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 )

1,584.50 +144.52 (+10.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 294.01 302.77 289.00 301.63 623,318 +2.36(+0.79%)
May 30, 2023 300.10 313.64 296.75 299.27 946,370 +14.17(+4.97%)
May 26, 2023 279.80 294.89 279.20 285.10 654,984 +4.11(+1.46%)
May 25, 2023 287.91 288.84 272.85 280.99 878,356 -3.44(-1.21%)
May 24, 2023 282.00 286.95 276.63 284.43 806,396 -4.90(-1.69%)
May 23, 2023 299.19 301.20 288.26 289.33 642,912 -4.79(-1.63%)
May 22, 2023 287.78 297.06 286.02 294.12 590,656 +5.84(+2.03%)
May 19, 2023 290.90 291.96 282.57 288.28 373,181 +0.70(+0.24%)
May 18, 2023 289.00 297.21 280.01 287.58 669,269 -2.99(-1.03%)
May 17, 2023 271.49 291.05 269.26 290.57 611,088 +17.13(+6.26%)
May 16, 2023 277.50 283.00 272.37 273.44 464,258 -9.06(-3.21%)
May 15, 2023 280.00 286.88 276.00 282.50 650,392 +11.50(+4.24%)
May 12, 2023 284.90 286.59 266.51 271.00 1,085,204 -16.37(-5.70%)
May 11, 2023 311.35 311.35 284.76 287.37 1,541,913 -27.74(-8.80%)
May 10, 2023 313.24 325.65 305.00 315.11 1,295,076 +11.68(+3.85%)
May 09, 2023 297.51 310.00 289.63 303.43 721,934 +8.76(+2.97%)
May 08, 2023 311.15 311.75 294.00 294.67 1,042,205 -32.05(-9.81%)
May 05, 2023 313.00 328.72 312.00 326.72 908,215 +14.49(+4.64%)
May 04, 2023 311.15 321.19 307.50 312.24 714,958 +7.99(+2.62%)
May 03, 2023 320.49 321.89 301.68 304.25 1,192,050 -23.76(-7.24%)
May 02, 2023 310.14 332.93 305.13 328.01 1,373,124 +20.54(+6.68%)
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.