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 )

1,282.38 +41.97 (+3.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	69.00	71.65	68.43	70.90	726,097	+3.34(+4.94%)
Oct 28, 2005	67.36	69.88	65.70	67.56	1,549,192	-7.02(-9.41%)
Oct 27, 2005	75.00	75.50	73.18	74.58	781,356	-0.61(-0.81%)
Oct 26, 2005	75.34	76.30	74.80	75.19	247,025	-0.05(-0.07%)
Oct 25, 2005	75.17	75.40	73.61	75.24	335,340	+0.11(+0.15%)
Oct 24, 2005	73.14	75.13	72.77	75.13	412,011	+2.75(+3.80%)
Oct 21, 2005	71.01	72.69	70.86	72.38	438,507	+1.90(+2.70%)
Oct 20, 2005	70.22	71.18	69.80	70.48	253,010	+0.26(+0.37%)
Oct 19, 2005	69.51	70.23	68.06	70.22	254,114	+0.86(+1.24%)
Oct 18, 2005	69.62	70.35	69.35	69.36	209,182	-0.16(-0.23%)
Oct 17, 2005	69.00	69.53	68.43	69.52	175,485	+0.67(+0.97%)
Oct 14, 2005	68.60	69.36	67.99	68.85	301,829	+0.64(+0.94%)
Oct 13, 2005	67.59	68.36	66.50	68.21	243,751	+0.88(+1.31%)
Oct 12, 2005	66.70	67.57	65.44	67.33	443,174	+0.33(+0.49%)
Oct 11, 2005	67.38	68.00	66.85	67.00	232,350	-0.08(-0.12%)
Oct 10, 2005	67.63	68.05	66.64	67.08	180,825	-0.36(-0.53%)
Oct 07, 2005	66.71	67.62	65.92	67.44	291,280	+1.23(+1.86%)
Oct 06, 2005	66.61	68.18	64.66	66.21	915,018	-3.22(-4.64%)
Oct 05, 2005	69.93	71.00	68.64	69.43	326,754	-0.18(-0.26%)
Oct 04, 2005	71.53	71.99	69.50	69.61	274,528	-1.62(-2.27%)

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