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 )

1,180.48 -83.16 (-6.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	83.60	83.60	82.25	82.67	186,679	-1.18(-1.41%)
Dec 29, 2005	83.92	84.91	83.64	83.85	122,574	-0.13(-0.15%)
Dec 28, 2005	83.23	84.46	83.10	83.98	164,700	+0.75(+0.90%)
Dec 27, 2005	83.76	84.16	83.00	83.23	197,900	-0.47(-0.56%)
Dec 23, 2005	83.15	83.80	83.07	83.70	100,348	+0.36(+0.43%)
Dec 22, 2005	81.92	83.58	81.62	83.34	240,235	+1.68(+2.06%)
Dec 21, 2005	79.51	81.83	79.51	81.66	202,395	+2.02(+2.54%)
Dec 20, 2005	79.12	81.00	79.12	79.64	277,544	-0.42(-0.52%)
Dec 19, 2005	80.99	82.00	80.00	80.06	257,156	-0.43(-0.53%)
Dec 16, 2005	78.79	82.35	78.78	80.49	688,104	+2.87(+3.70%)
Dec 15, 2005	77.10	77.84	75.69	77.62	183,622	+0.43(+0.56%)
Dec 14, 2005	77.40	78.31	77.04	77.19	195,468	-0.50(-0.64%)
Dec 13, 2005	77.73	78.48	77.36	77.69	136,196	+0.12(+0.15%)
Dec 12, 2005	78.09	78.25	77.09	77.57	148,518	+0.02(+0.03%)
Dec 09, 2005	76.19	78.09	76.19	77.55	208,361	+1.20(+1.57%)
Dec 08, 2005	76.23	77.41	75.77	76.35	202,748	-0.14(-0.18%)
Dec 07, 2005	75.33	76.76	75.01	76.49	274,523	+1.49(+1.99%)
Dec 06, 2005	73.98	76.24	73.56	75.00	544,737	+1.81(+2.47%)
Dec 05, 2005	74.25	74.51	72.51	73.19	275,552	-1.51(-2.02%)
Dec 02, 2005	75.60	75.60	74.28	74.70	228,032	-0.92(-1.22%)

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