Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microstrategy Cl A
(NQ:
MSTR
)
1,282.38
+41.97 (+3.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 26, 2024
1225
1286
1204
1282
881,760
+41.97(+3.38%)
Apr 25, 2024
1226
1268
1201
1240
771,860
-25.26(-2.00%)
Apr 24, 2024
1327
1345
1260
1266
951,508
-72.97(-5.45%)
Apr 23, 2024
1311
1394
1299
1339
1,044,924
+14.63(+1.10%)
Apr 22, 2024
1209
1348
1208
1324
1,931,785
+149.90(+12.77%)
Apr 19, 2024
1237
1259
1166
1174
1,474,654
-34.05(-2.82%)
Apr 18, 2024
1192
1288
1168
1208
1,814,235
+20.11(+1.69%)
Apr 17, 2024
1258
1264
1132
1188
2,034,717
-65.98(-5.26%)
Apr 16, 2024
1306
1328
1215
1254
1,722,509
-81.85(-6.13%)
Apr 15, 2024
1470
1490
1321
1336
1,609,038
-143.70(-9.71%)
Apr 12, 2024
1535
1538
1433
1480
1,290,598
-72.23(-4.65%)
Apr 11, 2024
1543
1578
1510
1552
1,435,611
-14.19(-0.91%)
Apr 10, 2024
1388
1566
1374
1566
1,931,440
+124.98(+8.67%)
Apr 09, 2024
1478
1480
1375
1441
1,670,414
-71.97(-4.76%)
Apr 08, 2024
1602
1624
1491
1513
2,054,079
+73.99(+5.14%)
Apr 05, 2024
1570
1674
1432
1439
2,274,247
-176.42(-10.92%)
Apr 04, 2024
1693
1740
1610
1615
2,010,571
+9.31(+0.58%)
Apr 03, 2024
1580
1699
1568
1606
1,975,066
+27.28(+1.73%)
Apr 02, 2024
1492
1592
1463
1579
1,851,960
-57.91(-3.54%)
Apr 01, 2024
1645
1690
1587
1637
1,990,498
-67.82(-3.98%)
Mar 28, 2024
1943
1733
1732
1705
4,558,917
-214.60(-11.18%)
Mar 27, 2024
1953
2000
1842
1919
2,611,661
+42.17(+2.25%)
Mar 26, 2024
1882
1910
1792
1877
2,388,152
+20.99(+1.13%)
Mar 25, 2024
1605
1874
1594
1856
3,881,034
+333.00(+21.86%)
Mar 22, 2024
1520
1594
1490
1523
2,083,620
-76.29(-4.77%)
Mar 21, 2024
1594
1704
1581
1599
3,176,007
+52.77(+3.41%)
Mar 20, 2024
1423
1550
1363
1547
3,318,939
+129.02(+9.10%)
Mar 19, 2024
1326
1450
1230
1418
4,448,550
-85.26(-5.67%)
Mar 18, 2024
1718
1735
1445
1503
4,506,742
-279.60(-15.69%)
Mar 15, 2024
1600
1815
1570
1782
4,493,954
+105.51(+6.29%)
Mar 14, 2024
1708
1746
1551
1677
4,981,467
-89.30(-5.06%)
Mar 13, 2024
1660
1774
1620
1766
3,760,520
+172.80(+10.85%)
Mar 12, 2024
1544
1595
1438
1593
3,532,743
+109.12(+7.35%)
Mar 11, 2024
1550
1657
1477
1484
4,096,483
+58.64(+4.11%)
Mar 08, 2024
1328
1452
1284
1426
3,741,842
+125.57(+9.66%)
Mar 07, 2024
1285
1321
1225
1300
2,159,543
+53.81(+4.32%)
Mar 06, 2024
1140
1286
1131
1246
3,783,360
+195.20(+18.57%)
Mar 05, 2024
1244
1338
1035
1051
5,703,885
-283.00(-21.21%)
Mar 04, 2024
1200
1360
1190
1334
5,384,374
+254.62(+23.59%)
Mar 01, 2024
996.00
1080
992.00
1079
2,696,438
+56.55(+5.53%)
Feb 29, 2024
999.00
1040
960.44
1023
3,508,150
+59.89(+6.22%)
Feb 28, 2024
952.00
1009
915.50
962.95
4,798,015
+91.15(+10.46%)
Feb 27, 2024
866.10
890.00
841.76
871.80
2,269,490
+75.32(+9.46%)
Feb 26, 2024
687.94
809.95
687.94
796.48
2,252,399
+109.04(+15.86%)
Feb 23, 2024
699.01
704.28
678.06
687.44
739,286
-25.71(-3.61%)
Feb 22, 2024
683.70
723.25
679.99
713.15
1,051,380
+40.35(+6.00%)
Feb 21, 2024
684.30
685.38
664.26
672.80
694,774
-32.18(-4.56%)
Feb 20, 2024
710.79
721.98
670.27
704.98
961,932
+5.42(+0.77%)
Feb 16, 2024
735.00
740.00
689.38
699.56
1,340,713
-18.44(-2.57%)
Feb 15, 2024
792.44
806.78
707.51
718.00
2,390,693
-51.88(-6.74%)
Feb 14, 2024
746.00
774.84
734.16
769.88
2,043,321
+83.86(+12.22%)
Feb 13, 2024
675.00
701.22
655.55
686.02
1,381,379
-31.50(-4.39%)
Feb 12, 2024
651.99
725.27
650.17
717.52
2,307,619
+71.20(+11.02%)
Feb 09, 2024
627.40
648.90
614.12
646.32
2,473,659
+58.51(+9.95%)
Feb 08, 2024
530.00
588.46
525.05
587.81
2,279,313
+79.80(+15.71%)
Feb 07, 2024
499.47
508.63
467.49
508.01
1,093,868
+10.01(+2.01%)
Feb 06, 2024
493.30
509.19
493.12
498.00
685,449
+7.40(+1.51%)
Feb 05, 2024
502.00
503.48
482.00
490.60
858,403
-9.50(-1.90%)
Feb 02, 2024
497.25
509.00
491.00
500.10
609,801
-3.38(-0.67%)
Feb 01, 2024
501.80
515.06
495.96
503.48
625,107
+2.27(+0.45%)
Jan 31, 2024
508.00
527.89
499.43
501.21
926,965
-18.30(-3.52%)
Jan 30, 2024
516.98
525.80
507.64
519.51
735,289
+5.70(+1.11%)
Jan 29, 2024
500.00
524.97
490.21
513.81
1,360,497
+19.31(+3.90%)
Jan 26, 2024
470.00
500.95
464.75
494.50
1,468,242
+36.72(+8.02%)
Jan 25, 2024
452.32
464.00
445.89
457.78
659,881
+6.79(+1.51%)
Jan 24, 2024
460.00
462.00
445.05
450.99
816,956
+0.80(+0.18%)
Jan 23, 2024
450.00
459.82
438.74
450.19
1,168,724
-20.00(-4.25%)
Jan 22, 2024
468.00
483.96
455.39
470.19
1,137,592
-10.81(-2.25%)
Jan 19, 2024
484.50
487.20
465.00
481.00
1,177,175
-5.60(-1.15%)
Jan 18, 2024
500.00
522.00
477.85
486.60
1,661,006
-12.40(-2.48%)
Jan 17, 2024
474.23
499.10
474.23
499.00
974,937
+16.86(+3.50%)
Jan 16, 2024
479.00
489.48
467.00
482.14
1,643,557
-3.39(-0.70%)
Jan 12, 2024
525.02
525.89
481.00
485.53
2,750,579
-50.65(-9.45%)
Jan 11, 2024
598.99
611.00
530.30
536.18
2,567,386
-29.49(-5.21%)
Jan 10, 2024
566.68
587.00
553.84
565.67
1,582,600
-11.62(-2.01%)
Jan 09, 2024
600.00
602.78
571.25
577.29
1,429,079
-20.72(-3.46%)
Jan 08, 2024
640.00
646.88
586.52
598.01
2,501,855
-33.07(-5.24%)
Jan 05, 2024
648.71
654.03
630.03
631.08
932,309
-24.73(-3.77%)
Jan 04, 2024
638.60
668.00
628.45
655.81
1,117,742
+24.75(+3.92%)
Jan 03, 2024
643.22
658.55
625.30
631.06
1,919,382
-54.09(-7.89%)
Jan 02, 2024
692.49
727.77
680.00
685.15
2,202,827
+53.53(+8.48%)
Dec 29, 2023
674.83
680.00
617.17
631.62
1,593,406
-36.26(-5.43%)
Dec 28, 2023
654.69
689.35
653.51
667.88
1,572,220
-2.83(-0.42%)
Dec 27, 2023
613.80
673.82
613.80
670.71
2,117,384
+66.82(+11.06%)
Dec 26, 2023
609.49
615.55
596.49
603.89
1,202,636
-15.35(-2.48%)
Dec 22, 2023
581.96
622.58
578.70
619.24
1,261,983
+37.29(+6.41%)
Dec 21, 2023
588.10
591.32
574.40
581.95
714,477
+8.48(+1.48%)
Dec 20, 2023
589.77
599.57
572.10
573.47
1,374,867
+2.17(+0.38%)
Dec 19, 2023
583.50
590.41
564.51
571.30
871,187
-0.60(-0.10%)
Dec 18, 2023
561.10
579.00
559.00
571.90
839,590
+1.49(+0.26%)
Dec 15, 2023
575.00
575.23
564.65
570.41
988,034
-11.96(-2.05%)
Dec 14, 2023
588.00
590.00
575.65
582.37
914,674
-3.63(-0.62%)
Dec 13, 2023
557.59
586.00
552.29
586.00
963,818
+27.68(+4.96%)
Dec 12, 2023
560.00
566.97
549.01
558.32
709,793
+2.52(+0.45%)
Dec 11, 2023
574.11
577.88
546.18
555.80
1,335,541
-43.59(-7.27%)
Dec 08, 2023
573.48
599.39
572.81
599.39
953,075
+28.30(+4.96%)
Dec 07, 2023
557.20
578.06
552.10
571.09
573,198
+2.21(+0.39%)
Dec 06, 2023
585.12
586.55
566.13
568.88
952,808
-8.62(-1.49%)
Dec 05, 2023
566.00
589.90
563.38
577.50
1,472,744
+14.28(+2.54%)
Dec 04, 2023
567.00
577.77
550.00
563.22
1,757,269
+35.54(+6.74%)
Dec 01, 2023
503.53
529.80
503.37
527.68
1,404,063
+29.38(+5.90%)
Nov 30, 2023
498.00
504.99
487.31
498.30
739,711
-8.80(-1.74%)
Nov 29, 2023
507.98
513.50
497.00
507.10
656,581
+1.23(+0.24%)
Nov 28, 2023
505.12
515.27
498.25
505.87
885,831
+10.49(+2.12%)
Nov 27, 2023
505.75
514.80
495.30
495.38
1,052,225
-24.86(-4.78%)
Nov 24, 2023
510.00
526.79
505.53
520.24
907,415
+12.36(+2.43%)
Nov 22, 2023
494.00
509.44
481.08
507.88
733,989
+14.84(+3.01%)
Nov 21, 2023
497.99
503.14
484.53
493.04
784,042
-15.49(-3.05%)
Nov 20, 2023
492.01
512.52
492.01
508.53
1,059,300
+22.31(+4.59%)
Nov 17, 2023
492.65
495.91
483.39
486.22
755,798
-2.86(-0.58%)
Nov 16, 2023
494.00
502.77
482.97
489.08
1,144,004
-16.87(-3.33%)
Nov 15, 2023
486.34
509.28
480.67
505.95
1,450,472
+25.95(+5.41%)
Nov 14, 2023
506.70
506.77
460.00
480.00
1,659,534
-24.88(-4.93%)
Nov 13, 2023
502.00
506.89
486.77
504.88
922,873
-4.30(-0.84%)
Nov 10, 2023
504.00
513.32
494.54
509.18
947,171
+15.11(+3.06%)
Nov 09, 2023
498.29
535.21
485.89
494.07
2,109,762
+19.57(+4.12%)
Nov 08, 2023
469.08
478.60
458.49
474.50
782,585
+0.95(+0.20%)
Nov 07, 2023
454.00
474.87
449.00
473.55
723,898
+13.92(+3.03%)
Nov 06, 2023
461.02
472.99
451.01
459.63
781,801
+5.68(+1.25%)
Nov 03, 2023
444.98
464.19
441.40
453.95
945,308
+0.32(+0.07%)
Nov 02, 2023
440.48
454.05
424.00
453.63
1,183,681
+26.96(+6.32%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.