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 UNCHANGED
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 (%)
Dec 31, 2012 9.323 9.484 9.316 9.333 1,055,910 -0.02(-0.24%)
Dec 28, 2012 9.354 9.508 9.326 9.355 400,360 -0.04(-0.40%)
Dec 27, 2012 9.400 9.513 9.301 9.393 611,680 -0.03(-0.28%)
Dec 26, 2012 9.618 9.701 9.394 9.419 980,720 -0.17(-1.73%)
Dec 24, 2012 9.599 9.640 9.461 9.585 465,960 -0.03(-0.32%)
Dec 21, 2012 9.414 9.635 9.307 9.616 2,487,740 +0.11(+1.18%)
Dec 20, 2012 9.386 9.596 9.370 9.504 531,280 +0.08(+0.86%)
Dec 19, 2012 9.528 9.528 9.376 9.423 1,238,290 -0.10(-1.03%)
Dec 18, 2012 9.408 9.600 9.315 9.521 857,580 +0.18(+1.94%)
Dec 17, 2012 9.155 9.379 9.133 9.340 606,140 +0.24(+2.63%)
Dec 14, 2012 9.114 9.195 9.044 9.100 571,200 -0.10(-1.05%)
Dec 13, 2012 9.185 9.256 9.130 9.197 635,880 +0.01(+0.11%)
Dec 12, 2012 9.196 9.289 9.135 9.187 628,470 +0.04(+0.46%)
Dec 11, 2012 9.089 9.206 8.924 9.145 799,800 +0.13(+1.41%)
Dec 10, 2012 8.873 9.068 8.842 9.018 624,440 +0.16(+1.83%)
Dec 07, 2012 8.887 8.907 8.688 8.856 508,720 -0.00(-0.02%)
Dec 06, 2012 8.837 8.944 8.829 8.858 552,450 +0.03(+0.34%)
Dec 05, 2012 8.892 8.962 8.801 8.828 1,182,470 -0.05(-0.55%)
Dec 04, 2012 8.859 8.935 8.816 8.877 800,000 +0.03(+0.32%)
Nov 30, 2012 8.910 8.937 8.791 8.849 1,535,800 -0.00(-0.05%)
Nov 29, 2012 8.751 8.922 8.751 8.853 1,178,970 +0.15(+1.71%)
Nov 28, 2012 8.616 8.737 8.518 8.704 1,281,820 +0.03(+0.33%)
Nov 27, 2012 8.649 8.730 8.590 8.675 1,714,710 +0.01(+0.06%)
Nov 26, 2012 8.611 8.678 8.455 8.670 1,188,880 +0.04(+0.46%)
Nov 23, 2012 8.577 8.717 8.529 8.630 1,019,250 +0.10(+1.21%)
Nov 21, 2012 8.503 8.677 8.438 8.527 1,850,150 -0.02(-0.21%)
Nov 20, 2012 8.663 8.749 8.376 8.545 3,128,940 -0.17(-1.92%)
Nov 19, 2012 8.992 9.120 8.511 8.712 5,301,270 -0.47(-5.08%)
Nov 16, 2012 9.305 9.380 9.116 9.178 1,438,150 -0.14(-1.47%)
Nov 15, 2012 9.282 9.413 9.100 9.315 1,745,410 +0.04(+0.46%)
Nov 14, 2012 9.510 9.568 9.205 9.272 1,722,420 -0.19(-1.96%)
Nov 13, 2012 9.468 9.688 9.400 9.457 867,320 -0.08(-0.80%)
Nov 12, 2012 9.584 9.688 9.481 9.533 797,230 -0.03(-0.30%)
Nov 09, 2012 9.494 9.655 9.417 9.562 1,148,490 -0.01(-0.13%)
Nov 08, 2012 9.647 9.810 9.540 9.574 1,465,860 -0.08(-0.79%)
Nov 07, 2012 9.831 9.850 9.630 9.650 1,543,010 -0.19(-1.90%)
Nov 06, 2012 9.849 9.969 9.769 9.837 1,311,590 -0.02(-0.24%)
Nov 05, 2012 9.603 9.894 9.473 9.861 1,503,980 +0.21(+2.22%)
Nov 02, 2012 9.716 9.813 9.609 9.647 1,842,250 -0.10(-1.00%)
Nov 01, 2012 9.483 9.772 9.362 9.744 3,564,180 +0.30(+3.14%)
Oct 31, 2012 9.474 9.724 9.200 9.447 4,961,220 -1.53(-13.97%)
Oct 26, 2012 11.29 10.98 10.98 10.98 1,346,000 -0.23(-2.07%)
Oct 25, 2012 11.18 11.34 11.12 11.21 971,390 +0.11(+0.96%)
Oct 24, 2012 11.12 11.28 11.05 11.11 1,287,900 -0.06(-0.50%)
Oct 23, 2012 11.50 11.65 10.73 11.16 7,806,120 -0.65(-5.52%)
Oct 19, 2012 11.82 11.88 11.73 11.81 1,240,050 -0.08(-0.66%)
Oct 18, 2012 11.89 11.97 11.76 11.89 1,193,600 -0.01(-0.10%)
Oct 17, 2012 12.10 12.12 11.81 11.90 1,308,250 -0.20(-1.63%)
Oct 16, 2012 12.01 12.15 11.98 12.10 1,264,330 +0.13(+1.12%)
Oct 15, 2012 11.83 12.00 11.66 11.97 1,365,910 +0.14(+1.20%)
Oct 12, 2012 11.87 12.03 11.71 11.83 838,270 -0.07(-0.61%)
Oct 11, 2012 12.05 12.11 11.81 11.90 1,112,610 -0.02(-0.18%)
Oct 10, 2012 12.00 12.16 11.78 11.92 1,309,900 -0.07(-0.62%)
Oct 09, 2012 12.24 12.24 11.82 11.99 1,766,870 -0.24(-1.99%)
Oct 08, 2012 12.39 12.46 12.20 12.24 1,766,440 -0.20(-1.62%)
Oct 05, 2012 12.69 12.77 12.40 12.44 1,871,720 -0.18(-1.40%)
Oct 04, 2012 12.88 12.88 12.38 12.62 2,893,710 -0.36(-2.80%)
Oct 03, 2012 13.14 13.21 12.78 12.98 2,424,250 -0.16(-1.22%)
Oct 02, 2012 13.33 13.50 13.07 13.14 1,204,390 -0.17(-1.28%)
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.