Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

1,507.26 +11.72 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2012 116.14 117.00 113.86 115.12 219,119 -0.40(-0.35%)
Jan 30, 2012 110.01 121.51 109.00 115.52 769,491 +0.87(+0.76%)
Jan 27, 2012 111.43 115.10 111.37 114.65 126,674 +3.03(+2.71%)
Jan 26, 2012 113.77 115.37 111.13 111.62 74,867 -0.77(-0.69%)
Jan 25, 2012 111.95 113.24 109.73 112.39 118,147 +0.77(+0.69%)
Jan 24, 2012 110.95 111.93 109.75 111.63 131,973 +0.38(+0.34%)
Jan 23, 2012 115.33 116.00 110.11 111.25 119,752 -3.96(-3.44%)
Jan 20, 2012 111.06 115.40 110.65 115.21 239,104 +4.31(+3.89%)
Jan 19, 2012 109.50 112.25 108.46 110.90 106,937 +2.35(+2.16%)
Jan 18, 2012 104.62 109.26 104.55 108.55 133,936 +3.90(+3.73%)
Jan 17, 2012 106.74 108.27 103.29 104.65 154,532 -1.59(-1.50%)
Jan 13, 2012 103.76 106.27 102.81 106.24 128,872 +0.90(+0.85%)
Jan 12, 2012 106.83 106.83 104.58 105.34 115,730 -0.98(-0.92%)
Jan 11, 2012 105.27 106.56 104.57 106.32 78,312 +0.08(+0.08%)
Jan 10, 2012 106.93 108.32 104.73 106.24 110,755 +1.25(+1.19%)
Jan 09, 2012 107.99 108.10 102.72 104.99 196,256 -2.38(-2.22%)
Jan 06, 2012 106.01 108.60 105.18 107.37 138,205 +1.64(+1.55%)
Jan 05, 2012 105.92 108.81 104.17 105.73 167,426 -1.26(-1.18%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.