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 )

2,270.06 USD -21.69 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 748.96 765.10 744.20 761.35 3,790,395 +13.05(+1.74%)
Jan 28, 2016 738.19 751.16 730.61 748.30 3,102,798 +30.72(+4.28%)
Jan 27, 2016 735.89 735.89 713.45 717.58 2,115,419 -16.21(-2.21%)
Jan 26, 2016 735.21 739.46 726.97 733.79 1,546,013 +0.17(+0.02%)
Jan 25, 2016 743.84 752.46 732.50 733.62 2,266,530 -11.84(-1.59%)
Jan 22, 2016 742.00 748.56 740.50 745.46 2,357,315 +18.79(+2.59%)
Jan 21, 2016 720.17 737.67 711.47 726.67 2,596,111 +8.11(+1.13%)
Jan 20, 2016 705.90 726.95 687.78 718.56 4,121,836 -0.52(-0.07%)
Jan 19, 2016 720.15 725.35 709.85 719.08 2,435,874 +8.59(+1.21%)
Jan 15, 2016 709.99 710.49 710.49 710.49 3,777,800 -20.90(-2.86%)
Jan 14, 2016 724.44 739.89 705.00 731.39 2,777,688 +11.82(+1.64%)
Jan 13, 2016 749.34 753.00 716.78 719.57 2,585,832 -25.77(-3.46%)
Jan 12, 2016 740.75 748.34 736.43 745.34 2,340,440 +12.27(+1.67%)
Jan 11, 2016 731.95 735.08 719.56 733.07 2,544,025 +2.16(+0.30%)
Jan 08, 2016 747.80 750.12 728.92 730.91 2,375,348 -10.09(-1.36%)
Jan 07, 2016 746.49 755.31 735.28 741.00 3,155,395 -18.33(-2.41%)
Jan 06, 2016 750.37 765.73 748.00 759.33 2,410,066 -2.20(-0.29%)
Jan 05, 2016 764.10 769.20 755.65 761.53 2,257,876 +2.09(+0.28%)
Jan 04, 2016 762.20 762.20 747.54 759.44 3,368,761 -18.57(-2.39%)
Dec 31, 2015 787.82 778.01 778.01 778.01 1,629,300 -12.29(-1.56%)
Dec 30, 2015 793.96 796.46 787.20 790.30 1,427,986 -3.66(-0.46%)
Dec 29, 2015 786.99 798.69 786.20 793.96 1,920,850 +11.72(+1.50%)
Dec 28, 2015 770.00 782.82 767.73 782.24 1,557,079 +16.40(+2.14%)
Dec 24, 2015 768.52 765.84 765.84 765.84 520,600 -2.67(-0.35%)
Dec 23, 2015 770.69 771.90 757.65 768.51 1,529,524 +1.38(+0.18%)
Dec 22, 2015 764.27 770.34 761.20 767.13 1,815,915 +6.33(+0.83%)
Dec 21, 2015 763.05 766.35 754.15 760.80 1,741,790 +3.95(+0.52%)
Dec 18, 2015 767.23 774.14 756.59 756.85 3,389,702 -12.98(-1.69%)
Dec 17, 2015 781.16 781.59 769.30 769.83 1,825,334 -6.76(-0.87%)
Dec 16, 2015 766.57 781.50 757.04 776.59 2,651,808 +16.50(+2.17%)
Dec 15, 2015 767.79 774.75 758.00 760.09 2,469,187 -2.45(-0.32%)
Dec 14, 2015 751.26 764.15 736.26 762.54 2,706,954 +12.12(+1.62%)
Dec 11, 2015 749.00 757.44 748.65 750.42 2,159,164 -9.62(-1.27%)
Dec 10, 2015 763.59 766.07 755.00 760.04 1,622,533 -2.51(-0.33%)
Dec 09, 2015 771.10 776.09 752.01 762.55 2,326,234 -12.59(-1.62%)
Dec 08, 2015 764.50 778.65 762.52 775.14 1,554,121 +2.15(+0.28%)
Dec 07, 2015 780.06 781.00 766.72 772.99 1,831,237 -6.22(-0.80%)
Dec 04, 2015 769.71 782.42 765.51 779.21 2,489,998 +11.01(+1.43%)
Dec 03, 2015 780.56 784.48 762.45 768.20 2,096,407 -9.65(-1.24%)
Dec 02, 2015 785.25 793.05 776.43 777.85 2,341,741 -5.94(-0.76%)
Dec 01, 2015 766.94 785.00 765.95 783.79 2,019,554 +20.94(+2.74%)
Nov 30, 2015 771.87 775.03 761.12 762.85 1,673,772 -9.12(-1.18%)
Nov 27, 2015 769.16 774.00 767.00 771.97 722,320 +2.71(+0.35%)
Nov 25, 2015 771.69 769.26 769.26 769.26 1,180,600 -0.37(-0.05%)
Nov 24, 2015 772.96 775.99 758.11 769.63 2,393,843 -7.07(-0.91%)
Nov 23, 2015 777.47 782.90 773.51 776.70 1,732,345 -0.30(-0.04%)
Nov 20, 2015 769.30 779.32 764.10 777.00 2,773,944 +17.06(+2.24%)
Nov 19, 2015 759.78 763.23 757.23 759.94 1,403,848 -0.07(-0.01%)
Nov 18, 2015 749.57 761.10 747.81 760.01 1,813,016 +14.03(+1.88%)
Nov 17, 2015 752.47 754.95 744.05 745.98 1,943,120 -4.44(-0.59%)
Nov 16, 2015 740.21 751.71 734.33 750.42 2,532,292 +10.35(+1.40%)
Nov 13, 2015 754.04 755.33 739.47 740.07 2,409,363 -16.46(-2.18%)
Nov 12, 2015 760.18 765.80 755.86 756.53 1,770,659 -8.72(-1.14%)
Nov 11, 2015 762.38 769.08 759.75 765.25 2,095,447 +6.99(+0.92%)
Nov 10, 2015 753.48 760.60 748.41 758.26 1,489,908 +3.49(+0.46%)
Nov 09, 2015 758.52 763.30 749.11 754.77 1,776,688 -6.83(-0.90%)
Nov 06, 2015 759.39 763.02 755.03 761.60 1,677,199 +0.93(+0.12%)
Nov 05, 2015 758.81 766.35 757.47 760.67 2,273,821 +5.36(+0.71%)
Nov 04, 2015 749.90 759.90 749.20 755.31 2,089,021 +6.49(+0.87%)
Nov 03, 2015 745.43 751.70 741.16 748.82 1,814,980 +1.08(+0.14%)
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.