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 )

1,211.57 -52.07 (-4.12%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 10, 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, 2023 283.46 295.40 280.00 292.32 1,037,984 +13.09(+4.69%)
Mar 30, 2023 287.90 288.50 274.57 279.23 707,661 -4.80(-1.69%)
Mar 29, 2023 257.80 285.42 255.45 284.03 1,009,995 +35.77(+14.41%)
Mar 28, 2023 236.77 248.53 232.50 248.26 671,860 +9.30(+3.89%)
Mar 27, 2023 259.86 260.21 230.72 238.96 1,132,465 -17.71(-6.90%)
Mar 24, 2023 259.14 263.48 247.31 256.67 656,994 -6.66(-2.53%)
Mar 23, 2023 249.01 271.00 248.04 263.33 1,124,116 +16.47(+6.67%)
Mar 22, 2023 276.00 278.09 246.01 246.86 1,108,428 -26.52(-9.70%)
Mar 21, 2023 268.99 278.93 260.65 273.38 880,883 +9.42(+3.57%)
Mar 20, 2023 280.43 281.73 258.37 263.96 1,252,139 -3.70(-1.38%)
Mar 17, 2023 255.53 274.00 249.01 267.66 2,022,382 +26.58(+11.03%)
Mar 16, 2023 225.18 245.11 223.27 241.08 769,768 +13.53(+5.95%)
Mar 15, 2023 227.00 234.98 216.53 227.55 689,379 -1.92(-0.84%)
Mar 14, 2023 239.08 244.41 222.09 229.47 1,130,285 +6.31(+2.83%)
Mar 13, 2023 202.02 229.62 196.35 223.16 1,532,453 +31.15(+16.22%)
Mar 10, 2023 205.75 207.58 188.30 192.01 1,330,321 -18.81(-8.92%)
Mar 09, 2023 230.35 231.43 210.11 210.82 822,979 -21.90(-9.41%)
Mar 08, 2023 230.40 234.94 227.00 232.72 468,069 +1.28(+0.55%)
Mar 07, 2023 236.00 241.00 230.93 231.44 493,203 -6.01(-2.53%)
Mar 06, 2023 249.35 252.04 237.05 237.45 476,752 -9.46(-3.83%)
Mar 03, 2023 240.20 252.34 236.85 246.91 760,380 -5.98(-2.36%)
Mar 02, 2023 248.99 253.87 241.67 252.89 492,712 -5.02(-1.95%)
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.