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:

Microstrategy Cl A (NQ: MSTR )

1,704.56 -214.60 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 200.99 200.99 195.58 198.70 105,223 -2.29(-1.14%)
Aug 28, 2015 199.57 201.39 198.50 200.99 68,687 +0.12(+0.06%)
Aug 27, 2015 203.82 206.59 198.01 200.87 171,651 -0.27(-0.13%)
Aug 26, 2015 200.80 202.81 197.19 201.14 102,296 +5.11(+2.61%)
Aug 25, 2015 202.91 203.56 194.12 196.03 125,754 -0.03(-0.02%)
Aug 24, 2015 195.02 204.69 193.01 196.06 127,760 -7.94(-3.89%)
Aug 21, 2015 205.56 208.46 200.68 204.00 109,244 -5.59(-2.67%)
Aug 20, 2015 216.72 216.78 209.12 209.59 113,874 -9.03(-4.13%)
Aug 19, 2015 216.73 219.91 215.73 218.62 61,779 +0.89(+0.41%)
Aug 18, 2015 221.22 221.40 216.80 217.73 127,229 -3.87(-1.75%)
Aug 17, 2015 217.61 226.47 216.27 221.60 118,385 +2.80(+1.28%)
Aug 14, 2015 217.87 219.99 217.18 218.80 65,243 +0.09(+0.04%)
Aug 13, 2015 216.71 221.66 215.96 218.71 104,139 +1.73(+0.80%)
Aug 12, 2015 214.50 217.08 212.48 216.98 99,782 +1.57(+0.73%)
Aug 11, 2015 217.32 219.04 213.24 215.41 87,253 -3.44(-1.57%)
Aug 10, 2015 216.21 219.29 214.66 218.85 89,010 +3.24(+1.50%)
Aug 07, 2015 212.04 215.77 211.59 215.61 58,971 +2.57(+1.21%)
Aug 06, 2015 217.25 219.67 212.50 213.04 88,196 -3.21(-1.48%)
Aug 05, 2015 216.74 221.29 215.51 216.25 125,226 +1.38(+0.64%)
Aug 04, 2015 208.26 216.62 208.26 214.86 181,324 +11.36(+5.58%)
Aug 03, 2015 204.38 206.99 203.07 203.50 106,902 -0.35(-0.17%)
Jul 31, 2015 205.82 206.99 202.32 203.85 131,861 -0.96(-0.47%)
Jul 30, 2015 205.28 207.80 203.16 204.81 139,171 +0.33(+0.16%)
Jul 29, 2015 202.88 206.90 202.03 204.48 154,935 +2.47(+1.22%)
Jul 28, 2015 205.00 207.27 184.24 202.01 565,887 +23.84(+13.38%)
Jul 27, 2015 180.67 180.67 175.85 178.17 115,917 -3.26(-1.80%)
Jul 24, 2015 179.61 182.09 179.35 181.43 67,162 +1.61(+0.90%)
Jul 23, 2015 184.59 184.90 179.33 179.82 46,316 -3.90(-2.12%)
Jul 22, 2015 179.88 184.85 179.88 183.72 56,021 +2.22(+1.22%)
Jul 21, 2015 182.38 185.51 178.05 181.50 106,919 -2.50(-1.36%)
Jul 20, 2015 186.78 187.39 183.28 184.00 99,540 -1.63(-0.88%)
Jul 17, 2015 186.60 186.60 184.23 185.63 43,073 -0.67(-0.36%)
Jul 16, 2015 183.22 187.10 183.22 186.30 79,383 +3.43(+1.88%)
Jul 15, 2015 180.36 184.47 179.20 182.87 95,618 +2.17(+1.20%)
Jul 14, 2015 176.80 181.75 176.03 180.70 83,101 +3.60(+2.03%)
Jul 13, 2015 176.40 177.92 175.97 177.10 100,547 +1.40(+0.80%)
Jul 10, 2015 176.54 176.77 174.55 175.70 48,898 +1.26(+0.72%)
Jul 09, 2015 174.14 177.00 172.26 174.44 96,557 +2.22(+1.29%)
Jul 08, 2015 172.02 174.24 171.01 172.22 85,459 -1.38(-0.79%)
Jul 07, 2015 171.96 174.00 168.63 173.60 117,162 +1.13(+0.66%)
Jul 06, 2015 170.87 173.08 170.01 172.47 92,156 -0.10(-0.06%)
Jul 02, 2015 169.56 172.57 172.57 172.57 66,400 +2.51(+1.48%)
Jul 01, 2015 171.21 173.58 169.06 170.06 79,848 -0.02(-0.01%)
Jun 30, 2015 169.02 170.90 168.23 170.08 69,371 +2.20(+1.31%)
Jun 29, 2015 172.11 172.11 167.18 167.88 78,680 -5.98(-3.44%)
Jun 26, 2015 174.37 174.37 170.00 173.86 93,318 -0.03(-0.02%)
Jun 25, 2015 174.60 174.80 170.00 173.89 48,656 -0.34(-0.20%)
Jun 24, 2015 177.96 177.96 173.89 174.23 42,617 -4.39(-2.46%)
Jun 23, 2015 177.95 179.23 176.43 178.62 29,801 +0.00(+0.00%)
Jun 22, 2015 177.70 179.84 177.29 178.62 29,272 +0.93(+0.52%)
Jun 19, 2015 178.51 179.05 176.48 177.69 89,845 -0.95(-0.53%)
Jun 18, 2015 176.81 178.95 174.53 178.64 57,207 +1.84(+1.04%)
Jun 17, 2015 176.46 177.59 174.61 176.80 60,234 +0.60(+0.34%)
Jun 16, 2015 173.58 176.97 173.58 176.20 48,134 +2.11(+1.21%)
Jun 15, 2015 177.35 177.35 172.93 174.09 91,063 -4.66(-2.61%)
Jun 12, 2015 179.75 180.98 176.94 178.75 93,605 -1.89(-1.05%)
Jun 11, 2015 181.54 182.82 179.16 180.64 89,801 -1.12(-0.62%)
Jun 10, 2015 177.84 182.36 177.71 181.76 110,630 +4.98(+2.82%)
Jun 09, 2015 177.38 177.38 174.75 176.78 63,930 -0.09(-0.05%)
Jun 08, 2015 179.59 181.37 176.41 176.87 88,309 -3.56(-1.97%)
Jun 05, 2015 174.52 180.64 174.52 180.43 97,111 +5.54(+3.17%)
Jun 04, 2015 176.65 178.05 174.45 174.89 30,287 -2.91(-1.64%)
Jun 03, 2015 176.85 176.85 176.04 177.80 96,839 +1.92(+1.09%)
Jun 02, 2015 175.99 178.64 175.65 175.88 67,031 -0.26(-0.15%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.