Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

MicroStrategy Incorporated - 8.00% Series A Perpetual Strike Preferred Stock (NQ:STRK)

106.19 -5.02 (-4.51%)
Streaming Delayed Price Updated: 12:19 PM EDT, Aug 1, 2025 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 (%)
Jul 31, 2025 104.80 111.67 104.76 111.21 409,815 +6.64(+6.35%)
Jul 30, 2025 106.99 108.97 103.55 104.57 333,009 -2.41(-2.25%)
Jul 29, 2025 105.00 107.00 104.04 106.98 268,404 +2.98(+2.87%)
Jul 28, 2025 108.16 108.16 103.01 104.00 558,489 -3.90(-3.61%)
Jul 25, 2025 110.71 111.95 104.00 107.90 356,829 -3.50(-3.14%)
Jul 24, 2025 113.75 113.75 111.06 111.40 398,896 -2.84(-2.49%)
Jul 23, 2025 114.00 115.00 112.66 114.24 235,796 -0.23(-0.20%)
Jul 22, 2025 115.10 116.00 111.00 114.47 312,139 -3.12(-2.66%)
Jul 21, 2025 119.00 119.00 116.48 117.59 205,616 -0.58(-0.49%)
Jul 18, 2025 122.00 122.74 116.39 118.17 208,081 -3.20(-2.64%)
Jul 17, 2025 118.71 121.41 118.01 121.37 207,682 +1.98(+1.66%)
Jul 16, 2025 117.99 120.06 117.59 119.39 211,078 +0.61(+0.51%)
Jul 15, 2025 120.20 120.20 116.58 118.78 202,134 +0.25(+0.21%)
Jul 14, 2025 124.73 124.73 116.11 118.53 547,559 -3.97(-3.24%)
Jul 11, 2025 127.99 129.48 121.57 122.50 343,374 -3.25(-2.58%)
Jul 10, 2025 126.00 126.95 124.00 125.75 703,763 +1.25(+1.00%)
Jul 09, 2025 126.00 127.13 123.00 124.50 538,037 +1.50(+1.22%)
Jul 08, 2025 122.15 124.12 122.15 123.00 328,461 +2.20(+1.82%)
Jul 07, 2025 122.86 122.86 120.15 120.80 508,874 +0.36(+0.30%)
Jul 03, 2025 119.66 122.36 118.76 120.44 212,153 +2.38(+2.02%)
Jul 02, 2025 120.69 120.70 115.65 118.06 906,033 +1.09(+0.93%)
Jul 01, 2025 122.80 126.04 114.99 116.97 749,682 -4.04(-3.33%)
Jun 30, 2025 107.00 125.72 107.00 121.01 1,147,818 +15.45(+14.64%)
Jun 27, 2025 105.61 105.85 105.22 105.56 244,788 +0.33(+0.31%)
Jun 26, 2025 105.64 105.64 104.97 105.23 222,964 +0.43(+0.41%)
Jun 25, 2025 105.00 105.11 104.50 104.80 269,505 +1.00(+0.96%)
Jun 24, 2025 103.53 104.50 103.53 103.80 133,064 +0.79(+0.77%)
Jun 23, 2025 102.75 103.53 102.75 103.01 152,566 +0.33(+0.32%)
Jun 20, 2025 103.85 104.00 102.62 102.68 230,043 -1.67(-1.60%)
Jun 18, 2025 104.35 105.40 103.90 104.35 245,298 +0.45(+0.43%)
Jun 17, 2025 104.50 104.50 102.19 103.90 153,692 -0.85(-0.81%)
Jun 16, 2025 105.00 105.00 104.10 104.75 262,027 +0.25(+0.24%)
Jun 13, 2025 104.31 105.50 104.10 104.50 214,233 +0.50(+0.48%)
Jun 12, 2025 103.90 104.05 103.75 104.00 307,734 -0.71(-0.67%)
Jun 11, 2025 104.87 104.97 104.49 104.71 236,377 -0.26(-0.24%)
Jun 10, 2025 104.98 105.88 104.39 104.96 253,246 -0.94(-0.89%)
Jun 09, 2025 105.43 106.21 104.49 105.90 529,563 +2.30(+2.22%)
Jun 06, 2025 102.28 104.06 101.06 103.61 594,434 +3.79(+3.79%)
Jun 05, 2025 106.44 106.44 98.37 99.82 518,584 -5.65(-5.36%)
Jun 04, 2025 104.78 105.85 104.65 105.47 364,223 +1.42(+1.37%)
Jun 03, 2025 104.25 104.98 103.11 104.05 478,231 +1.53(+1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.