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:

Microstrategy Cl A (NQ: MSTR )

206.94 +7.96 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 174.44 176.68 170.80 172.07 169,494 -2.31(-1.32%)
Oct 29, 2015 177.72 179.61 172.02 174.38 148,042 -4.47(-2.50%)
Oct 28, 2015 168.25 179.93 165.95 178.85 381,926 +10.61(+6.31%)
Oct 27, 2015 178.00 179.47 164.19 168.24 758,808 -28.02(-14.28%)
Oct 26, 2015 187.65 197.04 187.09 196.26 337,124 +8.08(+4.29%)
Oct 23, 2015 197.70 197.70 186.74 188.18 197,522 -6.74(-3.46%)
Oct 22, 2015 190.72 198.63 190.72 194.92 49,154 +4.56(+2.40%)
Oct 21, 2015 197.30 197.67 189.74 190.36 86,142 -6.75(-3.42%)
Oct 20, 2015 202.73 204.40 193.93 197.11 90,649 -6.62(-3.25%)
Oct 19, 2015 203.02 204.79 201.76 203.73 95,961 +0.62(+0.31%)
Oct 16, 2015 200.40 204.18 199.80 203.11 66,602 +3.32(+1.66%)
Oct 15, 2015 197.25 200.61 195.75 199.79 58,260 +3.04(+1.55%)
Oct 14, 2015 198.94 199.62 195.26 196.75 56,815 -2.63(-1.32%)
Oct 13, 2015 204.87 209.77 197.76 199.38 142,387 -6.73(-3.27%)
Oct 12, 2015 205.43 207.15 203.03 206.11 89,447 +0.86(+0.42%)
Oct 09, 2015 199.84 206.41 199.84 205.25 143,004 +5.72(+2.87%)
Oct 08, 2015 199.58 199.98 195.37 199.53 99,304 -0.05(-0.03%)
Oct 07, 2015 198.87 200.62 196.78 199.58 155,439 +2.00(+1.01%)
Oct 06, 2015 200.31 201.79 195.71 197.58 90,342 -3.41(-1.70%)
Oct 05, 2015 199.85 201.69 199.22 200.99 142,846 +2.15(+1.08%)
Oct 02, 2015 197.57 199.68 193.81 198.84 135,810 -0.46(-0.23%)
Oct 01, 2015 196.18 200.37 192.86 199.30 149,150 +2.83(+1.44%)
Sep 30, 2015 197.60 197.60 193.69 196.47 173,230 +1.75(+0.90%)
Sep 29, 2015 195.71 197.79 191.99 194.72 106,853 -0.56(-0.29%)
Sep 28, 2015 204.01 204.01 193.37 195.28 114,867 -9.91(-4.83%)
Sep 25, 2015 207.31 214.58 203.45 205.19 125,262 +0.00(+0.00%)
Sep 24, 2015 206.99 209.10 203.90 205.19 129,680 -3.09(-1.48%)
Sep 23, 2015 207.88 208.85 206.59 208.28 62,423 +1.21(+0.58%)
Sep 22, 2015 206.91 208.41 205.60 207.07 83,137 -1.43(-0.69%)
Sep 21, 2015 208.01 211.03 206.38 208.50 93,953 +1.82(+0.88%)
Sep 18, 2015 206.40 211.20 205.98 206.68 131,746 -3.22(-1.53%)
Sep 17, 2015 209.14 213.21 207.91 209.90 82,265 +0.03(+0.01%)
Sep 16, 2015 207.80 211.41 207.60 209.87 102,170 +1.92(+0.92%)
Sep 15, 2015 201.12 208.69 201.12 207.95 87,679 +7.00(+3.48%)
Sep 14, 2015 201.06 203.22 201.06 200.95 73,285 -0.19(-0.09%)
Sep 11, 2015 199.00 203.42 198.79 201.14 210,723 +2.73(+1.38%)
Sep 10, 2015 198.00 198.91 195.99 198.41 141,282 +0.07(+0.04%)
Sep 09, 2015 202.20 202.45 197.52 198.34 65,355 -2.91(-1.45%)
Sep 08, 2015 197.49 202.51 197.06 201.25 75,463 +5.82(+2.98%)
Sep 04, 2015 195.47 195.43 195.43 195.43 53,000 -2.94(-1.48%)
Sep 03, 2015 196.87 200.57 196.12 198.37 52,943 +1.35(+0.69%)
Sep 02, 2015 198.66 198.66 192.21 197.02 95,355 +0.98(+0.50%)
Sep 01, 2015 194.00 199.13 194.00 196.04 102,948 -2.66(-1.34%)
Aug 31, 2015 200.99 200.99 195.58 198.70 105,223 -2.29(-1.14%)
Aug 28, 2015 199.57 201.39 198.50 200.99 68,687 +0.12(+0.06%)
Aug 27, 2015 203.82 206.59 198.01 200.87 171,651 -0.27(-0.13%)
Aug 26, 2015 200.80 202.81 197.19 201.14 102,296 +5.11(+2.61%)
Aug 25, 2015 202.91 203.56 194.12 196.03 125,754 -0.03(-0.02%)
Aug 24, 2015 195.02 204.69 193.01 196.06 127,760 -7.94(-3.89%)
Aug 21, 2015 205.56 208.46 200.68 204.00 109,244 -5.59(-2.67%)
Aug 20, 2015 216.72 216.78 209.12 209.59 113,874 -9.03(-4.13%)
Aug 19, 2015 216.73 219.91 215.73 218.62 61,779 +0.89(+0.41%)
Aug 18, 2015 221.22 221.40 216.80 217.73 127,229 -3.87(-1.75%)
Aug 17, 2015 217.61 226.47 216.27 221.60 118,385 +2.80(+1.28%)
Aug 14, 2015 217.87 219.99 217.18 218.80 65,243 +0.09(+0.04%)
Aug 13, 2015 216.71 221.66 215.96 218.71 104,139 +1.73(+0.80%)
Aug 12, 2015 214.50 217.08 212.48 216.98 99,782 +1.57(+0.73%)
Aug 11, 2015 217.32 219.04 213.24 215.41 87,253 -3.44(-1.57%)
Aug 10, 2015 216.21 219.29 214.66 218.85 89,010 +3.24(+1.50%)
Aug 07, 2015 212.04 215.77 211.59 215.61 58,971 +2.57(+1.21%)
Aug 06, 2015 217.25 219.67 212.50 213.04 88,196 -3.21(-1.48%)
Aug 05, 2015 216.74 221.29 215.51 216.25 125,226 +1.38(+0.64%)
Aug 04, 2015 208.26 216.62 208.26 214.86 181,324 +11.36(+5.58%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.