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

Autodesk (NQ: ADSK )

289.74 -0.04 (-0.01%)
Streaming Delayed Price Updated: 2:26 PM EDT, Oct 22, 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 (%)
Oct 21, 2024 291.36 293.75 288.80 289.78 1,254,402 -3.21(-1.10%)
Oct 18, 2024 290.57 294.13 290.00 292.99 1,511,703 +2.42(+0.83%)
Oct 17, 2024 290.44 292.88 289.13 290.57 1,808,662 +1.38(+0.48%)
Oct 16, 2024 288.18 289.36 284.90 289.19 1,363,938 +2.71(+0.95%)
Oct 15, 2024 285.31 287.96 285.29 286.48 1,601,785 +1.17(+0.41%)
Oct 14, 2024 283.15 286.43 281.25 285.31 1,264,074 +3.64(+1.29%)
Oct 11, 2024 277.49 282.54 277.48 281.67 1,332,320 +3.96(+1.43%)
Oct 10, 2024 275.00 277.91 275.00 277.71 849,172 +0.83(+0.30%)
Oct 09, 2024 274.93 277.66 274.08 276.88 782,068 +1.80(+0.65%)
Oct 08, 2024 268.19 276.26 267.51 275.08 1,412,998 +7.85(+2.94%)
Oct 07, 2024 268.32 270.24 266.01 267.23 757,088 -3.93(-1.45%)
Oct 04, 2024 272.86 273.85 267.49 271.16 846,407 +2.57(+0.96%)
Oct 03, 2024 267.55 270.57 267.55 268.59 739,977 -1.58(-0.58%)
Oct 02, 2024 267.92 271.99 267.44 270.17 827,264 +2.70(+1.01%)
Oct 01, 2024 274.61 275.00 266.55 267.47 1,043,923 -8.01(-2.91%)
Sep 30, 2024 274.84 275.85 272.06 275.48 1,109,758 +3.58(+1.32%)
Sep 27, 2024 273.36 274.50 271.00 271.90 614,950 -1.46(-0.53%)
Sep 26, 2024 271.13 273.49 269.73 273.36 1,108,008 +5.36(+2.00%)
Sep 25, 2024 268.95 270.74 267.56 268.00 1,174,516 -1.65(-0.61%)
Sep 24, 2024 267.94 270.12 266.62 269.65 1,190,538 +1.19(+0.44%)
Sep 23, 2024 269.23 269.38 266.92 268.46 2,070,573 +1.17(+0.44%)
Sep 20, 2024 270.58 272.72 266.50 267.29 2,551,360 -2.47(-0.92%)
Sep 19, 2024 270.25 272.34 267.79 269.76 1,911,371 +5.55(+2.10%)
Sep 18, 2024 267.97 267.97 263.57 264.21 1,156,253 -2.68(-1.00%)
Sep 17, 2024 268.09 270.25 266.49 266.89 949,771 -0.84(-0.31%)
Sep 16, 2024 265.50 269.00 265.00 267.73 1,410,392 +3.77(+1.43%)
Sep 13, 2024 260.59 264.55 260.00 263.96 1,468,639 +4.49(+1.73%)
Sep 12, 2024 259.13 260.62 256.61 259.47 1,216,637 +0.49(+0.19%)
Sep 11, 2024 255.63 259.67 251.94 258.98 2,148,442 +1.37(+0.53%)
Sep 10, 2024 256.18 257.85 252.23 257.61 1,895,841 +1.94(+0.76%)
Sep 09, 2024 251.62 256.05 251.55 255.67 1,497,350 +5.30(+2.12%)
Sep 06, 2024 252.70 255.00 249.61 250.37 1,487,905 -1.40(-0.56%)
Sep 05, 2024 257.02 257.02 249.86 251.77 2,392,302 -4.02(-1.57%)
Sep 04, 2024 256.56 259.42 255.37 255.79 1,472,491 -2.04(-0.79%)
Sep 03, 2024 261.77 267.83 256.83 257.83 2,026,582 -0.57(-0.22%)
Aug 30, 2024 270.00 275.68 258.03 258.40 4,054,905 +0.17(+0.07%)
Aug 29, 2024 257.22 261.82 256.62 258.23 2,222,419 +3.61(+1.42%)
Aug 28, 2024 256.01 256.98 252.58 254.62 1,220,083 -2.37(-0.92%)
Aug 27, 2024 256.00 258.49 255.50 256.99 1,059,114 +0.78(+0.30%)
Aug 26, 2024 256.93 258.82 255.82 256.21 979,750 +0.95(+0.37%)
Aug 23, 2024 254.32 255.79 251.85 255.26 1,413,872 +5.35(+2.14%)
Aug 22, 2024 253.00 253.22 249.58 249.91 796,926 -2.15(-0.85%)
Aug 21, 2024 250.31 252.93 250.01 252.06 1,055,972 +1.93(+0.77%)
Aug 20, 2024 250.77 251.89 249.78 250.13 871,303 -0.98(-0.39%)
Aug 19, 2024 248.50 251.44 248.00 251.11 1,050,128 +2.88(+1.16%)
Aug 16, 2024 248.39 249.28 246.33 248.23 1,075,389 -1.98(-0.79%)
Aug 15, 2024 248.18 250.50 247.22 250.21 933,273 +3.99(+1.62%)
Aug 14, 2024 244.61 246.94 243.79 246.22 790,843 +1.61(+0.66%)
Aug 13, 2024 242.10 245.59 241.60 244.61 1,088,043 +5.04(+2.10%)
Aug 12, 2024 240.17 241.75 238.01 239.57 1,000,100 -0.87(-0.36%)
Aug 09, 2024 238.16 242.28 237.84 240.44 876,398 +1.15(+0.48%)
Aug 08, 2024 236.17 239.40 233.43 239.29 911,307 +6.72(+2.89%)
Aug 07, 2024 236.56 240.03 232.36 232.57 875,720 -1.66(-0.71%)
Aug 06, 2024 230.44 236.49 229.32 234.23 2,183,720 +8.51(+3.77%)
Aug 05, 2024 226.70 228.25 223.03 225.72 2,341,340 -5.65(-2.44%)
Aug 02, 2024 236.67 238.00 230.65 231.37 2,813,848 -10.41(-4.31%)
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.
 
 
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.