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

- Apartments

Recent Quotes

My Watchlist

Indicators

Microstrategy Cl A (NQ: MSTR )

1,263.64 +30.52 (+2.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	69.66	70.67	69.50	70.29	171,508	+0.12(+0.17%)
Sep 29, 2005	68.60	70.70	68.14	70.17	346,519	+1.56(+2.27%)
Sep 28, 2005	68.94	69.58	68.25	68.61	177,465	-0.12(-0.17%)
Sep 27, 2005	68.48	69.50	68.06	68.73	220,487	-0.24(-0.35%)
Sep 26, 2005	69.40	70.00	68.27	68.97	321,008	-0.08(-0.12%)
Sep 23, 2005	69.05	69.23	66.49	69.05	297,757	+1.97(+2.94%)
Sep 22, 2005	67.08	68.08	64.39	67.08	421,495	-0.70(-1.03%)
Sep 21, 2005	68.80	69.03	67.53	67.78	322,772	-1.45(-2.09%)
Sep 20, 2005	68.78	70.48	68.16	69.23	556,210	+0.88(+1.29%)
Sep 19, 2005	70.55	71.20	68.09	68.35	1,027,141	-4.86(-6.64%)
Sep 16, 2005	73.45	73.74	72.99	73.21	308,504	+0.32(+0.44%)
Sep 15, 2005	74.45	74.67	72.72	72.89	354,902	-1.34(-1.81%)
Sep 14, 2005	73.80	75.80	73.73	74.23	422,100	+0.50(+0.68%)
Sep 13, 2005	74.22	74.65	73.08	73.73	337,270	-0.64(-0.86%)
Sep 12, 2005	75.30	76.00	74.23	74.37	274,014	-1.03(-1.37%)
Sep 09, 2005	75.00	75.70	74.99	75.40	333,148	+0.62(+0.82%)
Sep 08, 2005	75.70	76.00	74.66	74.78	425,046	-1.36(-1.78%)
Sep 07, 2005	78.18	78.65	75.81	76.14	574,793	-1.86(-2.38%)
Sep 06, 2005	76.20	78.18	76.18	78.00	399,864	+1.93(+2.54%)
Sep 02, 2005	76.49	76.80	75.27	76.07	178,158	-0.13(-0.17%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Microstrategy Cl A (NQ: MSTR )

Historical Prices