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

Intercontinental Hotels Group American Depositary Shares (Each representing one (NY:IHG)

103.96 +0.94 (+0.91%)

Official Closing Price Updated: 4:10 PM EDT, Apr 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2025	103.67	103.86	100.59	103.02	347,079	-1.59(-1.52%)
Apr 09, 2025	95.93	104.89	95.38	104.61	531,970	+8.59(+8.95%)
Apr 08, 2025	98.20	99.16	94.78	96.02	734,143	-1.28(-1.32%)
Apr 07, 2025	97.18	101.51	95.37	97.30	727,064	-3.79(-3.75%)
Apr 04, 2025	100.06	102.39	98.57	101.09	743,344	-4.46(-4.23%)
Apr 03, 2025	106.60	107.47	105.39	105.55	330,421	-5.81(-5.22%)
Apr 02, 2025	108.72	111.53	108.69	111.36	157,668	+1.88(+1.72%)
Apr 01, 2025	108.70	109.66	107.82	109.48	296,771	-0.11(-0.10%)
Mar 31, 2025	108.08	110.28	107.60	109.59	261,257	+0.11(+0.10%)
Mar 28, 2025	111.58	111.69	109.24	109.48	143,157	-2.43(-2.17%)
Mar 27, 2025	111.23	112.15	110.54	111.91	168,366	+0.73(+0.66%)
Mar 26, 2025	110.82	111.72	110.62	111.18	134,077	-0.26(-0.23%)
Mar 25, 2025	111.12	111.83	110.79	111.44	165,181	+0.56(+0.51%)
Mar 24, 2025	110.50	110.90	110.10	110.88	221,577	+1.21(+1.10%)
Mar 21, 2025	108.43	109.92	107.57	109.67	244,082	-3.01(-2.67%)
Mar 20, 2025	113.55	114.47	112.45	112.68	225,460	-0.17(-0.15%)
Mar 19, 2025	112.59	113.17	111.87	112.85	311,588	+0.67(+0.60%)
Mar 18, 2025	114.41	114.42	111.49	112.18	157,800	-2.23(-1.95%)
Mar 17, 2025	113.55	114.68	113.46	114.41	354,318	+0.85(+0.75%)
Mar 14, 2025	113.15	113.78	112.84	113.56	162,272	+2.17(+1.95%)
Mar 13, 2025	112.49	112.75	111.39	111.39	238,308	-2.41(-2.12%)
Mar 12, 2025	115.42	116.02	113.36	113.80	259,165	-1.13(-0.98%)
Mar 11, 2025	115.55	116.18	113.49	114.93	270,897	-3.43(-2.90%)
Mar 10, 2025	119.74	120.00	117.50	118.36	175,106	-2.15(-1.78%)
Mar 07, 2025	119.95	120.94	118.80	120.51	206,062	-0.05(-0.04%)
Mar 06, 2025	121.67	122.16	120.50	120.56	237,962	-5.63(-4.46%)
Mar 05, 2025	125.66	126.67	124.45	126.19	268,504	+0.41(+0.33%)
Mar 04, 2025	125.43	127.22	124.06	125.78	162,263	-1.11(-0.87%)
Mar 03, 2025	127.18	128.53	125.97	126.89	343,829	+0.05(+0.04%)
Feb 28, 2025	126.95	127.69	125.68	126.84	282,970	+0.13(+0.10%)
Feb 27, 2025	125.96	128.39	124.94	126.71	758,967	+1.40(+1.12%)
Feb 26, 2025	125.27	126.61	124.16	125.31	930,220	+0.93(+0.75%)
Feb 25, 2025	124.92	125.07	122.72	124.38	190,302	+0.47(+0.38%)
Feb 24, 2025	123.92	124.77	123.11	123.91	190,786	-0.34(-0.27%)
Feb 21, 2025	128.01	128.23	123.95	124.25	297,650	-4.37(-3.40%)
Feb 20, 2025	128.14	128.77	126.49	128.62	520,712	-0.92(-0.71%)
Feb 19, 2025	129.19	129.93	127.85	129.54	212,805	-0.82(-0.63%)
Feb 18, 2025	130.12	130.88	128.49	130.36	243,270	-3.22(-2.41%)
Feb 14, 2025	134.45	134.91	133.34	133.58	184,193	-1.33(-0.99%)
Feb 13, 2025	135.94	136.79	134.47	134.91	156,149	-1.38(-1.01%)
Feb 12, 2025	134.19	136.29	134.14	136.29	254,369	+1.86(+1.38%)
Feb 11, 2025	133.66	135.00	132.76	134.43	162,578	-1.58(-1.16%)
Feb 10, 2025	137.25	137.25	136.01	136.01	144,436	-0.55(-0.40%)
Feb 07, 2025	136.00	137.21	135.71	136.56	186,944	+0.12(+0.09%)
Feb 06, 2025	133.19	136.44	133.19	136.44	257,225	+2.57(+1.92%)
Feb 05, 2025	134.65	134.80	133.62	133.87	162,561	-0.04(-0.03%)
Feb 04, 2025	134.31	134.42	133.45	133.91	262,550	-0.32(-0.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
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

Intercontinental Hotels Group American Depositary Shares (Each representing one (NY:IHG)

Historical Prices