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 (%)
Jul 31, 2003	42.90	43.80	42.30	43.62	673,400	+1.32(+3.12%)
Jul 30, 2003	38.50	42.95	38.09	42.30	875,600	+1.47(+3.60%)
Jul 29, 2003	41.52	42.50	40.29	40.83	657,400	-0.03(-0.08%)
Jul 28, 2003	41.11	41.52	40.60	40.86	173,400	-0.24(-0.58%)
Jul 25, 2003	41.27	41.56	39.70	41.10	544,500	-0.21(-0.51%)
Jul 24, 2003	41.27	43.00	41.12	41.31	255,800	+0.38(+0.93%)
Jul 23, 2003	41.30	41.79	40.45	40.93	171,400	-0.07(-0.17%)
Jul 22, 2003	40.81	41.38	40.15	41.00	174,400	+0.61(+1.51%)
Jul 21, 2003	41.30	41.60	40.09	40.39	229,500	-0.61(-1.49%)
Jul 18, 2003	40.22	41.50	40.22	41.00	217,400	+1.00(+2.50%)
Jul 17, 2003	41.68	41.68	39.52	40.00	321,600	-2.05(-4.87%)
Jul 16, 2003	42.68	43.31	41.83	42.05	247,800	-0.46(-1.08%)
Jul 15, 2003	43.25	44.19	42.21	42.51	260,300	-0.49(-1.14%)
Jul 14, 2003	44.45	45.16	42.71	43.00	475,900	-0.68(-1.56%)
Jul 11, 2003	41.75	43.99	41.60	43.68	715,300	+1.94(+4.65%)
Jul 10, 2003	41.83	42.15	40.50	41.74	310,100	-0.31(-0.74%)
Jul 09, 2003	41.90	42.80	40.90	42.05	469,800	+0.05(+0.12%)
Jul 08, 2003	39.80	42.19	39.70	42.00	1,045,100	+3.97(+10.44%)
Jul 07, 2003	37.50	38.14	37.25	38.03	450,100	+0.97(+2.62%)
Jul 03, 2003	37.00	37.45	36.81	37.06	211,200	-0.15(-0.40%)
Jul 02, 2003	36.20	37.90	36.20	37.21	419,458	+1.01(+2.79%)

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