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
Markets:
Overview
News
Currencies
International
Treasuries

Strategy Inc - Class A Common Stock (NQ:MSTR)

208.54 -16.07 (-7.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2025 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 13, 2025 223.80 226.00 207.03 208.54 16,383,109 -16.07(-7.15%)
Nov 12, 2025 233.90 234.84 219.80 224.61 10,742,390 -6.74(-2.91%)
Nov 11, 2025 236.46 239.24 230.55 231.35 8,285,341 -7.53(-3.15%)
Nov 10, 2025 249.68 249.96 234.60 238.88 9,459,359 -3.05(-1.26%)
Nov 07, 2025 222.66 243.73 219.68 241.93 16,976,232 +4.73(+1.99%)
Nov 06, 2025 252.14 252.34 235.03 237.20 14,349,135 -17.80(-6.98%)
Nov 05, 2025 250.20 255.36 247.02 255.00 9,634,210 +8.01(+3.24%)
Nov 04, 2025 255.16 258.21 245.86 246.99 15,711,618 -17.68(-6.68%)
Nov 03, 2025 264.19 270.36 259.85 264.67 12,043,112 -4.84(-1.80%)
Oct 31, 2025 269.98 276.32 263.00 269.51 14,071,934 +14.94(+5.87%)
Oct 30, 2025 269.98 271.37 254.00 254.57 15,521,757 -20.79(-7.55%)
Oct 29, 2025 284.38 286.18 274.00 275.36 10,161,329 -9.28(-3.26%)
Oct 28, 2025 295.14 297.20 284.25 284.64 7,993,405 -10.99(-3.72%)
Oct 27, 2025 299.50 299.80 293.00 295.63 8,122,959 +6.55(+2.27%)
Oct 24, 2025 290.43 292.15 286.11 289.08 7,881,823 +4.16(+1.46%)
Oct 23, 2025 285.47 289.07 278.00 284.92 9,071,905 +4.11(+1.46%)
Oct 22, 2025 293.02 297.96 276.60 280.81 15,108,700 -21.10(-6.99%)
Oct 21, 2025 293.95 305.99 291.52 301.91 7,872,326 +5.30(+1.79%)
Oct 20, 2025 297.21 306.16 294.40 296.61 9,671,949 +6.74(+2.33%)
Oct 17, 2025 279.27 292.80 279.00 289.87 13,110,778 +6.03(+2.12%)
Oct 16, 2025 299.90 301.58 282.19 283.84 13,788,929 -12.92(-4.35%)
Oct 15, 2025 303.60 308.88 294.62 296.76 10,606,642 -3.91(-1.30%)
Oct 14, 2025 301.00 312.71 297.34 300.67 11,470,721 -14.80(-4.69%)
Oct 13, 2025 306.67 315.95 300.59 315.47 11,560,991 +10.68(+3.50%)
Oct 10, 2025 323.17 323.43 303.57 304.79 13,644,875 -15.50(-4.84%)
Oct 09, 2025 327.40 328.99 318.22 320.29 11,174,163 -10.51(-3.18%)
Oct 08, 2025 335.61 336.36 322.30 330.80 12,981,046 +2.40(+0.73%)
Oct 07, 2025 358.88 359.44 328.16 328.40 19,554,880 -31.29(-8.70%)
Oct 06, 2025 362.95 365.21 354.70 359.69 9,540,599 +8.06(+2.29%)
Oct 03, 2025 350.86 358.54 344.40 351.63 12,299,006 -0.70(-0.20%)
Oct 02, 2025 348.57 353.22 341.15 352.33 13,723,962 +13.92(+4.11%)
Oct 01, 2025 332.47 343.73 331.20 338.41 13,959,198 +16.20(+5.03%)
Sep 30, 2025 320.83 324.50 316.19 322.21 7,792,677 -4.21(-1.29%)
Sep 29, 2025 313.73 327.99 311.00 326.42 12,645,967 +17.36(+5.62%)
Sep 26, 2025 301.30 310.00 297.71 309.06 11,711,106 +8.36(+2.78%)
Sep 25, 2025 316.61 317.00 292.36 300.70 22,064,956 -22.61(-6.99%)
Sep 24, 2025 330.63 337.06 323.14 323.31 9,150,108 -4.47(-1.36%)
Sep 23, 2025 337.06 339.00 327.77 327.78 9,526,246 -8.15(-2.43%)
Sep 22, 2025 337.02 341.59 329.00 335.93 10,049,312 -8.85(-2.57%)
Sep 19, 2025 347.45 352.92 337.07 344.78 17,724,920 -4.34(-1.24%)
Sep 18, 2025 335.86 358.25 334.62 349.12 19,685,720 +19.41(+5.89%)
Sep 17, 2025 335.66 340.11 323.20 329.71 9,676,776 -5.38(-1.61%)
Sep 16, 2025 329.23 335.44 324.84 335.09 8,640,316 +7.30(+2.23%)
Sep 15, 2025 329.40 331.33 320.45 327.79 9,523,406 -3.65(-1.10%)
Sep 12, 2025 329.15 336.13 327.60 331.44 10,811,869 +5.42(+1.66%)
Sep 11, 2025 326.87 329.75 322.77 326.02 7,490,327 -0.43(-0.13%)
Sep 10, 2025 332.80 340.01 321.96 326.45 9,735,864 -2.08(-0.63%)
Sep 09, 2025 330.23 331.96 324.45 328.53 6,574,803 -1.37(-0.42%)
Sep 08, 2025 328.11 333.10 321.50 329.90 9,947,955 -5.97(-1.78%)
Sep 05, 2025 334.81 337.20 320.00 335.87 14,048,049 +8.28(+2.53%)
Sep 04, 2025 330.00 332.56 317.75 327.59 10,549,634 -2.67(-0.81%)
Sep 03, 2025 341.77 344.50 327.61 330.26 9,169,743 -11.36(-3.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.