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 )

1,261.59 +73.54 (+6.19%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 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 (%)
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%)
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.