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

Intuit (NQ:INTU)

437.50 -6.27 (-1.41%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	5,206,965	-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%)
Feb 02, 2026	500.40	502.62	486.62	487.12	2,879,396	-11.80(-2.37%)
Jan 30, 2026	501.50	506.11	496.66	498.92	3,885,487	-4.06(-0.81%)
Jan 29, 2026	512.46	513.72	491.72	502.98	5,914,238	-35.72(-6.63%)
Jan 28, 2026	548.77	553.00	537.35	538.70	2,258,622	-6.70(-1.23%)
Jan 27, 2026	560.58	561.57	537.34	545.40	2,459,228	-16.37(-2.91%)
Jan 26, 2026	564.15	569.38	561.68	561.77	2,110,889	-2.20(-0.39%)
Jan 23, 2026	546.82	564.57	545.72	563.97	3,274,122	+16.27(+2.97%)
Jan 22, 2026	526.84	548.25	526.84	547.69	3,224,349	+22.77(+4.34%)
Jan 21, 2026	532.00	537.42	520.69	524.92	2,642,803	-4.03(-0.76%)
Jan 20, 2026	537.76	540.91	526.74	528.95	3,587,703	-16.34(-3.00%)
Jan 16, 2026	552.78	554.00	535.10	545.29	4,773,164	-9.29(-1.68%)
Jan 15, 2026	565.78	571.34	551.63	554.58	3,403,610	-12.02(-2.12%)
Jan 14, 2026	590.99	592.66	556.66	566.60	4,833,013	-38.68(-6.39%)
Jan 13, 2026	632.10	637.26	604.39	605.28	2,671,214	-30.16(-4.75%)
Jan 12, 2026	640.10	642.96	628.64	635.44	1,601,170	-11.46(-1.77%)
Jan 09, 2026	650.45	652.71	636.00	646.90	1,306,025	-4.65(-0.71%)
Jan 08, 2026	639.42	656.60	637.58	651.55	1,654,472	+1.60(+0.25%)
Jan 07, 2026	648.80	656.03	644.40	649.95	1,416,828	+3.94(+0.61%)
Jan 06, 2026	629.04	648.04	626.57	646.01	2,568,920	+13.34(+2.11%)
Jan 05, 2026	628.30	638.34	618.56	632.67	2,371,412	+4.37(+0.70%)
Jan 02, 2026	659.39	660.77	621.09	628.30	2,744,059	-32.90(-4.98%)
Dec 31, 2025	666.79	668.57	660.99	661.20	950,240	-7.45(-1.11%)
Dec 30, 2025	670.33	673.03	667.37	668.65	1,194,414	-4.26(-0.63%)
Dec 29, 2025	671.56	677.32	669.76	672.91	887,557	-2.40(-0.35%)
Dec 26, 2025	673.10	676.88	671.99	675.31	556,059	+1.72(+0.25%)
Dec 24, 2025	671.43	675.25	670.79	673.59	334,707	+0.69(+0.10%)
Dec 23, 2025	670.40	674.76	665.17	672.90	956,081	-1.06(-0.16%)
Dec 22, 2025	673.98	678.01	669.77	673.96	1,186,237	+3.90(+0.58%)
Dec 19, 2025	666.57	674.36	664.22	670.07	4,563,901	+2.42(+0.36%)
Dec 18, 2025	662.53	675.29	660.28	667.65	2,045,257	+8.08(+1.23%)
Dec 17, 2025	669.79	674.97	658.95	659.57	2,262,899	-8.55(-1.28%)
Dec 16, 2025	653.19	670.28	647.02	668.12	1,778,307	+14.72(+2.25%)
Dec 15, 2025	668.81	670.13	651.82	653.40	1,711,523	-16.29(-2.43%)
Dec 12, 2025	678.15	679.94	665.64	669.69	1,958,917	-5.08(-0.75%)
Dec 11, 2025	658.22	677.08	656.71	674.77	2,823,683	+13.56(+2.05%)
Dec 10, 2025	652.75	668.20	651.55	661.21	1,599,326	+6.67(+1.02%)
Dec 09, 2025	652.22	659.55	649.27	654.54	1,389,270	-0.49(-0.07%)
Dec 08, 2025	669.81	670.54	652.54	655.03	1,883,182	-17.36(-2.58%)
Dec 05, 2025	663.26	675.36	662.32	672.39	2,360,813	+10.53(+1.59%)
Dec 04, 2025	647.40	664.10	646.32	661.86	2,177,665	+15.37(+2.38%)
Dec 03, 2025	629.70	646.91	628.74	646.49	1,782,150	+12.03(+1.90%)
Dec 02, 2025	631.23	634.57	622.84	634.46	1,540,108	+3.96(+0.63%)

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

Intuit (NQ:INTU)

Historical Prices