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

Spotify Technology S.A. (NY: SPOT )

289.59 +0.57 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 136.52 140.70 135.31 135.45 2,173,669 -1.02(-0.75%)
Jan 30, 2019 133.97 137.49 133.55 136.47 1,456,024 +4.01(+3.03%)
Jan 29, 2019 133.72 134.10 129.76 132.46 790,934 -0.79(-0.59%)
Jan 28, 2019 134.04 134.41 130.90 133.25 1,512,653 -1.42(-1.05%)
Jan 25, 2019 134.28 135.65 133.00 134.67 997,300 +1.97(+1.48%)
Jan 24, 2019 131.00 133.56 130.15 132.70 708,075 +1.78(+1.36%)
Jan 23, 2019 134.20 135.50 128.54 130.92 1,159,580 -2.88(-2.15%)
Jan 22, 2019 132.61 134.77 131.76 133.80 1,255,560 +0.14(+0.10%)
Jan 18, 2019 135.00 136.00 132.58 133.66 1,314,400 +0.41(+0.31%)
Jan 17, 2019 133.02 135.35 132.53 133.25 1,372,420 -1.00(-0.74%)
Jan 16, 2019 132.02 134.56 130.15 134.25 2,152,207 +3.00(+2.29%)
Jan 15, 2019 129.27 132.42 128.64 131.25 2,979,417 +4.54(+3.58%)
Jan 14, 2019 120.20 128.00 118.57 126.71 2,474,231 +6.19(+5.14%)
Jan 11, 2019 123.00 124.36 118.29 120.52 1,414,500 -3.41(-2.75%)
Jan 10, 2019 122.35 124.97 119.59 123.93 1,347,064 +1.24(+1.01%)
Jan 09, 2019 118.60 124.38 118.16 122.69 1,274,714 +5.21(+4.43%)
Jan 08, 2019 121.44 122.77 114.70 117.48 1,257,085 -1.88(-1.58%)
Jan 07, 2019 115.04 123.87 113.28 119.36 2,516,176 +0.85(+0.72%)
Jan 04, 2019 112.06 121.47 111.50 118.51 2,484,800 +9.49(+8.70%)
Jan 03, 2019 112.08 113.35 108.59 109.02 1,081,387 -4.72(-4.15%)
Jan 02, 2019 111.66 115.63 110.36 113.74 861,182 +0.24(+0.21%)
Dec 31, 2018 114.42 116.25 112.27 113.50 1,397,700 +1.34(+1.19%)
Dec 28, 2018 114.07 114.67 110.34 112.16 970,900 -1.66(-1.46%)
Dec 27, 2018 112.66 114.45 109.50 113.82 1,497,848 -0.22(-0.19%)
Dec 26, 2018 108.74 114.06 106.78 114.04 1,463,665 +6.29(+5.84%)
Dec 24, 2018 104.80 110.41 103.29 107.75 944,200 +0.91(+0.85%)
Dec 21, 2018 114.18 114.37 104.06 106.84 3,379,100 -7.69(-6.71%)
Dec 20, 2018 117.50 118.99 111.85 114.53 2,297,960 -4.14(-3.49%)
Dec 19, 2018 120.77 124.36 115.86 118.67 1,768,267 -1.84(-1.53%)
Dec 18, 2018 120.63 122.86 119.89 120.51 1,431,146 +0.04(+0.03%)
Dec 17, 2018 123.54 124.95 120.00 120.47 1,251,061 -5.21(-4.15%)
Dec 14, 2018 123.85 127.40 122.24 125.68 917,000 +0.13(+0.10%)
Dec 13, 2018 129.78 130.12 124.71 125.55 1,171,006 -2.92(-2.27%)
Dec 12, 2018 130.30 133.78 128.03 128.47 1,656,454 +0.10(+0.08%)
Dec 11, 2018 133.81 133.81 126.41 128.37 2,356,285 -2.42(-1.85%)
Dec 10, 2018 134.20 136.84 130.10 130.79 1,464,708 -4.52(-3.34%)
Dec 07, 2018 136.89 139.80 133.58 135.31 1,115,800 -1.52(-1.11%)
Dec 06, 2018 132.00 137.29 129.01 136.83 1,543,493 +2.33(+1.73%)
Dec 04, 2018 141.04 143.95 134.13 134.50 1,601,600 -6.18(-4.39%)
Dec 03, 2018 140.87 144.49 139.19 140.68 1,488,081 +4.30(+3.15%)
Nov 30, 2018 138.50 138.89 133.18 136.38 1,064,300 -2.58(-1.86%)
Nov 29, 2018 137.08 140.88 137.00 138.96 972,116 +0.72(+0.52%)
Nov 28, 2018 141.00 141.30 133.02 138.24 1,693,206 -0.51(-0.37%)
Nov 27, 2018 136.71 139.50 134.54 138.75 1,174,000 +0.75(+0.54%)
Nov 26, 2018 131.00 138.60 130.96 138.00 1,360,444 +8.59(+6.64%)
Nov 23, 2018 130.11 133.00 128.52 129.41 422,200 -2.57(-1.95%)
Nov 21, 2018 131.98 131.98 131.98 0 +2.28(+1.76%)
Nov 20, 2018 120.55 131.21 120.49 129.70 2,462,986 +3.00(+2.37%)
Nov 19, 2018 133.89 134.39 125.70 126.70 1,550,626 -7.51(-5.60%)
Nov 16, 2018 134.73 137.49 132.67 134.21 868,400 -2.75(-2.01%)
Nov 15, 2018 132.48 138.29 132.25 136.96 1,070,548 +2.95(+2.20%)
Nov 14, 2018 134.26 136.74 132.03 134.01 1,303,889 +2.38(+1.81%)
Nov 13, 2018 132.27 136.06 130.52 131.63 1,106,280 +0.32(+0.24%)
Nov 12, 2018 136.84 137.45 126.75 131.31 2,657,214 -6.75(-4.89%)
Nov 09, 2018 135.07 138.84 133.05 138.06 2,571,600 +1.06(+0.77%)
Nov 08, 2018 144.57 144.96 135.29 137.00 2,444,087 -8.77(-6.02%)
Nov 07, 2018 144.20 147.27 142.16 145.77 2,330,888 +3.16(+2.22%)
Nov 06, 2018 142.74 145.39 138.15 142.61 1,749,652 -0.99(-0.69%)
Nov 05, 2018 140.54 143.86 137.40 143.60 1,952,496 +4.61(+3.32%)
Nov 02, 2018 140.41 143.88 137.88 138.99 2,239,100 -2.17(-1.54%)
Nov 01, 2018 133.40 145.00 133.25 141.16 8,784,420 -8.53(-5.70%)
Oct 31, 2018 142.07 152.49 141.92 149.69 3,164,821 +8.01(+5.65%)
Oct 30, 2018 137.05 142.23 131.01 141.68 3,071,405 +2.57(+1.85%)
Oct 29, 2018 148.79 148.79 137.01 139.11 2,306,840 -7.13(-4.88%)
Oct 26, 2018 143.75 149.05 141.75 146.24 1,326,800 -3.44(-2.30%)
Oct 25, 2018 149.00 152.00 147.88 149.68 1,195,727 +3.36(+2.30%)
Oct 24, 2018 153.94 155.00 145.73 146.32 1,652,428 -6.93(-4.52%)
Oct 23, 2018 143.70 153.62 140.32 153.25 2,404,131 +4.71(+3.17%)
Oct 22, 2018 149.50 151.87 146.53 148.54 1,426,693 -0.39(-0.26%)
Oct 19, 2018 154.08 156.31 148.21 148.93 2,018,800 -3.56(-2.33%)
Oct 18, 2018 157.46 158.30 149.83 152.49 2,317,006 -6.79(-4.26%)
Oct 17, 2018 168.09 168.10 157.45 159.28 2,083,984 -5.47(-3.32%)
Oct 16, 2018 160.86 165.49 156.73 164.75 1,635,979 +5.50(+3.45%)
Oct 15, 2018 160.40 162.60 157.41 159.25 1,349,794 +0.76(+0.48%)
Oct 12, 2018 157.60 161.86 155.44 158.49 2,775,300 +6.22(+4.08%)
Oct 11, 2018 147.20 153.58 146.50 152.27 2,991,161 +2.79(+1.87%)
Oct 10, 2018 160.64 160.64 149.05 149.48 3,193,878 -12.05(-7.46%)
Oct 09, 2018 161.58 165.33 160.36 161.53 1,214,626 -1.94(-1.19%)
Oct 08, 2018 162.31 165.90 156.73 163.47 1,850,591 -0.91(-0.55%)
Oct 05, 2018 167.95 169.90 162.22 164.38 2,395,600 -4.20(-2.49%)
Oct 04, 2018 174.46 175.60 167.31 168.58 1,955,121 -8.37(-4.73%)
Oct 03, 2018 179.26 180.66 173.53 176.95 1,673,915 -1.93(-1.08%)
Oct 02, 2018 179.39 181.00 178.07 178.88 830,861 -1.52(-0.84%)
Oct 01, 2018 182.62 184.95 179.31 180.40 1,022,957 -0.43(-0.24%)
Sep 28, 2018 183.06 183.44 180.22 180.83 1,163,700 -3.58(-1.94%)
Sep 27, 2018 182.84 185.92 182.51 184.41 964,807 +2.36(+1.30%)
Sep 26, 2018 181.76 184.26 181.66 182.05 836,994 +2.14(+1.19%)
Sep 25, 2018 178.83 183.09 178.15 179.91 1,178,476 +2.94(+1.66%)
Sep 24, 2018 172.97 178.59 172.01 176.97 1,151,471 +1.95(+1.11%)
Sep 21, 2018 175.41 176.48 173.15 175.02 1,424,900 +2.38(+1.38%)
Sep 20, 2018 171.54 174.52 168.00 172.64 1,283,238 +1.50(+0.88%)
Sep 19, 2018 175.33 176.48 168.96 171.14 2,615,209 -4.38(-2.50%)
Sep 18, 2018 175.62 179.43 175.34 175.52 1,156,799 +0.42(+0.24%)
Sep 17, 2018 179.41 181.99 174.41 175.10 1,315,555 -5.53(-3.06%)
Sep 14, 2018 185.00 185.53 180.11 180.63 1,126,700 -4.26(-2.30%)
Sep 13, 2018 185.00 187.35 184.01 184.89 1,021,440 +1.10(+0.60%)
Sep 12, 2018 181.92 184.14 178.16 183.79 1,092,969 +1.12(+0.61%)
Sep 11, 2018 180.01 184.31 177.83 182.67 1,413,808 +0.18(+0.10%)
Sep 10, 2018 179.53 183.19 174.23 182.49 1,175,214 +4.69(+2.64%)
Sep 07, 2018 172.99 179.69 171.53 177.80 1,185,500 +2.24(+1.28%)
Sep 06, 2018 178.00 178.04 171.47 175.56 1,698,579 -1.80(-1.01%)
Sep 05, 2018 186.57 186.57 177.10 177.36 2,312,220 -10.17(-5.42%)
Sep 04, 2018 190.00 190.31 185.60 187.53 1,430,422 -1.99(-1.05%)
Aug 31, 2018 189.52 189.52 189.52 0 -0.33(-0.17%)
Aug 30, 2018 191.45 192.44 189.32 189.85 803,825 -1.41(-0.74%)
Aug 29, 2018 193.47 193.95 189.24 191.26 1,290,161 -0.70(-0.36%)
Aug 28, 2018 195.07 195.07 190.00 191.96 1,014,905 -2.73(-1.40%)
Aug 27, 2018 194.00 196.95 193.54 194.69 1,773,040 +2.31(+1.20%)
Aug 24, 2018 191.00 193.92 190.75 192.38 1,454,900 +2.38(+1.25%)
Aug 23, 2018 191.67 194.40 189.57 190.00 980,218 -1.03(-0.54%)
Aug 22, 2018 190.95 192.00 188.21 191.03 1,025,582 +0.65(+0.34%)
Aug 21, 2018 187.87 190.58 186.50 190.38 989,702 +3.98(+2.14%)
Aug 20, 2018 188.55 189.54 184.34 186.40 1,050,462 -1.97(-1.05%)
Aug 17, 2018 187.93 191.02 186.60 188.37 1,489,600 -3.99(-2.07%)
Aug 16, 2018 192.50 194.18 190.61 192.36 547,579 +2.03(+1.07%)
Aug 15, 2018 195.27 195.87 187.12 190.33 1,752,350 -3.42(-1.77%)
Aug 14, 2018 193.00 194.89 189.44 193.75 1,271,211 +2.20(+1.15%)
Aug 13, 2018 189.00 196.00 188.51 191.55 3,156,432 +2.49(+1.32%)
Aug 10, 2018 185.52 189.50 185.39 189.06 1,558,700 +1.68(+0.90%)
Aug 09, 2018 179.07 190.00 177.58 187.38 2,594,905 +8.68(+4.86%)
Aug 08, 2018 178.75 179.81 177.34 178.70 584,394 -0.82(-0.46%)
Aug 07, 2018 180.28 184.49 179.00 179.52 894,433 -0.43(-0.24%)
Aug 06, 2018 175.50 181.13 175.50 179.95 1,031,705 +4.45(+2.54%)
Aug 03, 2018 179.95 180.12 174.65 175.50 1,337,800 -4.21(-2.34%)
Aug 02, 2018 179.63 181.20 177.90 179.71 1,391,685 -0.41(-0.23%)
Aug 01, 2018 183.53 185.49 179.82 180.12 1,138,360 -2.71(-1.48%)
Jul 31, 2018 177.27 183.87 175.40 182.83 2,233,336 +6.04(+3.42%)
Jul 30, 2018 187.70 189.34 175.31 176.79 2,977,423 -9.48(-5.09%)
Jul 27, 2018 195.73 196.56 182.49 186.27 4,125,000 -10.01(-5.10%)
Jul 26, 2018 191.86 198.99 187.05 196.28 5,028,513 +8.29(+4.41%)
Jul 25, 2018 185.55 188.09 184.50 187.99 2,025,890 +0.18(+0.10%)
Jul 24, 2018 190.80 186.07 187.81 2,173,999 -0.24(-0.13%)
Jul 23, 2018 184.97 190.00 183.50 188.05 1,753,903 +5.26(+2.88%)
Jul 20, 2018 183.83 185.65 182.27 182.79 843,733 +0.60(+0.33%)
Jul 19, 2018 185.18 186.81 182.05 182.19 877,252 -3.96(-2.13%)
Jul 18, 2018 187.80 188.39 184.95 186.15 920,498 -0.90(-0.48%)
Jul 17, 2018 180.72 187.48 178.61 187.05 1,813,297 +2.83(+1.54%)
Jul 16, 2018 186.78 187.62 184.03 184.22 1,139,956 -2.99(-1.60%)
Jul 13, 2018 188.60 188.86 183.95 187.21 1,313,254 -1.14(-0.61%)
Jul 12, 2018 183.65 189.97 183.45 188.35 3,505,646 +6.00(+3.29%)
Jul 11, 2018 179.30 183.24 178.50 182.35 1,998,923 +1.92(+1.06%)
Jul 10, 2018 177.09 181.50 176.01 180.43 1,541,945 +2.99(+1.69%)
Jul 09, 2018 178.35 178.71 172.81 177.44 1,388,926 +1.74(+0.99%)
Jul 06, 2018 174.52 177.29 174.03 175.70 1,093,038 -0.74(-0.42%)
Jul 05, 2018 169.71 176.44 169.60 176.44 1,299,909 +7.78(+4.61%)
Jul 03, 2018 168.66 168.66 168.66 0 -2.03(-1.19%)
Jul 02, 2018 165.80 170.79 162.03 170.69 1,171,271 +2.45(+1.46%)
Jun 29, 2018 170.75 171.94 167.84 168.24 862,313 +0.54(+0.32%)
Jun 28, 2018 170.48 170.94 165.71 167.70 1,645,924 -4.45(-2.58%)
Jun 27, 2018 177.82 181.72 171.58 172.15 1,779,193 -3.83(-2.18%)
Jun 26, 2018 174.37 177.00 172.54 175.98 1,658,570 +5.61(+3.29%)
Jun 25, 2018 180.00 180.00 166.00 170.37 2,878,399 -10.57(-5.84%)
Jun 22, 2018 181.80 182.45 177.40 180.94 1,477,254 +1.41(+0.79%)
Jun 21, 2018 179.00 182.18 177.19 179.53 3,781,089 +3.13(+1.77%)
Jun 20, 2018 172.88 176.77 170.50 176.40 2,365,055 +6.51(+3.83%)
Jun 19, 2018 171.53 173.25 167.06 169.89 1,627,647 -4.46(-2.56%)
Jun 18, 2018 173.46 175.95 171.27 174.35 939,344 -0.67(-0.38%)
Jun 15, 2018 178.10 178.10 175.02 1,983,171 -3.08(-1.73%)
Jun 14, 2018 169.50 180.02 169.49 178.10 4,311,567 +7.28(+4.26%)
Jun 13, 2018 172.17 172.75 170.00 170.82 1,230,726 +0.59(+0.35%)
Jun 12, 2018 173.00 175.93 169.89 170.23 2,231,470 -2.14(-1.24%)
Jun 11, 2018 171.50 172.75 169.22 172.37 2,347,284 +0.89(+0.52%)
Jun 08, 2018 165.50 172.93 165.04 171.48 3,528,861 +5.45(+3.28%)
Jun 07, 2018 168.75 168.75 164.66 166.03 2,207,399 +0.39(+0.24%)
Jun 06, 2018 165.64 165.64 2,264,319 +0.68(+0.41%)
Jun 05, 2018 162.50 165.06 161.23 164.96 1,694,408 +2.13(+1.31%)
Jun 04, 2018 159.54 162.97 158.10 162.83 2,016,332 +3.59(+2.25%)
Jun 01, 2018 158.90 161.81 157.35 159.24 1,952,391 +1.53(+0.97%)
May 31, 2018 156.82 158.84 155.15 157.71 1,446,770 +1.33(+0.85%)
May 30, 2018 156.60 156.93 153.71 156.38 1,085,629 +1.76(+1.14%)
May 29, 2018 156.10 156.56 152.63 154.62 1,314,185 -1.98(-1.26%)
May 25, 2018 156.60 156.60 156.60 0 +2.01(+1.30%)
May 24, 2018 154.32 156.87 153.34 154.59 1,083,312 +0.22(+0.14%)
May 23, 2018 150.43 154.56 150.00 154.37 1,202,447 +3.94(+2.62%)
May 22, 2018 150.63 153.39 150.05 150.43 1,194,348 +0.21(+0.14%)
May 21, 2018 153.36 153.74 149.98 150.22 1,948,357 -0.58(-0.38%)
May 18, 2018 160.00 160.05 150.78 150.80 4,157,545 -7.96(-5.01%)
May 17, 2018 159.17 159.48 156.75 158.76 2,469,701 -2.63(-1.63%)
May 16, 2018 158.16 163.00 158.08 161.39 2,077,383 +2.68(+1.69%)
May 15, 2018 156.75 160.99 155.32 158.71 2,975,852 -1.26(-0.79%)
May 14, 2018 159.48 164.95 156.77 159.97 4,753,019 +3.20(+2.04%)
May 11, 2018 158.00 158.24 155.28 156.77 1,601,292 -1.36(-0.86%)
May 10, 2018 151.40 159.95 150.35 158.13 3,606,097 +8.06(+5.37%)
May 09, 2018 150.52 150.97 148.49 150.07 1,856,440 -0.57(-0.38%)
May 08, 2018 151.02 154.65 150.26 150.64 2,459,648 +0.64(+0.43%)
May 07, 2018 154.50 154.71 148.06 150.00 5,622,082 -4.26(-2.76%)
May 04, 2018 161.11 161.11 152.56 154.26 4,292,560 -6.12(-3.82%)
May 03, 2018 154.12 161.11 151.11 160.38 11,094,426 -9.62(-5.66%)
May 02, 2018 166.52 171.23 166.00 170.00 6,918,071 +5.12(+3.11%)
May 01, 2018 162.12 165.17 161.21 164.88 2,963,211 +3.21(+1.99%)
Apr 30, 2018 161.51 162.88 159.70 161.67 3,637,748 +1.69(+1.06%)
Apr 27, 2018 157.37 160.00 157.00 159.98 1,737,785 +3.38(+2.16%)
Apr 26, 2018 153.00 157.80 151.32 156.60 1,276,763 +3.27(+2.13%)
Apr 25, 2018 153.95 154.60 150.06 153.33 1,884,582 -1.74(-1.12%)
Apr 24, 2018 159.00 159.26 153.52 155.07 1,180,356 -2.97(-1.88%)
Apr 23, 2018 159.40 160.50 154.61 158.04 2,435,974 -0.41(-0.26%)
Apr 20, 2018 152.35 159.00 151.23 158.45 2,339,028 +4.98(+3.24%)
Apr 19, 2018 154.40 155.03 152.01 153.47 1,057,197 -1.44(-0.93%)
Apr 18, 2018 149.94 155.99 149.56 154.91 2,233,087 +6.42(+4.32%)
Apr 17, 2018 146.02 149.84 146.00 148.49 1,743,467 +4.17(+2.89%)
Apr 16, 2018 150.00 150.00 142.74 144.32 1,454,064 -4.68(-3.14%)
Apr 13, 2018 149.80 150.42 148.05 149.00 1,608,056 -0.10(-0.07%)
Apr 12, 2018 150.25 151.00 148.65 149.10 1,373,723 -0.47(-0.31%)
Apr 11, 2018 154.00 154.15 147.50 149.57 1,867,426 -5.33(-3.44%)
Apr 10, 2018 152.00 156.74 151.13 154.90 2,978,825 +4.90(+3.27%)
Apr 09, 2018 149.50 151.00 148.59 150.00 2,051,142 +2.08(+1.41%)
Apr 06, 2018 146.07 148.73 144.67 147.92 4,228,091 +3.93(+2.73%)
Apr 05, 2018 149.23 152.41 141.25 143.99 7,333,316 -0.23(-0.16%)
Apr 04, 2018 140.00 148.93 135.51 144.22 11,697,734 -4.79(-3.21%)
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.