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 )

1,338.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2022 248.27 251.50 222.71 231.56 936,059 -8.67(-3.61%)
Aug 30, 2022 250.04 253.00 235.01 240.23 494,671 -4.73(-1.93%)
Aug 29, 2022 241.37 254.20 241.11 244.96 492,640 -4.24(-1.70%)
Aug 26, 2022 275.00 275.00 248.00 249.20 604,900 -23.61(-8.65%)
Aug 25, 2022 277.86 280.46 267.19 272.81 276,112 -1.60(-0.58%)
Aug 24, 2022 265.70 276.71 263.98 274.41 248,433 +8.61(+3.24%)
Aug 23, 2022 271.90 283.27 258.83 265.80 532,205 -2.29(-0.85%)
Aug 22, 2022 273.01 279.69 266.08 268.09 448,620 -14.91(-5.27%)
Aug 19, 2022 299.42 303.95 281.76 283.00 757,466 -41.38(-12.76%)
Aug 18, 2022 321.03 328.00 318.43 324.38 244,401 -0.82(-0.25%)
Aug 17, 2022 335.00 338.00 320.14 325.20 329,098 -17.44(-5.09%)
Aug 16, 2022 344.48 350.27 330.26 342.64 337,791 -6.44(-1.84%)
Aug 15, 2022 346.46 358.32 345.00 349.08 304,781 -3.76(-1.07%)
Aug 12, 2022 336.99 353.30 331.00 352.84 425,450 +15.85(+4.70%)
Aug 11, 2022 355.00 361.97 330.06 336.99 604,770 +1.19(+0.35%)
Aug 10, 2022 347.00 347.00 327.50 335.80 538,921 +16.42(+5.14%)
Aug 09, 2022 320.00 326.53 314.25 319.38 326,453 -10.63(-3.22%)
Aug 08, 2022 335.65 351.94 327.44 330.01 620,577 +10.86(+3.40%)
Aug 05, 2022 308.74 330.97 305.44 319.15 691,355 +9.84(+3.18%)
Aug 04, 2022 319.89 332.23 304.53 309.31 891,579 -4.37(-1.39%)
Aug 03, 2022 283.76 324.55 283.41 313.68 1,249,768 +35.42(+12.73%)
Aug 02, 2022 280.89 295.24 275.74 278.26 604,492 +2.52(+0.91%)
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.