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

Twilio (NY: TWLO )

58.62 -4.75 (-7.50%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2020 211.08 221.00 208.95 219.42 2,749,881 +8.43(+4.00%)
Jun 29, 2020 221.03 222.15 206.56 210.99 3,292,872 -10.16(-4.59%)
Jun 26, 2020 217.87 222.38 211.64 221.15 5,136,800 +4.63(+2.14%)
Jun 25, 2020 212.81 216.55 207.56 216.52 2,523,625 +4.35(+2.05%)
Jun 24, 2020 214.87 219.05 209.22 212.17 2,463,559 -3.08(-1.43%)
Jun 23, 2020 216.98 219.64 213.58 215.25 2,316,961 -1.00(-0.46%)
Jun 22, 2020 212.56 218.80 212.47 216.25 2,149,421 +5.96(+2.83%)
Jun 19, 2020 218.00 218.49 210.00 210.29 3,522,800 -5.00(-2.32%)
Jun 18, 2020 210.07 216.00 208.45 215.29 2,483,087 +4.01(+1.90%)
Jun 17, 2020 211.31 216.62 209.25 211.28 3,763,243 +1.59(+0.76%)
Jun 16, 2020 202.50 210.40 196.74 209.69 4,028,041 +6.39(+3.14%)
Jun 15, 2020 198.19 204.00 193.49 203.30 3,540,766 +11.41(+5.95%)
Jun 12, 2020 193.08 196.34 188.64 191.89 2,572,400 +3.47(+1.84%)
Jun 11, 2020 199.47 202.78 187.53 188.42 3,816,484 -14.66(-7.22%)
Jun 10, 2020 196.41 205.00 194.00 203.08 2,991,674 +8.81(+4.53%)
Jun 09, 2020 197.98 199.83 193.60 194.27 1,884,615 -2.46(-1.25%)
Jun 08, 2020 195.25 198.43 189.66 196.73 2,384,768 +0.02(+0.01%)
Jun 05, 2020 185.55 198.98 182.12 196.71 3,054,400 +3.66(+1.90%)
Jun 04, 2020 201.18 203.12 191.53 193.05 2,897,555 -7.75(-3.86%)
Jun 03, 2020 199.00 203.28 197.82 200.80 2,521,050 -0.87(-0.43%)
Jun 02, 2020 198.80 202.40 195.36 201.67 2,490,302 +2.67(+1.34%)
Jun 01, 2020 195.79 202.75 195.24 199.00 2,795,242 +1.40(+0.71%)
May 29, 2020 197.52 197.91 192.03 197.60 2,926,900 +6.20(+3.24%)
May 28, 2020 190.33 198.70 189.42 191.40 3,149,322 -0.95(-0.49%)
May 27, 2020 189.33 192.98 177.13 192.35 6,724,848 -4.54(-2.31%)
May 26, 2020 209.00 209.94 195.00 196.89 6,336,270 -11.73(-5.62%)
May 22, 2020 200.17 209.50 196.11 208.62 7,139,600 +14.62(+7.54%)
May 21, 2020 192.90 197.30 188.04 194.00 4,374,018 +2.09(+1.09%)
May 20, 2020 187.12 192.65 186.31 191.91 5,441,107 +8.67(+4.73%)
May 19, 2020 183.05 188.49 180.55 183.24 4,364,080 -0.15(-0.08%)
May 18, 2020 189.63 193.70 183.10 183.39 4,430,544 -5.83(-3.08%)
May 15, 2020 188.41 195.15 187.80 189.22 5,682,700 -2.64(-1.38%)
May 14, 2020 186.07 193.07 183.77 191.86 5,641,558 +4.44(+2.37%)
May 13, 2020 192.11 195.55 180.30 187.42 10,971,527 -2.87(-1.51%)
May 12, 2020 187.00 197.15 181.60 190.29 11,593,329 +3.68(+1.97%)
May 11, 2020 179.98 189.97 179.00 186.61 9,733,553 +6.92(+3.85%)
May 08, 2020 167.01 182.39 165.11 179.69 16,956,600 +8.80(+5.15%)
May 07, 2020 152.40 176.37 152.40 170.89 31,092,876 +48.49(+39.62%)
May 06, 2020 117.05 123.64 116.51 122.40 5,957,214 +5.83(+5.00%)
May 05, 2020 115.28 119.19 114.05 116.57 2,584,227 +3.32(+2.93%)
May 04, 2020 106.98 113.92 106.24 113.25 2,425,473 +5.27(+4.88%)
May 01, 2020 109.39 113.69 107.95 107.98 2,693,500 -4.32(-3.85%)
Apr 30, 2020 111.13 116.84 110.80 112.30 3,207,777 +1.00(+0.90%)
Apr 29, 2020 106.07 111.98 105.40 111.30 2,433,274 +6.71(+6.42%)
Apr 28, 2020 110.05 110.57 104.40 104.59 2,265,382 -4.83(-4.41%)
Apr 27, 2020 111.15 112.69 108.91 109.42 1,550,711 -0.53(-0.48%)
Apr 24, 2020 108.08 110.80 105.70 109.95 1,780,200 +2.44(+2.27%)
Apr 23, 2020 105.00 109.43 105.00 107.51 1,761,818 -0.38(-0.35%)
Apr 22, 2020 106.90 109.36 105.88 107.89 1,271,143 +2.89(+2.75%)
Apr 21, 2020 107.53 109.48 100.41 105.00 3,420,828 -3.37(-3.11%)
Apr 20, 2020 106.60 111.49 106.55 108.37 2,433,315 +0.49(+0.45%)
Apr 17, 2020 106.50 108.32 104.38 107.88 2,787,300 +4.25(+4.10%)
Apr 16, 2020 101.85 106.82 101.52 103.63 2,969,392 +2.81(+2.79%)
Apr 15, 2020 99.46 101.69 97.43 100.82 2,047,670 +2.03(+2.05%)
Apr 14, 2020 98.54 100.92 98.01 98.79 2,128,048 +2.90(+3.02%)
Apr 13, 2020 95.30 96.29 92.71 95.89 1,574,940 +0.55(+0.58%)
Apr 09, 2020 92.58 97.45 92.14 95.34 2,926,200 +3.61(+3.94%)
Apr 08, 2020 88.45 92.35 88.15 91.73 2,823,321 +4.51(+5.17%)
Apr 07, 2020 88.00 90.29 84.02 87.22 3,414,925 +0.56(+0.65%)
Apr 06, 2020 84.00 86.95 82.44 86.66 2,932,305 +5.97(+7.40%)
Apr 03, 2020 82.58 83.00 79.25 80.69 2,893,500 -2.63(-3.16%)
Apr 02, 2020 83.79 86.41 81.51 83.32 2,606,119 -1.61(-1.90%)
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.