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 )

144.78 +0.12 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 8.693 8.742 8.584 8.655 1,547,380 -0.15(-1.67%)
Nov 29, 2010 8.866 8.932 8.669 8.802 843,210 -0.13(-1.51%)
Nov 26, 2010 8.877 8.976 8.808 8.937 489,820 -0.03(-0.35%)
Nov 24, 2010 8.888 8.968 8.968 8.968 943,230 +0.14(+1.55%)
Nov 23, 2010 8.910 8.975 8.734 8.831 1,469,810 -0.25(-2.79%)
Nov 22, 2010 8.962 9.127 8.912 9.084 735,280 +0.05(+0.54%)
Nov 19, 2010 8.910 9.060 8.894 9.035 802,100 +0.07(+0.77%)
Nov 18, 2010 8.824 9.048 8.824 8.966 673,360 +0.21(+2.45%)
Nov 17, 2010 8.777 8.835 8.743 8.752 647,830 -0.03(-0.33%)
Nov 16, 2010 8.885 8.936 8.760 8.781 841,730 -0.17(-1.92%)
Nov 15, 2010 8.892 9.053 8.886 8.953 778,190 +0.10(+1.19%)
Nov 12, 2010 8.928 8.971 8.772 8.848 612,690 -0.15(-1.72%)
Nov 11, 2010 8.991 9.056 8.905 9.003 277,450 -0.07(-0.79%)
Nov 10, 2010 9.047 9.075 8.938 9.075 340,230 +0.04(+0.45%)
Nov 09, 2010 9.022 9.131 8.911 9.034 790,040 +0.01(+0.16%)
Nov 08, 2010 8.900 9.059 8.700 9.020 855,580 +0.07(+0.78%)
Nov 05, 2010 8.880 9.024 8.880 8.950 1,367,660 +0.11(+1.30%)
Nov 04, 2010 8.663 8.929 8.663 8.835 1,519,430 +0.29(+3.44%)
Nov 03, 2010 8.490 8.541 8.273 8.541 1,194,930 +0.08(+0.91%)
Nov 02, 2010 7.727 8.618 7.700 8.464 7,525,750 -0.59(-6.51%)
Nov 01, 2010 9.057 9.174 8.969 9.053 592,910 -0.01(-0.11%)
Oct 29, 2010 9.099 9.170 8.800 9.063 919,270 +0.10(+1.13%)
Oct 28, 2010 9.014 9.014 8.843 8.962 583,150 +0.01(+0.12%)
Oct 27, 2010 8.924 8.961 8.828 8.951 568,040 -0.00(-0.02%)
Oct 25, 2010 9.090 9.097 8.927 8.953 387,120 -0.10(-1.14%)
Oct 22, 2010 8.550 9.074 8.550 9.056 1,303,890 +0.34(+3.91%)
Oct 21, 2010 8.798 8.828 8.575 8.715 917,000 -0.04(-0.43%)
Oct 20, 2010 8.811 8.895 8.742 8.753 472,800 -0.01(-0.11%)
Oct 19, 2010 8.831 8.996 8.665 8.763 432,440 -0.19(-2.10%)
Oct 18, 2010 9.010 9.019 8.860 8.951 460,210 -0.04(-0.49%)
Oct 15, 2010 8.995 9.088 8.873 8.995 1,149,760 +0.06(+0.64%)
Oct 14, 2010 8.828 8.953 8.791 8.938 681,980 +0.09(+0.96%)
Oct 13, 2010 8.832 8.941 8.791 8.853 1,057,960 +0.06(+0.64%)
Oct 12, 2010 8.760 8.821 8.680 8.797 621,250 -0.01(-0.07%)
Oct 11, 2010 8.799 8.910 8.799 8.803 314,950 -0.03(-0.31%)
Oct 08, 2010 8.864 8.878 8.744 8.830 1,084,290 -0.04(-0.41%)
Oct 07, 2010 8.855 8.950 8.712 8.866 1,271,580 +0.07(+0.84%)
Oct 06, 2010 8.759 8.810 8.702 8.792 1,406,300 +0.03(+0.38%)
Oct 05, 2010 8.646 8.795 8.574 8.759 1,093,970 +0.20(+2.31%)
Oct 04, 2010 8.706 8.757 8.540 8.561 1,129,820 -0.22(-2.49%)
Oct 01, 2010 8.722 8.785 8.640 8.780 670,700 +0.12(+1.37%)
Sep 30, 2010 8.778 8.778 8.498 8.661 917,930 -0.06(-0.73%)
Sep 29, 2010 8.605 8.767 8.536 8.725 802,450 +0.08(+0.89%)
Sep 28, 2010 8.771 8.791 8.633 8.648 1,340,250 -0.12(-1.42%)
Sep 27, 2010 8.779 8.881 8.725 8.773 1,089,810 +0.05(+0.56%)
Sep 24, 2010 8.515 8.739 8.467 8.724 1,441,040 +0.29(+3.50%)
Sep 23, 2010 8.482 8.593 8.417 8.429 1,029,920 -0.10(-1.21%)
Sep 22, 2010 8.557 8.616 8.482 8.532 919,620 -0.04(-0.44%)
Sep 21, 2010 8.700 8.728 8.563 8.570 572,900 -0.12(-1.35%)
Sep 20, 2010 8.479 8.705 8.430 8.687 753,960 +0.24(+2.89%)
Sep 17, 2010 8.484 8.500 8.378 8.443 995,250 +0.01(+0.15%)
Sep 15, 2010 8.352 8.465 8.345 8.430 539,690 +0.04(+0.46%)
Sep 14, 2010 8.401 8.457 8.363 8.391 495,830 -0.01(-0.14%)
Sep 13, 2010 8.305 8.432 8.281 8.403 578,830 +0.17(+2.10%)
Sep 10, 2010 8.260 8.300 8.157 8.230 1,259,350 -0.03(-0.38%)
Sep 09, 2010 8.297 8.308 8.219 8.261 855,960 +0.01(+0.08%)
Sep 08, 2010 8.171 8.273 8.148 8.254 606,660 +0.08(+1.00%)
Sep 07, 2010 8.184 8.273 8.096 8.172 586,160 -0.03(-0.33%)
Sep 03, 2010 8.127 8.238 7.959 8.199 844,850 +0.08(+1.01%)
Sep 02, 2010 7.983 8.164 7.948 8.117 897,260 +0.12(+1.48%)
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.