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
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

1,282.38 +41.97 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 105.06 105.91 104.07 105.29 178,461 +0.17(+0.16%)
Mar 30, 2006 105.15 107.28 104.86 105.12 167,609 -0.64(-0.61%)
Mar 29, 2006 103.90 106.93 103.61 105.76 320,561 +1.72(+1.65%)
Mar 28, 2006 105.21 106.01 103.89 104.04 248,502 -0.57(-0.54%)
Mar 27, 2006 104.97 106.17 104.20 104.61 216,862 -0.02(-0.02%)
Mar 24, 2006 105.62 105.63 103.70 104.63 205,766 -0.58(-0.55%)
Mar 23, 2006 104.36 105.85 104.36 105.21 180,400 +0.58(+0.55%)
Mar 22, 2006 103.39 105.53 103.28 104.63 191,200 +1.00(+0.96%)
Mar 21, 2006 106.01 106.87 103.48 103.63 355,567 -2.11(-2.00%)
Mar 20, 2006 106.96 107.33 105.58 105.74 205,921 -0.81(-0.76%)
Mar 17, 2006 105.30 107.14 104.48 106.55 416,946 +1.67(+1.59%)
Mar 16, 2006 107.70 109.00 104.68 104.88 247,712 -2.70(-2.51%)
Mar 15, 2006 106.56 107.70 105.27 107.58 321,811 +1.08(+1.01%)
Mar 14, 2006 103.62 106.75 102.78 106.50 412,415 +3.48(+3.38%)
Mar 13, 2006 99.67 103.71 99.67 103.02 382,358 +3.52(+3.54%)
Mar 10, 2006 97.05 100.66 96.02 99.50 386,079 +2.45(+2.52%)
Mar 09, 2006 97.37 98.00 97.03 97.05 390,682 -1.05(-1.07%)
Mar 08, 2006 97.50 99.20 96.63 98.10 218,342 +0.04(+0.04%)
Mar 07, 2006 98.26 98.71 97.03 98.06 376,327 -0.32(-0.33%)
Mar 06, 2006 100.00 100.85 98.29 98.38 270,888 -1.60(-1.60%)
Mar 03, 2006 97.96 100.80 97.36 99.98 334,475 +1.53(+1.55%)
Mar 02, 2006 98.48 102.69 97.43 98.45 562,785 -0.30(-0.30%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.