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:

Alphabet-A (NQ: GOOGL )

2,279.01 USD UNCHANGED
Streaming Delayed Price Updated: 6:32 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1468 1470 1427 1433 2,191,000 -21.47(-1.48%)
Jan 30, 2020 1438 1455 1435 1454 1,348,388 -2.45(-0.17%)
Jan 29, 2020 1458 1464 1445 1457 1,078,258 +6.20(+0.43%)
Jan 28, 2020 1442 1455 1430 1450 1,486,275 +18.77(+1.31%)
Jan 27, 2020 1432 1437 1420 1432 1,706,043 -34.44(-2.35%)
Jan 24, 2020 1493 1494 1463 1466 1,489,200 -18.52(-1.25%)
Jan 23, 2020 1488 1494 1480 1485 1,332,523 +0.52(+0.04%)
Jan 22, 2020 1490 1501 1483 1484 1,422,138 +1.92(+0.13%)
Jan 21, 2020 1479 1490 1470 1482 2,446,527 +2.73(+0.18%)
Jan 17, 2020 1463 1481 1457 1480 2,621,100 +29.36(+2.02%)
Jan 16, 2020 1445 1451 1440 1450 1,301,063 +10.96(+0.76%)
Jan 15, 2020 1433 1441 1432 1439 1,075,588 +8.61(+0.60%)
Jan 14, 2020 1440 1443 1428 1431 1,303,788 -9.44(-0.66%)
Jan 13, 2020 1435 1441 1425 1440 1,536,513 +11.07(+0.77%)
Jan 10, 2020 1429 1435 1420 1429 1,313,100 +9.17(+0.65%)
Jan 09, 2020 1422 1429 1410 1420 1,660,012 +14.75(+1.05%)
Jan 08, 2020 1395 1412 1393 1405 1,765,723 +9.93(+0.71%)
Jan 07, 2020 1400 1404 1392 1395 1,716,727 -2.70(-0.19%)
Jan 06, 2020 1352 1398 1351 1398 2,338,377 +36.29(+2.67%)
Jan 03, 2020 1348 1374 1347 1362 1,170,600 -7.16(-0.52%)
Jan 02, 2020 1348 1369 1346 1369 1,363,930 +29.29(+2.19%)
Dec 31, 2019 1336 1341 1332 1339 976,000 -0.32(-0.02%)
Dec 30, 2019 1357 1357 1338 1340 999,728 -14.93(-1.10%)
Dec 27, 2019 1364 1367 1353 1355 1,160,800 -7.83(-0.57%)
Dec 26, 2019 1347 1363 1346 1362 1,183,140 +18.04(+1.34%)
Dec 24, 2019 1350 1352 1344 1344 673,400 -6.20(-0.46%)
Dec 23, 2019 1359 1362 1348 1351 996,852 -0.59(-0.04%)
Dec 20, 2019 1363 1364 1351 1351 2,513,800 -5.22(-0.38%)
Dec 19, 2019 1352 1358 1349 1356 1,446,063 +4.53(+0.34%)
Dec 18, 2019 1357 1359 1350 1352 1,166,477 -2.98(-0.22%)
Dec 17, 2019 1362 1364 1351 1355 1,647,373 -5.81(-0.43%)
Dec 16, 2019 1355 1364 1351 1361 1,406,392 +13.83(+1.03%)
Dec 13, 2019 1348 1351 1342 1347 1,658,600 -1.62(-0.12%)
Dec 12, 2019 1343 1355 1338 1348 1,455,776 +4.24(+0.32%)
Dec 11, 2019 1348 1350 1341 1344 1,023,976 +1.36(+0.10%)
Dec 10, 2019 1340 1348 1334 1343 880,316 -0.10(-0.01%)
Dec 09, 2019 1339 1358 1336 1343 1,542,053 +3.60(+0.27%)
Dec 06, 2019 1333 1342 1331 1339 1,648,700 +12.43(+0.94%)
Dec 05, 2019 1327 1328 1314 1327 1,220,413 +8.02(+0.61%)
Dec 04, 2019 1306 1324 1303 1319 1,775,288 +24.20(+1.87%)
Dec 03, 2019 1279 1297 1277 1295 1,478,123 +5.88(+0.46%)
Dec 02, 2019 1303 1305 1280 1289 1,326,907 -15.23(-1.17%)
Nov 29, 2019 1307 1310 1303 1304 640,000 -8.04(-0.61%)
Nov 27, 2019 1315 1318 1309 1312 940,500 -0.87(-0.07%)
Nov 26, 2019 1310 1314 1304 1313 1,095,479 +7.36(+0.56%)
Nov 25, 2019 1296 1310 1296 1306 1,179,546 +11.97(+0.93%)
Nov 22, 2019 1303 1307 1289 1294 1,388,900 -6.47(-0.50%)
Nov 21, 2019 1302 1311 1291 1300 1,277,062 -1.72(-0.13%)
Nov 20, 2019 1311 1313 1289 1302 1,444,664 -10.73(-0.82%)
Nov 19, 2019 1327 1327 1312 1313 1,093,172 -7.25(-0.55%)
Nov 18, 2019 1332 1334 1316 1320 1,399,166 -13.70(-1.03%)
Nov 15, 2019 1315 1334 1312 1334 1,964,900 +24.39(+1.86%)
Nov 14, 2019 1295 1316 1294 1309 1,447,449 +12.97(+1.00%)
Nov 13, 2019 1293 1303 1292 1296 1,055,711 -1.03(-0.08%)
Nov 12, 2019 1299 1309 1294 1297 1,442,642 -1.07(-0.08%)
Nov 11, 2019 1304 1305 1296 1298 861,726 -10.72(-0.82%)
Nov 08, 2019 1302 1317 1302 1309 1,521,800 +2.06(+0.16%)
Nov 07, 2019 1294 1323 1294 1307 2,256,244 +15.93(+1.23%)
Nov 06, 2019 1290 1293 1282 1291 1,230,206 -0.43(-0.03%)
Nov 05, 2019 1291 1297 1289 1291 1,257,059 +1.83(+0.14%)
Nov 04, 2019 1276 1292 1276 1290 1,530,907 +17.36(+1.36%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.