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
Markets:
Overview
News
Currencies
International
Treasuries

Intuit (NQ:INTU)

387.11 -2.61 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2026 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 (%)
Apr 16, 2026 400.50 405.00 385.70 387.11 2,671,888 -2.61(-0.67%)
Apr 15, 2026 375.00 392.05 372.76 389.72 3,352,145 +22.92(+6.25%)
Apr 14, 2026 373.63 378.47 364.33 366.80 2,482,636 -2.64(-0.71%)
Apr 13, 2026 354.50 370.45 352.01 369.44 3,482,262 +18.50(+5.27%)
Apr 10, 2026 359.79 360.40 342.11 350.94 7,791,234 -10.75(-2.97%)
Apr 09, 2026 380.20 382.03 354.55 361.69 7,470,442 -27.82(-7.14%)
Apr 08, 2026 416.80 417.20 386.21 389.51 4,715,062 -20.73(-5.05%)
Apr 07, 2026 413.62 418.96 407.51 410.24 2,149,524 -7.12(-1.71%)
Apr 06, 2026 419.92 422.62 411.20 417.36 2,182,454 -5.12(-1.21%)
Apr 02, 2026 430.94 436.59 420.49 422.48 2,554,761 -3.39(-0.80%)
Apr 01, 2026 431.26 431.62 413.75 425.87 2,743,217 -6.51(-1.51%)
Mar 31, 2026 428.23 435.41 420.69 432.38 3,292,679 +3.35(+0.78%)
Mar 30, 2026 419.39 432.29 418.40 429.03 2,296,621 +12.59(+3.02%)
Mar 27, 2026 426.49 427.47 409.50 416.44 2,649,856 -16.11(-3.72%)
Mar 26, 2026 423.80 443.62 423.80 432.55 2,192,483 +5.57(+1.30%)
Mar 25, 2026 438.26 442.50 417.21 426.98 2,212,202 -5.47(-1.26%)
Mar 24, 2026 451.37 452.85 431.20 432.45 2,822,987 -24.57(-5.38%)
Mar 23, 2026 456.00 464.99 449.73 457.02 3,140,280 +1.46(+0.32%)
Mar 20, 2026 444.49 462.86 440.67 455.56 4,718,816 +0.32(+0.07%)
Mar 19, 2026 452.88 470.00 451.54 455.24 2,598,307 +8.45(+1.89%)
Mar 18, 2026 450.57 458.99 443.29 446.79 2,467,212 -12.49(-2.72%)
Mar 17, 2026 455.08 474.77 454.50 459.28 2,532,762 +6.97(+1.54%)
Mar 16, 2026 445.32 455.89 442.11 452.31 3,051,340 +12.35(+2.81%)
Mar 13, 2026 431.93 441.94 428.99 439.96 2,340,015 +4.83(+1.11%)
Mar 12, 2026 440.40 450.65 434.43 435.13 3,549,106 -5.32(-1.21%)
Mar 11, 2026 458.10 458.50 435.51 440.45 2,866,058 -13.50(-2.97%)
Mar 10, 2026 474.01 475.00 448.27 453.95 5,012,152 -19.72(-4.16%)
Mar 09, 2026 475.71 481.00 466.10 473.67 3,984,570 -7.50(-1.56%)
Mar 06, 2026 467.00 483.21 463.60 481.17 5,508,937 +14.38(+3.08%)
Mar 05, 2026 439.17 471.38 438.93 466.79 7,363,969 +26.65(+6.05%)
Mar 04, 2026 432.95 442.05 427.15 440.14 4,276,022 +6.79(+1.57%)
Mar 03, 2026 414.58 438.50 411.60 433.35 5,899,121 +14.29(+3.41%)
Mar 02, 2026 402.45 429.63 401.45 419.06 5,670,933 +10.03(+2.45%)
Feb 27, 2026 384.68 409.63 384.68 409.03 8,184,712 +14.61(+3.70%)
Feb 26, 2026 388.00 406.87 385.56 394.42 9,755,315 +13.19(+3.46%)
Feb 25, 2026 356.55 381.59 353.53 381.23 5,293,588 +22.52(+6.28%)
Feb 24, 2026 368.01 372.84 356.52 358.71 6,572,436 -0.84(-0.23%)
Feb 23, 2026 374.94 374.94 349.00 359.55 5,504,914 -21.00(-5.52%)
Feb 20, 2026 380.88 392.96 378.88 380.55 4,122,779 -0.99(-0.26%)
Feb 19, 2026 390.49 390.50 379.16 381.54 2,959,881 -8.03(-2.06%)
Feb 18, 2026 380.25 398.13 375.50 389.57 4,526,158 +10.40(+2.74%)
Feb 17, 2026 393.08 397.00 375.40 379.17 5,478,793 -20.23(-5.07%)
Feb 13, 2026 397.01 407.39 389.32 399.40 4,888,307 +1.44(+0.36%)
Feb 12, 2026 397.95 409.00 391.15 397.96 4,329,124 -1.73(-0.43%)
Feb 11, 2026 419.60 422.00 392.38 399.69 6,084,797 -21.70(-5.15%)
Feb 10, 2026 434.65 451.09 420.36 421.39 5,182,462 -16.11(-3.68%)
Feb 09, 2026 438.67 441.16 430.94 437.50 3,718,411 -6.27(-1.41%)
Feb 06, 2026 437.12 448.00 435.40 443.77 3,645,598 +8.86(+2.04%)
Feb 05, 2026 448.50 460.42 431.14 434.91 5,206,938 -10.73(-2.41%)
Feb 04, 2026 427.93 450.49 411.11 445.64 6,967,199 +11.55(+2.66%)
Feb 03, 2026 468.50 469.99 427.25 434.09 7,562,106 -53.03(-10.89%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.