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

Markets:

Overview

News

Currencies

International

Treasuries

Caterpillar (NY:CAT)

615.35 +20.99 (+3.53%)

Official Closing Price Updated: 6:30 PM EST, Dec 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	600.13	617.23	598.69	615.35	2,796,101	+20.99(+3.53%)
Dec 09, 2025	593.05	599.99	592.23	594.36	1,754,523	-2.14(-0.36%)
Dec 08, 2025	604.66	604.85	591.93	596.50	1,821,551	-6.67(-1.11%)
Dec 05, 2025	604.00	607.00	597.74	603.17	2,177,289	+4.02(+0.67%)
Dec 04, 2025	590.18	602.72	587.00	599.15	2,312,998	+7.66(+1.30%)
Dec 03, 2025	581.40	593.24	562.21	591.49	2,545,026	+9.02(+1.55%)
Dec 02, 2025	571.33	585.56	569.06	582.47	2,748,707	+14.41(+2.54%)
Dec 01, 2025	570.41	575.59	567.00	568.06	1,763,825	-7.70(-1.34%)
Nov 28, 2025	573.79	577.36	572.40	575.76	1,019,501	+2.03(+0.35%)
Nov 26, 2025	566.61	574.88	566.02	573.73	1,995,116	+7.12(+1.26%)
Nov 25, 2025	564.59	567.14	547.55	566.61	3,105,072	+7.01(+1.25%)
Nov 24, 2025	552.13	565.74	550.67	559.60	4,609,761	+9.17(+1.67%)
Nov 21, 2025	545.82	554.99	537.08	550.43	2,921,915	+4.30(+0.79%)
Nov 20, 2025	565.95	568.87	541.00	546.13	3,194,599	-6.98(-1.26%)
Nov 19, 2025	550.00	560.91	547.63	553.11	1,879,566	+6.23(+1.14%)
Nov 18, 2025	543.35	551.57	538.05	546.88	1,918,641	-5.17(-0.94%)
Nov 17, 2025	552.59	561.59	547.57	552.05	1,940,672	-1.98(-0.36%)
Nov 14, 2025	548.96	558.31	541.00	554.03	2,764,789	+0.48(+0.09%)
Nov 13, 2025	572.77	576.82	544.63	553.55	3,457,874	-19.47(-3.40%)
Nov 12, 2025	570.50	581.27	570.50	573.02	2,645,058	+5.09(+0.90%)
Nov 11, 2025	568.72	570.45	560.26	567.93	1,516,430	-2.92(-0.51%)
Nov 10, 2025	570.00	574.18	561.51	570.85	1,829,942	+7.75(+1.38%)
Nov 07, 2025	563.55	565.58	550.33	563.10	2,320,054	-6.68(-1.17%)
Nov 06, 2025	573.20	583.99	564.23	569.78	2,245,773	+0.63(+0.11%)
Nov 05, 2025	551.94	574.01	550.36	569.15	2,710,631	+21.57(+3.94%)
Nov 04, 2025	565.00	566.50	545.20	547.58	3,446,390	-23.01(-4.03%)
Nov 03, 2025	575.93	576.22	565.39	570.59	2,441,230	-6.67(-1.16%)
Oct 31, 2025	584.03	587.05	571.35	577.26	2,974,762	-5.89(-1.01%)
Oct 30, 2025	577.88	593.77	575.77	583.15	2,574,251	-2.34(-0.40%)
Oct 29, 2025	558.18	596.21	558.00	585.49	6,947,867	+61.02(+11.63%)
Oct 28, 2025	525.96	530.29	521.67	524.47	2,774,055	-2.60(-0.49%)
Oct 27, 2025	527.05	529.47	521.43	527.07	2,493,683	+4.34(+0.83%)
Oct 24, 2025	522.86	527.23	521.02	522.73	2,392,330	+2.23(+0.43%)
Oct 23, 2025	518.33	522.89	513.01	520.50	2,726,311	+6.59(+1.28%)
Oct 22, 2025	525.73	525.80	510.21	513.91	4,149,239	-10.74(-2.05%)
Oct 21, 2025	525.07	533.38	522.04	524.65	2,285,594	-6.53(-1.23%)
Oct 20, 2025	529.56	534.20	526.94	531.18	2,170,678	+5.61(+1.07%)
Oct 17, 2025	535.84	540.66	525.46	525.57	2,827,182	-13.84(-2.57%)
Oct 16, 2025	536.52	543.43	533.17	539.41	3,472,458	+6.89(+1.29%)
Oct 15, 2025	532.67	536.91	525.70	532.52	3,456,517	+6.56(+1.25%)
Oct 14, 2025	499.15	530.04	497.58	525.96	5,475,109	+22.64(+4.50%)
Oct 13, 2025	500.71	504.93	494.03	503.31	2,626,119	+13.42(+2.74%)
Oct 10, 2025	501.67	510.04	489.89	489.89	3,900,301	-9.04(-1.81%)
Oct 09, 2025	502.62	505.08	495.72	498.93	3,122,988	-1.75(-0.35%)
Oct 08, 2025	489.58	508.02		500.68	3,970,532	+15.37(+3.17%)
Oct 07, 2025	496.50	496.95	482.16	485.32	2,141,685	-8.65(-1.75%)
Oct 06, 2025	498.99	504.14	491.63	493.96	2,636,695	-2.46(-0.50%)
Oct 03, 2025	491.84	503.04	491.11	496.42	3,005,536	+7.26(+1.48%)
Oct 02, 2025	485.46	494.56	482.80	489.17	2,656,231	+9.72(+2.03%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Caterpillar (NY:CAT)

Historical Prices