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 )

2,660.30 USD +91.87 (+3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 1112 1128 1105 1126 2,007,406 +27.90(+2.54%)
Jan 30, 2019 1077 1100 1077 1098 1,467,642 +27.93(+2.61%)
Jan 29, 2019 1081 1085 1066 1070 980,848 -9.80(-0.91%)
Jan 28, 2019 1090 1093 1075 1080 1,465,369 -21.65(-1.97%)
Jan 25, 2019 1094 1103 1092 1102 1,163,700 +17.51(+1.62%)
Jan 24, 2019 1083 1088 1070 1084 1,455,747 -0.41(-0.04%)
Jan 23, 2019 1087 1093 1068 1084 1,259,084 +5.78(+0.54%)
Jan 22, 2019 1096 1099 1071 1079 1,976,351 -28.67(-2.59%)
Jan 18, 2019 1109 1118 1099 1107 2,244,500 +8.18(+0.74%)
Jan 17, 2019 1088 1101 1083 1099 1,240,072 +9.61(+0.88%)
Jan 16, 2019 1090 1102 1088 1090 1,917,149 +3.00(+0.28%)
Jan 15, 2019 1058 1088 1054 1087 1,874,302 +35.00(+3.33%)
Jan 14, 2019 1053 1058 1049 1052 1,416,222 -12.96(-1.22%)
Jan 11, 2019 1070 1073 1056 1064 1,543,200 -14.36(-1.33%)
Jan 10, 2019 1075 1080 1065 1079 1,329,206 -2.82(-0.26%)
Jan 09, 2019 1088 1092 1074 1082 1,348,548 -3.72(-0.34%)
Jan 08, 2019 1086 1093 1068 1085 1,770,187 +9.45(+0.88%)
Jan 07, 2019 1081 1083 1063 1076 2,372,319 -2.15(-0.20%)
Jan 04, 2019 1043 1080 1037 1078 2,301,400 +52.60(+5.13%)
Jan 03, 2019 1051 1066 1022 1025 2,095,965 -29.21(-2.77%)
Jan 02, 2019 1027 1061 1025 1055 1,589,670 +9.72(+0.93%)
Dec 31, 2018 1058 1063 1033 1045 1,655,500 -1.72(-0.16%)
Dec 28, 2018 1060 1064 1042 1047 1,718,300 -6.22(-0.59%)
Dec 27, 2018 1026 1053 1007 1053 2,298,771 +5.05(+0.48%)
Dec 26, 2018 997.99 1048 992.65 1048 2,313,166 +63.18(+6.42%)
Dec 24, 2018 984.32 1012 977.66 984.67 1,817,900 -6.58(-0.66%)
Dec 21, 2018 1032 1038 981.19 991.25 5,232,400 -32.33(-3.16%)
Dec 20, 2018 1026 1047 1008 1024 2,655,349 -11.88(-1.15%)
Dec 19, 2018 1047 1076 1019 1035 2,910,184 -7.95(-0.76%)
Dec 18, 2018 1034 1060 1030 1043 2,181,004 +17.76(+1.73%)
Dec 17, 2018 1047 1062 1017 1026 2,496,054 -26.06(-2.48%)
Dec 14, 2018 1060 1072 1049 1052 1,817,900 -21.83(-2.03%)
Dec 13, 2018 1076 1088 1065 1074 1,249,251 -0.19(-0.02%)
Dec 12, 2018 1077 1092 1072 1074 1,447,407 +12.08(+1.14%)
Dec 11, 2018 1067 1070 1050 1062 1,692,258 +8.47(+0.80%)
Dec 10, 2018 1043 1060 1033 1053 1,682,153 +6.60(+0.63%)
Dec 07, 2018 1072 1085 1039 1047 2,134,100 -31.50(-2.92%)
Dec 06, 2018 1045 1079 1042 1078 2,370,391 +15.61(+1.47%)
Dec 04, 2018 1113 1114 1061 1062 2,281,400 -53.89(-4.83%)
Dec 03, 2018 1132 1135 1112 1116 2,876,071 +6.71(+0.60%)
Nov 30, 2018 1096 1110 1083 1110 2,983,300 +15.07(+1.38%)
Nov 29, 2018 1084 1100 1082 1095 1,548,777 +2.79(+0.26%)
Nov 28, 2018 1057 1093 1043 1092 2,301,685 +39.51(+3.75%)
Nov 27, 2018 1051 1067 1046 1052 1,651,682 -3.66(-0.35%)
Nov 26, 2018 1044 1057 1040 1056 1,576,209 +25.84(+2.51%)
Nov 23, 2018 1034 1043 1029 1030 708,800 -13.33(-1.28%)
Nov 21, 2018 1043 1043 1043 0 +12.98(+1.26%)
Nov 20, 2018 1007 1037 1002 1030 2,722,205 +3.03(+0.29%)
Nov 19, 2018 1063 1068 1023 1027 2,280,777 -40.85(-3.82%)
Nov 16, 2018 1065 1072 1055 1068 1,768,300 -2.78(-0.26%)
Nov 15, 2018 1051 1079 1041 1071 2,077,836 +16.47(+1.56%)
Nov 14, 2018 1060 1066 1041 1055 1,731,727 +6.61(+0.63%)
Nov 13, 2018 1055 1067 1040 1048 1,286,773 -1.39(-0.13%)
Nov 12, 2018 1073 1074 1040 1049 1,698,802 -27.66(-2.57%)
Nov 09, 2018 1084 1088 1064 1077 1,743,200 -17.61(-1.61%)
Nov 08, 2018 1107 1108 1084 1095 1,684,672 -13.61(-1.23%)
Nov 07, 2018 1083 1110 1081 1108 2,168,254 +38.67(+3.62%)
Nov 06, 2018 1055 1080 1054 1070 1,432,321 +13.84(+1.31%)
Nov 05, 2018 1073 1073 1034 1056 2,267,344 -15.76(-1.47%)
Nov 02, 2018 1089 1098 1068 1071 2,172,200 -14.49(-1.33%)
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.