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 )

1,584.50 +144.52 (+10.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020	150.22	153.07	149.86	150.56	82,379	+0.87(+0.58%)
Sep 29, 2020	150.67	151.10	148.08	149.69	62,397	-1.77(-1.17%)
Sep 28, 2020	148.45	153.41	148.45	151.46	144,396	+5.33(+3.65%)
Sep 25, 2020	146.17	146.96	144.99	146.13	169,200	+0.07(+0.05%)
Sep 24, 2020	147.38	148.06	144.60	146.06	122,185	-2.22(-1.50%)
Sep 23, 2020	153.80	154.77	148.11	148.28	111,653	-5.97(-3.87%)
Sep 22, 2020	153.37	154.65	149.39	154.25	89,660	+2.09(+1.37%)
Sep 21, 2020	157.70	157.70	149.21	152.16	159,700	-7.43(-4.66%)
Sep 18, 2020	165.52	166.17	157.44	159.59	346,900	-4.02(-2.46%)
Sep 17, 2020	173.40	173.40	162.59	163.61	179,800	-11.29(-6.46%)
Sep 16, 2020	158.94	176.56	157.75	174.90	459,569	+19.15(+12.30%)
Sep 15, 2020	145.00	155.99	143.81	155.75	262,123	+13.13(+9.21%)
Sep 14, 2020	141.63	143.04	140.21	142.62	69,505	+1.49(+1.06%)
Sep 11, 2020	140.87	141.41	138.84	141.13	116,400	+1.41(+1.01%)
Sep 10, 2020	141.72	143.09	139.44	139.72	148,661	-1.43(-1.01%)
Sep 09, 2020	139.83	142.35	139.00	141.15	140,742	+2.33(+1.68%)
Sep 08, 2020	140.61	143.15	138.82	138.82	88,391	-3.37(-2.37%)
Sep 04, 2020	144.41	144.41	136.89	142.19	124,800	-2.09(-1.45%)
Sep 03, 2020	148.75	148.75	143.91	144.28	78,992	-5.72(-3.81%)
Sep 02, 2020	148.46	151.23	147.74	150.00	100,483	+1.18(+0.79%)

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