2010 8.684 8.725 8.475 8.583 719,830 -0.06(-0.74%)
Mar 16, 2010 8.753 8.789 8.574 8.647 701,440 -0.06(-0.69%)
Mar 15, 2010 8.636 8.766 8.591 8.707 1,036,270 -0.04(-0.47%)
Mar 12, 2010 8.717 8.779 8.675 8.748 589,980 +0.08(+0.91%)
Mar 11, 2010 8.590 8.672 8.545 8.669 517,480 +0.02(+0.22%)
Mar 10, 2010 8.515 8.674 8.466 8.650 1,097,540 +0.11(+1.30%)
Mar 09, 2010 8.606 8.668 8.506 8.539 1,965,770 -0.12(-1.33%)
Mar 08, 2010 8.917 8.917 8.610 8.654 2,911,230 -0.48(-5.24%)
Mar 05, 2010 8.977 9.154 8.940 9.133 1,289,770 +0.20(+2.30%)
Mar 04, 2010 8.896 8.946 8.855 8.928 478,860 +0.03(+0.35%)
Mar 03, 2010 8.855 8.918 8.815 8.897 854,880 +0.07(+0.75%)
Mar 02, 2010 9.103 9.113 8.792 8.831 1,669,270 -0.24(-2.60%)
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.