Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Microstrategy Cl A (NQ: MSTR )

150.01 +16.20 (+12.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 137.40 151.81 135.51 150.01 17,746,276 +16.20(+12.11%)
Aug 22, 2024 141.39 141.78 133.69 133.81 7,960,736 -7.61(-5.38%)
Aug 21, 2024 134.34 142.58 132.87 141.42 11,749,964 +7.73(+5.78%)
Aug 20, 2024 139.74 141.36 130.63 133.69 11,264,650 -1.66(-1.23%)
Aug 19, 2024 133.70 137.44 131.16 135.35 6,574,209 +2.31(+1.74%)
Aug 16, 2024 133.25 136.32 126.59 133.04 11,360,547 +1.11(+0.84%)
Aug 15, 2024 132.70 139.00 130.73 131.93 10,831,475 +1.56(+1.20%)
Aug 14, 2024 136.37 137.40 129.33 130.37 8,537,262 -5.01(-3.70%)
Aug 13, 2024 132.28 140.00 130.26 135.38 8,114,688 +3.92(+2.98%)
Aug 12, 2024 133.49 139.21 129.22 131.46 6,922,315 -3.91(-2.89%)
Aug 09, 2024 135.89 136.69 129.55 135.37 7,330,512 -0.62(-0.46%)
Aug 08, 2024 130.23 136.76 128.06 135.99 10,305,794 -1110.86(-89.09%)
Aug 07, 2024 1409 1422 1240 1247 1,090,418 -122.36(-8.94%)
Aug 06, 2024 1326 1395 1262 1369 1,223,877 +60.21(+4.60%)
Aug 05, 2024 1052 1354 1024 1309 2,264,238 -138.99(-9.60%)
Aug 02, 2024 1486 1591 1417 1448 1,412,621 -63.82(-4.22%)
Aug 01, 2024 1615 1634 1482 1512 1,189,859 -102.63(-6.36%)
Jul 31, 2024 1646 1685 1609 1614 751,296 +10.37(+0.65%)
Jul 30, 2024 1688 1695 1592 1604 914,307 -80.78(-4.79%)
Jul 29, 2024 1820 1837 1671 1685 1,275,317 -67.86(-3.87%)
Jul 26, 2024 1700 1777 1686 1753 1,413,769 +146.24(+9.10%)
Jul 25, 2024 1616 1678 1508 1606 1,476,207 -66.22(-3.96%)
Jul 24, 2024 1750 1770 1667 1673 1,375,854 -49.08(-2.85%)
Jul 23, 2024 1764 1798 1715 1722 1,072,341 -78.32(-4.35%)
Jul 22, 2024 1784 1811 1736 1800 1,538,283 +21.59(+1.21%)
Jul 19, 2024 1573 1785 1565 1778 2,045,828 +223.34(+14.36%)
Jul 18, 2024 1634 1637 1516 1555 1,021,467 -34.84(-2.19%)
Jul 17, 2024 1611 1674 1530 1590 1,717,608 -74.30(-4.46%)
Jul 16, 2024 1615 1676 1576 1664 1,576,852 +53.02(+3.29%)
Jul 15, 2024 1524 1639 1492 1611 2,458,683 +214.52(+15.36%)
Jul 12, 2024 1339 1435 1324 1397 1,064,084 +38.20(+2.81%)
Jul 11, 2024 1396 1432 1329 1359 1,356,222 +52.84(+4.05%)
Jul 10, 2024 1320 1345 1296 1306 638,355 +3.95(+0.30%)
Jul 09, 2024 1314 1320 1278 1302 893,874 +11.19(+0.87%)
Jul 08, 2024 1315 1325 1259 1291 872,935 +8.86(+0.69%)
Jul 05, 2024 1216 1299 1202 1282 1,502,913 -20.37(-1.56%)
Jul 03, 2024 1298 1328 1273 1302 665,942 -18.10(-1.37%)
Jul 02, 2024 1366 1384 1307 1320 921,847 -45.78(-3.35%)
Jul 01, 2024 1410 1436 1363 1366 1,411,418 -11.51(-0.84%)
Jun 28, 2024 1516 1519 1367 1377 3,411,438 -147.92(-9.70%)
Jun 27, 2024 1485 1539 1464 1525 929,761 +67.67(+4.64%)
Jun 26, 2024 1472 1505 1445 1458 749,531 -38.01(-2.54%)
Jun 25, 2024 1414 1499 1393 1496 1,367,700 +123.59(+9.01%)
Jun 24, 2024 1398 1449 1326 1372 1,605,923 -111.61(-7.52%)
Jun 21, 2024 1420 1491 1409 1484 1,150,065 +18.36(+1.25%)
Jun 20, 2024 1482 1506 1422 1465 913,438 -4.03(-0.27%)
Jun 18, 2024 1458 1511 1446 1469 893,377 -37.83(-2.51%)
Jun 17, 2024 1500 1569 1421 1507 1,207,451 +11.72(+0.78%)
Jun 14, 2024 1505 1538 1462 1496 1,383,448 +11.66(+0.79%)
Jun 13, 2024 1563 1574 1441 1484 2,117,210 -119.79(-7.47%)
Jun 12, 2024 1620 1693 1592 1604 1,366,557 +48.18(+3.10%)
Jun 11, 2024 1542 1564 1487 1555 1,139,878 -44.43(-2.78%)
Jun 10, 2024 1575 1648 1560 1600 725,127 +3.72(+0.23%)
Jun 07, 2024 1671 1718 1585 1596 1,262,691 -60.43(-3.65%)
Jun 06, 2024 1699 1735 1647 1657 1,161,604 -38.06(-2.25%)
Jun 05, 2024 1675 1718 1636 1695 1,094,400 +55.92(+3.41%)
Jun 04, 2024 1617 1697 1615 1639 1,320,974 +11.36(+0.70%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.