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 )

2,282.75 USD -2.50 (-0.11%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1834 1848 1802 1827 2,226,500 -25.84(-1.39%)
Jan 28, 2021 1831 1888 1831 1853 2,761,937 +34.26(+1.88%)
Jan 27, 2021 1878 1880 1797 1819 4,120,818 -89.01(-4.67%)
Jan 26, 2021 1886 1916 1876 1908 1,571,092 +13.67(+0.72%)
Jan 25, 2021 1913 1922 1859 1894 2,528,856 +1.72(+0.09%)
Jan 22, 2021 1891 1904 1876 1893 1,637,100 +8.41(+0.45%)
Jan 21, 2021 1894 1932 1879 1884 2,931,516 +4.08(+0.22%)
Jan 20, 2021 1826 1900 1820 1880 3,206,395 +95.60(+5.36%)
Jan 19, 2021 1743 1804 1733 1784 2,075,448 +56.85(+3.29%)
Jan 15, 2021 1729 1748 1712 1728 1,572,200 -3.30(-0.19%)
Jan 14, 2021 1749 1768 1726 1731 1,459,930 -16.33(-0.93%)
Jan 13, 2021 1727 1756 1727 1747 1,169,642 +9.82(+0.57%)
Jan 12, 2021 1745 1768 1716 1737 1,476,369 -18.86(-1.07%)
Jan 11, 2021 1777 1784 1752 1756 1,739,800 -41.54(-2.31%)
Jan 08, 2021 1777 1799 1761 1798 1,774,200 +23.49(+1.32%)
Jan 07, 2021 1727 1778 1727 1774 2,095,296 +51.46(+2.99%)
Jan 06, 2021 1700 1744 1696 1723 2,328,315 -17.17(-0.99%)
Jan 05, 2021 1725 1747 1717 1740 1,017,071 +13.92(+0.81%)
Jan 04, 2021 1760 1762 1707 1726 1,865,117 -26.51(-1.51%)
Dec 31, 2020 1753 1753 1753 1,050,116 +16.39(+0.94%)
Dec 30, 2020 1765 1768 1728 1736 1,050,116 -21.51(-1.22%)
Dec 29, 2020 1787 1788 1755 1758 985,461 -16.20(-0.91%)
Dec 28, 2020 1745 1787 1742 1774 1,381,135 +39.80(+2.30%)
Dec 24, 2020 1729 1742 1724 1734 465,600 +5.93(+0.34%)
Dec 23, 2020 1724 1744 1721 1728 1,148,182 +8.01(+0.47%)
Dec 22, 2020 1729 1733 1706 1720 1,018,495 -14.34(-0.83%)
Dec 21, 2020 1709 1737 1694 1735 1,698,068 +8.34(+0.48%)
Dec 18, 2020 1746 1748 1715 1726 4,262,800 -14.29(-0.82%)
Dec 17, 2020 1764 1767 1731 1741 1,743,215 -16.68(-0.95%)
Dec 16, 2020 1769 1769 1749 1757 1,233,059 -3.89(-0.22%)
Dec 15, 2020 1760 1764 1742 1761 1,067,615 +8.82(+0.50%)
Dec 14, 2020 1771 1790 1749 1752 1,651,833 -22.54(-1.27%)
Dec 11, 2020 1760 1777 1753 1775 931,400 +7.15(+0.40%)
Dec 10, 2020 1763 1775 1734 1768 1,433,746 -10.21(-0.57%)
Dec 09, 2020 1810 1828 1762 1778 1,585,140 -33.47(-1.85%)
Dec 08, 2020 1809 1816 1791 1811 996,305 -5.70(-0.31%)
Dec 07, 2020 1816 1829 1803 1817 1,113,808 -6.73(-0.37%)
Dec 04, 2020 1820 1829 1814 1824 1,027,200 +1.92(+0.11%)
Dec 03, 2020 1821 1844 1817 1822 1,233,277 -3.13(-0.17%)
Dec 02, 2020 1795 1833 1785 1825 1,469,975 +29.61(+1.65%)
Dec 01, 2020 1767 1822 1763 1795 1,867,468 +40.96(+2.33%)
Nov 30, 2020 1776 1780 1748 1754 1,618,876 -32.62(-1.83%)
Nov 27, 2020 1765 1797 1765 1787 739,500 +22.89(+1.30%)
Nov 25, 2020 1768 1770 1748 1764 979,900 +0.23(+0.01%)
Nov 24, 2020 1728 1766 1721 1764 1,399,256 +36.34(+2.10%)
Nov 23, 2020 1740 1746 1710 1728 1,126,473 -8.82(-0.51%)
Nov 20, 2020 1762 1768 1735 1736 1,385,300 -22.19(-1.26%)
Nov 19, 2020 1733 1763 1730 1759 1,003,545 +17.93(+1.03%)
Nov 18, 2020 1757 1765 1739 1741 1,004,477 -21.02(-1.19%)
Nov 17, 2020 1768 1777 1759 1762 1,065,703 -12.37(-0.70%)
Nov 16, 2020 1764 1794 1761 1774 1,271,631 +1.77(+0.10%)
Nov 13, 2020 1748 1777 1736 1772 1,487,800 +29.44(+1.69%)
Nov 12, 2020 1742 1765 1738 1743 1,323,704 -4.41(-0.25%)
Nov 11, 2020 1748 1763 1743 1747 1,590,024 +9.51(+0.55%)
Nov 10, 2020 1730 1759 1716 1738 2,149,043 -23.70(-1.35%)
Nov 09, 2020 1796 1817 1758 1761 2,669,958 +1.69(+0.10%)
Nov 06, 2020 1751 1768 1737 1760 1,431,000 -2.77(-0.16%)
Nov 05, 2020 1770 1792 1741 1762 1,984,228 +16.65(+0.95%)
Nov 04, 2020 1706 1770 1703 1746 3,563,837 +100.19(+6.09%)
Nov 03, 2020 1631 1659 1612 1646 1,541,287 +21.34(+1.31%)
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.