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 (%)
Oct 31, 2022 27.89 28.39 26.05 26.75 3,519,560 -1.25(-4.46%)
Oct 28, 2022 26.92 28.09 26.46 28.00 4,324,980 +0.94(+3.49%)
Oct 27, 2022 27.67 27.90 26.50 27.06 2,471,340 -0.22(-0.79%)
Oct 26, 2022 26.95 29.00 26.69 27.27 6,661,980 +0.40(+1.50%)
Oct 25, 2022 24.00 27.00 24.00 26.87 6,395,050 +3.11(+13.09%)
Oct 24, 2022 23.30 24.49 22.64 23.76 3,513,400 +0.50(+2.14%)
Oct 21, 2022 21.86 23.44 21.65 23.26 3,625,540 +1.16(+5.25%)
Oct 20, 2022 22.82 23.49 21.92 22.10 2,674,790 -0.51(-2.24%)
Oct 19, 2022 22.81 23.45 22.40 22.61 2,712,840 -0.89(-3.80%)
Oct 18, 2022 23.02 23.50 21.96 23.50 6,102,290 +1.39(+6.27%)
Oct 17, 2022 22.00 22.63 21.88 22.11 3,342,590 +1.18(+5.65%)
Oct 14, 2022 22.33 22.88 20.74 20.93 3,895,220 -1.12(-5.09%)
Oct 13, 2022 20.15 22.30 19.81 22.05 5,923,050 +0.22(+0.99%)
Oct 12, 2022 21.82 21.89 20.55 21.84 2,681,560 +0.20(+0.93%)
Oct 11, 2022 22.12 22.73 21.22 21.64 3,469,920 -0.43(-1.94%)
Oct 10, 2022 21.96 23.19 21.53 22.07 3,708,550 +0.04(+0.16%)
Oct 07, 2022 23.40 23.60 21.77 22.03 3,725,930 -2.14(-8.84%)
Oct 06, 2022 24.22 24.92 23.62 24.17 2,701,700 -0.05(-0.21%)
Oct 05, 2022 24.09 24.57 23.24 24.22 5,249,090 -0.65(-2.63%)
Oct 04, 2022 23.58 24.91 23.50 24.87 6,503,800 +2.42(+10.79%)
Oct 03, 2022 21.39 22.84 21.21 22.45 4,352,430 +1.23(+5.78%)
Sep 30, 2022 20.85 22.60 20.71 21.23 4,007,630 +0.04(+0.21%)
Sep 29, 2022 21.43 21.63 20.55 21.18 3,965,250 -0.87(-3.92%)
Sep 28, 2022 20.76 22.19 20.75 22.05 4,653,540 +1.44(+6.99%)
Sep 27, 2022 21.28 21.92 20.10 20.61 6,741,620 +0.59(+2.94%)
Sep 26, 2022 19.18 20.55 19.15 20.02 5,852,410 +0.87(+4.56%)
Sep 23, 2022 18.87 19.19 18.35 19.14 6,018,170 -0.09(-0.45%)
Sep 22, 2022 19.69 19.84 18.62 19.23 7,599,390 -0.36(-1.84%)
Sep 21, 2022 19.83 20.83 19.40 19.59 6,593,390 -0.07(-0.35%)
Sep 20, 2022 20.00 20.15 19.34 19.66 7,612,870 -0.96(-4.66%)
Sep 19, 2022 19.93 20.71 19.63 20.62 8,182,580 -0.01(-0.07%)
Sep 16, 2022 21.15 21.50 20.32 20.63 9,950,880 -1.06(-4.89%)
Sep 15, 2022 22.29 23.67 21.61 21.69 8,404,100 -0.91(-4.00%)
Sep 14, 2022 23.01 23.12 22.14 22.60 5,396,200 -0.53(-2.27%)
Sep 13, 2022 24.18 24.63 22.95 23.12 8,099,170 -3.17(-12.07%)
Sep 12, 2022 26.32 26.80 25.01 26.30 8,994,180 +0.10(+0.39%)
Sep 09, 2022 24.94 26.22 24.51 26.20 9,160,690 +2.75(+11.71%)
Sep 08, 2022 21.45 23.47 21.17 23.45 5,283,270 +1.59(+7.27%)
Sep 07, 2022 20.40 22.19 20.38 21.86 5,625,860 +1.44(+7.03%)
Sep 06, 2022 21.85 22.00 20.29 20.43 8,107,160 -1.38(-6.33%)
Sep 02, 2022 22.61 22.77 21.57 21.81 4,238,430 -0.29(-1.29%)
Sep 01, 2022 22.00 22.86 21.33 22.09 5,671,780 -1.06(-4.59%)
Aug 31, 2022 24.83 25.15 22.27 23.16 9,360,590 -0.87(-3.61%)
Aug 30, 2022 25.00 25.30 23.50 24.02 4,946,710 -0.47(-1.93%)
Aug 29, 2022 24.14 25.42 24.11 24.50 4,926,400 -0.42(-1.70%)
Aug 26, 2022 27.50 27.50 24.80 24.92 6,049,000 -2.36(-8.65%)
Aug 25, 2022 27.79 28.05 26.72 27.28 2,761,120 -0.16(-0.58%)
Aug 24, 2022 26.57 27.67 26.40 27.44 2,484,330 +0.86(+3.24%)
Aug 23, 2022 27.19 28.33 25.88 26.58 5,322,050 -0.23(-0.85%)
Aug 22, 2022 27.30 27.97 26.61 26.81 4,486,200 -1.49(-5.27%)
Aug 19, 2022 29.94 30.39 28.18 28.30 7,574,660 -4.14(-12.76%)
Aug 18, 2022 32.10 32.80 31.84 32.44 2,444,010 -0.08(-0.25%)
Aug 17, 2022 33.50 33.80 32.01 32.52 3,290,980 -1.74(-5.09%)
Aug 16, 2022 34.45 35.03 33.03 34.26 3,377,910 -0.64(-1.84%)
Aug 15, 2022 34.65 35.83 34.50 34.91 3,047,810 -0.38(-1.07%)
Aug 12, 2022 33.70 35.33 33.10 35.28 4,254,500 +1.59(+4.70%)
Aug 11, 2022 35.50 36.20 33.01 33.70 6,047,700 +0.12(+0.35%)
Aug 10, 2022 34.70 34.70 32.75 33.58 5,389,210 +1.64(+5.14%)
Aug 09, 2022 32.00 32.65 31.43 31.94 3,264,530 -1.06(-3.22%)
Aug 08, 2022 33.56 35.19 32.74 33.00 6,205,770 +1.09(+3.40%)
Aug 05, 2022 30.87 33.10 30.54 31.91 6,913,550 +0.98(+3.18%)
Aug 04, 2022 31.99 33.22 30.45 30.93 8,915,790 -0.44(-1.39%)
Aug 03, 2022 28.38 32.45 28.34 31.37 12,497,680 +3.54(+12.73%)
Aug 02, 2022 28.09 29.52 27.57 27.83 6,044,920 +0.25(+0.91%)
Aug 01, 2022 27.65 28.75 27.15 27.57 5,194,960 -1.03(-3.61%)
Jul 29, 2022 27.00 28.80 26.76 28.61 6,156,810 +1.03(+3.75%)
Jul 28, 2022 26.00 27.68 25.56 27.57 5,926,090 +1.33(+5.08%)
Jul 27, 2022 24.73 26.82 24.12 26.24 7,075,820 +2.48(+10.42%)
Jul 26, 2022 24.88 25.60 23.57 23.76 6,621,110 -2.82(-10.61%)
Jul 25, 2022 26.70 27.56 26.20 26.59 4,800,760 -1.61(-5.70%)
Jul 22, 2022 29.41 29.80 27.39 28.19 6,542,910 -0.78(-2.69%)
Jul 21, 2022 27.90 29.05 27.14 28.97 8,098,040 +0.09(+0.33%)
Jul 20, 2022 27.85 29.95 27.15 28.88 16,159,980 +2.16(+8.08%)
Jul 19, 2022 23.94 26.88 23.03 26.72 11,799,620 +4.15(+18.41%)
Jul 18, 2022 23.01 24.66 22.43 22.56 10,639,190 +1.16(+5.44%)
Jul 15, 2022 20.90 21.42 20.23 21.40 4,886,810 +0.94(+4.59%)
Jul 14, 2022 19.33 20.55 18.69 20.46 7,222,340 +0.90(+4.62%)
Jul 13, 2022 18.68 20.33 18.24 19.55 5,625,580 +0.30(+1.57%)
Jul 12, 2022 19.65 20.34 18.82 19.25 5,882,540 -0.84(-4.17%)
Jul 11, 2022 21.04 21.33 19.80 20.09 6,967,010 -2.04(-9.21%)
Jul 08, 2022 21.31 23.63 20.67 22.13 11,522,790 +0.18(+0.81%)
Jul 07, 2022 19.07 22.05 18.98 21.95 11,952,620 +3.12(+16.57%)
Jul 06, 2022 18.58 19.36 18.32 18.83 6,357,190 +0.06(+0.33%)
Jul 05, 2022 16.58 18.84 16.00 18.77 8,096,360 +2.09(+12.54%)
Jul 01, 2022 16.80 17.22 16.14 16.68 7,855,090 +0.25(+1.50%)
Jun 30, 2022 17.28 17.54 16.27 16.43 7,770,060 -1.54(-8.56%)
Jun 29, 2022 18.03 18.42 17.25 17.97 7,617,690 -0.64(-3.45%)
Jun 28, 2022 19.76 20.37 18.47 18.61 6,332,520 -1.06(-5.39%)
Jun 27, 2022 20.25 20.61 18.50 19.67 7,679,190 -0.87(-4.24%)
Jun 24, 2022 19.50 20.80 19.40 20.54 9,965,050 +1.71(+9.10%)
Jun 23, 2022 17.70 18.90 16.89 18.83 6,668,620 +1.74(+10.18%)
Jun 22, 2022 17.73 18.70 16.83 17.09 7,508,280 -0.80(-4.50%)
Jun 21, 2022 17.09 19.48 17.00 17.90 11,337,720 +1.14(+6.78%)
Jun 17, 2022 15.80 16.86 15.75 16.76 12,329,280 +0.63(+3.88%)
Jun 16, 2022 16.09 16.70 15.45 16.13 11,364,570 -1.00(-5.84%)
Jun 15, 2022 16.02 17.69 15.61 17.13 18,754,250 +1.45(+9.22%)
Jun 14, 2022 14.90 16.87 14.53 15.69 18,901,120 +0.47(+3.10%)
Jun 13, 2022 14.93 16.80 14.39 15.21 36,681,400 -5.12(-25.18%)
Jun 10, 2022 21.19 21.39 19.78 20.34 7,849,910 -1.44(-6.61%)
Jun 09, 2022 23.13 23.35 21.64 21.78 5,239,960 -1.51(-6.50%)
Jun 08, 2022 23.69 24.70 23.22 23.29 3,105,450 -0.71(-2.96%)
Jun 07, 2022 22.17 24.25 21.81 24.00 6,654,790 +0.46(+1.94%)
Jun 06, 2022 24.39 24.88 23.24 23.54 5,851,060 +0.82(+3.62%)
Jun 03, 2022 23.94 23.94 22.36 22.72 4,992,260 -1.72(-7.05%)
Jun 02, 2022 23.28 25.08 23.18 24.45 5,955,980 +0.63(+2.65%)
Jun 01, 2022 26.14 26.70 23.30 23.81 8,687,700 -2.66(-10.03%)
May 31, 2022 23.52 27.29 22.85 26.47 15,514,760 +4.53(+20.65%)
May 27, 2022 22.03 23.39 21.28 21.94 9,705,870 +0.33(+1.52%)
May 26, 2022 18.02 22.07 17.61 21.61 9,656,590 +1.80(+9.08%)
May 25, 2022 19.07 20.34 19.03 19.81 5,389,170 +0.51(+2.65%)
May 24, 2022 20.06 20.13 18.44 19.30 8,064,560 -1.14(-5.56%)
May 23, 2022 21.16 21.50 19.83 20.44 8,973,000 +0.16(+0.80%)
May 20, 2022 21.45 21.95 18.90 20.27 9,123,790 -0.80(-3.81%)
May 19, 2022 20.48 22.03 19.80 21.08 8,010,360 +1.33(+6.75%)
May 18, 2022 21.69 22.39 19.55 19.74 9,927,370 -2.74(-12.20%)
May 17, 2022 21.00 22.60 20.50 22.49 10,164,060 +2.34(+11.59%)
May 16, 2022 20.00 20.84 19.30 20.15 10,080,940 -0.31(-1.50%)
May 13, 2022 20.21 22.00 19.33 20.46 25,269,570 +3.34(+19.51%)
May 12, 2022 15.32 20.53 13.41 17.12 46,910,840 +0.30(+1.77%)
May 11, 2022 20.00 21.78 16.50 16.82 36,285,948 -5.73(-25.42%)
May 10, 2022 23.96 24.95 20.84 22.55 17,037,440 +0.65(+2.95%)
May 09, 2022 27.12 27.12 21.41 21.91 19,242,110 -7.52(-25.55%)
May 06, 2022 30.91 31.00 28.25 29.42 12,083,840 -2.03(-6.45%)
May 05, 2022 35.66 35.73 30.56 31.45 8,591,490 -5.19(-14.17%)
May 04, 2022 35.00 36.86 32.52 36.64 8,101,610 +2.30(+6.71%)
May 03, 2022 36.40 36.89 34.01 34.34 4,748,500 -2.25(-6.15%)
May 02, 2022 35.60 36.95 34.37 36.59 5,159,440 +1.17(+3.31%)
Apr 29, 2022 39.30 41.00 35.30 35.42 5,479,780 -4.63(-11.57%)
Apr 28, 2022 39.30 40.41 36.97 40.05 4,032,230 +1.47(+3.81%)
Apr 27, 2022 39.32 40.60 38.37 38.58 3,069,630 -0.52(-1.34%)
Apr 26, 2022 42.60 42.74 39.03 39.10 3,743,960 -3.70(-8.64%)
Apr 25, 2022 40.51 42.80 40.40 42.80 3,292,810 +1.89(+4.63%)
Apr 22, 2022 42.49 43.70 40.80 40.91 3,542,710 -1.88(-4.39%)
Apr 21, 2022 46.10 47.19 42.58 42.79 4,210,070 -2.12(-4.71%)
Apr 20, 2022 47.66 47.73 44.65 44.90 2,819,000 -2.21(-4.69%)
Apr 19, 2022 45.00 47.12 44.30 47.11 2,843,710 +2.52(+5.66%)
Apr 18, 2022 44.78 45.22 43.13 44.59 2,521,550 -0.33(-0.73%)
Apr 14, 2022 46.40 46.98 44.64 44.92 2,567,010 -1.44(-3.10%)
Apr 13, 2022 44.12 46.66 44.12 46.36 2,609,260 +2.01(+4.54%)
Apr 12, 2022 44.80 47.60 43.75 44.34 4,920,570 +0.71(+1.62%)
Apr 11, 2022 44.12 44.75 42.50 43.64 3,564,480 -1.68(-3.72%)
Apr 08, 2022 45.91 47.06 45.28 45.32 2,748,540 -1.04(-2.24%)
Apr 07, 2022 45.55 46.77 44.60 46.36 3,426,460 +0.85(+1.87%)
Apr 06, 2022 47.29 47.69 44.76 45.51 4,304,460 -3.22(-6.60%)
Apr 05, 2022 50.86 50.86 47.12 48.73 4,532,080 -1.40(-2.79%)
Apr 04, 2022 49.17 50.33 48.85 50.13 2,666,850 +1.03(+2.09%)
Apr 01, 2022 48.96 49.80 47.88 49.10 2,760,740 +0.47(+0.96%)
Mar 31, 2022 50.49 50.66 48.56 48.63 3,322,560 -1.44(-2.87%)
Mar 30, 2022 50.62 51.60 49.70 50.07 2,778,250 -1.93(-3.71%)
Mar 29, 2022 51.00 52.28 49.54 52.00 3,792,720 +1.00(+1.96%)
Mar 28, 2022 49.60 51.23 48.80 51.00 4,253,790 +3.76(+7.95%)
Mar 25, 2022 49.37 49.39 46.09 47.24 4,126,750 -1.15(-2.38%)
Mar 24, 2022 45.97 48.47 45.10 48.39 4,387,070 +3.32(+7.37%)
Mar 23, 2022 45.52 47.03 44.70 45.07 2,530,190 -0.93(-2.01%)
Mar 22, 2022 45.02 46.77 44.88 45.99 4,342,760 +2.35(+5.38%)
Mar 21, 2022 45.11 45.45 43.03 43.65 3,500,020 -1.78(-3.92%)
Mar 18, 2022 43.58 45.69 43.19 45.43 7,103,760 +2.02(+4.65%)
Mar 17, 2022 42.80 44.21 42.50 43.41 3,397,280 +0.53(+1.24%)
Mar 16, 2022 40.02 42.95 39.87 42.88 5,684,550 +3.26(+8.24%)
Mar 15, 2022 36.91 39.62 36.32 39.61 3,775,910 +2.62(+7.09%)
Mar 14, 2022 38.99 39.29 36.39 36.99 4,925,030 -2.09(-5.35%)
Mar 11, 2022 42.70 42.92 39.05 39.08 3,538,770 -3.03(-7.20%)
Mar 10, 2022 41.50 42.30 40.65 42.11 2,919,340 -1.56(-3.58%)
Mar 09, 2022 44.20 45.45 43.42 43.67 4,576,350 +2.64(+6.43%)
Mar 08, 2022 39.50 42.50 39.36 41.04 4,431,630 +2.15(+5.52%)
Mar 07, 2022 41.51 42.50 38.84 38.89 4,711,600 -2.15(-5.23%)
Mar 04, 2022 42.50 43.36 40.71 41.04 3,410,620 -1.83(-4.28%)
Mar 03, 2022 45.51 46.02 42.61 42.87 3,181,520 -3.06(-6.66%)
Mar 02, 2022 45.48 46.97 45.09 45.93 4,022,930 -0.54(-1.17%)
Mar 01, 2022 46.51 47.30 44.97 46.47 6,501,120 +2.17(+4.91%)
Feb 28, 2022 40.16 44.71 40.16 44.30 5,947,930 +3.80(+9.38%)
Feb 25, 2022 40.30 41.20 39.50 40.50 4,069,940 +0.80(+2.03%)
Feb 24, 2022 34.02 39.94 33.68 39.70 7,305,300 +3.19(+8.75%)
Feb 23, 2022 39.05 39.32 36.30 36.50 3,620,790 -1.27(-3.35%)
Feb 22, 2022 37.58 39.00 36.80 37.77 4,671,720 -1.83(-4.61%)
Feb 18, 2022 39.60 0 -0.86(-2.13%)
Feb 17, 2022 42.02 42.33 40.19 40.46 3,734,710 -3.04(-6.98%)
Feb 16, 2022 42.85 43.75 41.60 43.50 3,303,570 -0.23(-0.52%)
Feb 15, 2022 43.10 43.83 42.45 43.72 3,136,030 +2.77(+6.78%)
Feb 14, 2022 41.47 42.95 40.50 40.95 3,419,000 -0.15(-0.37%)
Feb 11, 2022 43.01 44.37 40.55 41.10 4,971,700 -2.05(-4.74%)
Feb 10, 2022 43.95 46.30 42.45 43.15 6,204,890 -1.51(-3.39%)
Feb 09, 2022 43.00 44.66 42.22 44.66 3,982,440 +2.12(+4.98%)
Feb 08, 2022 40.88 42.67 40.35 42.54 4,886,420 +1.20(+2.89%)
Feb 07, 2022 40.45 43.33 40.40 41.35 10,866,150 +2.18(+5.57%)
Feb 04, 2022 34.08 39.86 33.97 39.16 9,461,710 +5.16(+15.16%)
Feb 03, 2022 34.00 35.68 34.01 5,540,850 -0.88(-2.51%)
Feb 02, 2022 36.67 36.87 33.60 34.88 7,380,870 -2.42(-6.48%)
Feb 01, 2022 38.29 39.09 36.27 37.30 6,400,500 +3.40(+10.05%)
Jan 28, 2022 32.87 34.21 30.72 33.90 8,143,280 +1.95(+6.10%)
Jan 27, 2022 36.00 36.00 31.76 31.95 8,736,560 -3.42(-9.67%)
Jan 26, 2022 39.37 39.37 34.59 35.37 7,882,090 -1.14(-3.12%)
Jan 25, 2022 37.00 37.94 35.50 36.51 8,314,320 -0.54(-1.46%)
Jan 24, 2022 32.00 37.30 31.90 37.05 15,053,430 -0.54(-1.45%)
Jan 21, 2022 42.28 43.41 36.60 37.59 15,713,920 -8.16(-17.84%)
Jan 20, 2022 46.71 49.09 45.55 45.75 4,369,740 -0.29(-0.63%)
Jan 19, 2022 48.28 49.20 45.85 46.04 4,215,320 -0.79(-1.68%)
Jan 18, 2022 48.48 48.96 46.66 46.83 4,084,530 -3.13(-6.26%)
Jan 14, 2022 49.96 0 +1.00(+2.04%)
Jan 13, 2022 52.19 52.77 48.75 48.96 3,237,210 -2.50(-4.87%)
Jan 12, 2022 52.40 53.00 51.07 51.46 3,611,230 +0.81(+1.60%)
Jan 11, 2022 48.23 51.31 47.42 50.66 4,729,980 +2.46(+5.11%)
Jan 10, 2022 46.37 48.23 44.83 48.20 5,597,570 -0.10(-0.21%)
Jan 07, 2022 49.09 50.00 47.12 48.30 4,258,300 -1.57(-3.14%)
Jan 06, 2022 50.00 50.85 47.78 49.86 4,824,370 -1.05(-2.06%)
Jan 05, 2022 54.18 55.25 50.75 50.91 5,463,350 -4.20(-7.62%)
Jan 04, 2022 56.02 57.63 53.50 55.11 3,928,110 -0.67(-1.20%)
Jan 03, 2022 55.06 56.13 54.30 55.78 3,460,120 +1.33(+2.44%)
Dec 31, 2021 56.69 57.50 54.33 54.45 3,363,340 -1.79(-3.17%)
Dec 30, 2021 55.59 57.55 55.59 56.23 3,206,660 +0.62(+1.12%)
Dec 29, 2021 56.70 56.99 55.12 55.61 2,754,120 -1.19(-2.09%)
Dec 28, 2021 59.00 59.02 56.26 56.80 3,452,920 -4.03(-6.63%)
Dec 27, 2021 60.00 62.15 59.84 60.83 3,121,520 +1.11(+1.85%)
Dec 23, 2021 56.83 60.00 56.30 59.72 5,451,080 +2.72(+4.78%)
Dec 22, 2021 56.84 57.85 56.20 57.00 2,709,670 +0.25(+0.44%)
Dec 21, 2021 56.77 57.48 55.68 56.75 2,820,970 +2.11(+3.86%)
Dec 20, 2021 54.64 56.36 54.30 54.64 3,433,950 -2.52(-4.41%)
Dec 17, 2021 55.35 58.08 52.88 57.16 8,475,760 +0.46(+0.82%)
Dec 16, 2021 59.57 60.21 55.97 56.69 4,011,200 -3.16(-5.29%)
Dec 15, 2021 57.76 60.30 54.80 59.86 5,281,480 +1.82(+3.14%)
Dec 14, 2021 58.04 58.45 55.65 58.04 3,518,150 +0.87(+1.53%)
Dec 13, 2021 59.49 59.50 56.56 57.16 3,751,070 -2.92(-4.86%)
Dec 10, 2021 61.36 61.95 58.13 60.08 3,513,700 +0.90(+1.51%)
Dec 09, 2021 62.15 62.53 58.74 59.19 3,753,190 -4.47(-7.02%)
Dec 08, 2021 62.37 64.15 61.20 63.65 2,264,600 +0.84(+1.33%)
Dec 07, 2021 62.10 64.72 62.10 62.82 3,940,630 +3.17(+5.31%)
Dec 06, 2021 59.49 60.40 56.57 59.65 6,453,250 -3.45(-5.47%)
Dec 03, 2021 67.59 68.39 61.62 63.10 8,091,270 -5.24(-7.66%)
Dec 02, 2021 69.15 71.19 66.71 68.34 4,994,260 -2.21(-3.13%)
Dec 01, 2021 73.26 74.40 70.00 70.55 7,688,670 -1.60(-2.21%)
Nov 30, 2021 69.83 72.66 69.00 72.14 6,627,780 +2.59(+3.73%)
Nov 29, 2021 69.00 70.45 67.13 69.55 5,863,160 +3.25(+4.90%)
Nov 26, 2021 68.13 68.13 65.50 66.30 3,722,390 -3.79(-5.41%)
Nov 24, 2021 68.80 70.40 68.10 70.09 5,555,000 +0.41(+0.59%)
Nov 23, 2021 69.43 70.90 68.07 69.68 3,459,100 +0.68(+0.98%)
Nov 22, 2021 72.47 72.58 68.84 69.00 3,991,750 -2.83(-3.94%)
Nov 19, 2021 73.51 73.90 71.80 71.83 4,345,930 -0.97(-1.33%)
Nov 18, 2021 75.05 73.20 71.70 72.80 5,001,970 -2.50(-3.32%)
Nov 17, 2021 76.36 76.50 73.70 75.30 3,567,940 +0.10(+0.13%)
Nov 16, 2021 76.85 78.00 74.84 75.20 4,886,860 -4.30(-5.41%)
Nov 15, 2021 82.00 82.00 78.13 79.50 3,905,780 -1.67(-2.06%)
Nov 12, 2021 81.10 81.26 78.59 81.17 4,632,420 -0.66(-0.81%)
Nov 11, 2021 81.23 83.70 80.70 81.84 2,879,500 +0.20(+0.25%)
Nov 10, 2021 88.00 81.63 5,544,920 -4.27(-4.97%)
Nov 09, 2021 88.45 89.14 83.50 85.90 5,304,080 -0.10(-0.12%)
Nov 08, 2021 84.20 87.32 84.03 86.00 7,102,080 +6.25(+7.84%)
Nov 05, 2021 80.39 81.20 77.91 79.75 6,187,970 -0.25(-0.31%)
Nov 04, 2021 81.00 82.87 79.00 80.00 3,767,220 -1.03(-1.27%)
Nov 03, 2021 78.16 81.76 77.82 81.03 6,657,340 +1.61(+2.03%)
Nov 02, 2021 75.70 84.10 74.10 79.41 14,865,430 +5.80(+7.88%)
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.