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)

650.62 +0.89 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 19, 2025 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 (%)
Nov 18, 2025 655.79 662.00 644.15 649.73 2,437,153 +3.75(+0.58%)
Nov 17, 2025 662.51 664.00 643.50 645.98 1,441,484 -16.43(-2.48%)
Nov 14, 2025 650.57 666.82 644.36 662.41 1,438,369 +12.30(+1.89%)
Nov 13, 2025 655.51 662.58 649.00 650.11 1,779,346 -9.19(-1.39%)
Nov 12, 2025 655.49 661.51 651.72 659.30 1,575,179 +4.98(+0.76%)
Nov 11, 2025 653.02 657.48 648.80 654.32 1,150,103 +1.05(+0.16%)
Nov 10, 2025 649.54 654.29 645.42 653.27 1,530,468 +4.42(+0.68%)
Nov 07, 2025 653.75 654.61 633.47 648.85 1,697,871 -5.24(-0.80%)
Nov 06, 2025 649.00 659.36 640.57 654.09 1,865,795 -1.24(-0.19%)
Nov 05, 2025 656.85 662.59 653.72 655.33 1,467,074 -5.09(-0.77%)
Nov 04, 2025 676.19 676.19 653.54 660.42 1,541,173 -15.77(-2.33%)
Nov 03, 2025 669.27 677.12 660.57 676.19 1,270,722 +8.64(+1.29%)
Oct 31, 2025 656.00 671.89 653.79 667.55 1,585,498 +11.37(+1.73%)
Oct 30, 2025 653.08 665.93 652.50 656.18 1,434,956 +0.14(+0.02%)
Oct 29, 2025 667.58 669.62 652.42 656.04 1,990,731 -22.89(-3.37%)
Oct 28, 2025 684.73 688.90 678.25 678.93 1,103,032 -4.46(-0.65%)
Oct 27, 2025 686.97 689.17 677.29 683.39 1,318,305 +0.30(+0.04%)
Oct 24, 2025 684.26 688.00 680.22 683.09 1,027,753 +5.37(+0.79%)
Oct 23, 2025 671.46 680.98 669.56 677.72 1,474,254 +6.95(+1.04%)
Oct 22, 2025 674.20 682.47 670.43 670.77 1,272,023 -4.27(-0.63%)
Oct 21, 2025 665.67 676.88 661.00 675.04 1,201,631 +10.27(+1.54%)
Oct 20, 2025 663.28 668.86 658.49 664.77 1,205,787 +3.38(+0.51%)
Oct 17, 2025 647.57 662.27 646.84 661.39 1,812,892 +14.40(+2.23%)
Oct 16, 2025 659.21 659.40 642.74 646.99 1,248,145 -5.70(-0.87%)
Oct 15, 2025 657.10 657.42 647.76 652.69 1,693,130 -4.47(-0.68%)
Oct 14, 2025 645.82 660.71 644.45 657.16 1,243,384 +1.48(+0.23%)
Oct 13, 2025 643.20 656.47 642.64 655.68 1,345,034 +13.89(+2.16%)
Oct 10, 2025 645.40 653.18 641.23 641.79 3,059,279 -3.13(-0.49%)
Oct 09, 2025 655.00 658.00 643.16 644.92 1,698,620 -11.68(-1.78%)
Oct 08, 2025 658.37 662.79 654.03 656.60 1,702,907 -0.19(-0.03%)
Oct 07, 2025 669.70 670.50 653.15 656.79 1,600,522 -12.08(-1.81%)
Oct 06, 2025 665.80 674.93 657.13 668.87 2,542,918 -9.83(-1.45%)
Oct 03, 2025 675.83 687.11 675.83 678.70 1,310,631 -1.92(-0.28%)
Oct 02, 2025 675.53 681.70 667.14 680.62 2,293,396 +2.36(+0.35%)
Oct 01, 2025 678.60 684.93 672.85 678.26 2,155,563 -3.40(-0.50%)
Sep 30, 2025 695.75 700.84 678.88 681.66 2,382,425 -11.76(-1.70%)
Sep 29, 2025 698.77 702.68 690.21 693.42 1,819,942 -3.56(-0.51%)
Sep 26, 2025 691.43 698.72 688.96 696.99 1,486,454 +5.57(+0.81%)
Sep 25, 2025 690.33 694.52 682.28 691.42 1,550,772 -2.11(-0.30%)
Sep 24, 2025 702.43 702.43 687.70 693.52 1,731,010 -4.38(-0.63%)
Sep 23, 2025 698.52 701.26 692.95 697.90 2,404,418 -2.90(-0.41%)
Sep 22, 2025 685.28 703.79 684.30 700.81 2,407,971 +14.14(+2.06%)
Sep 19, 2025 691.59 698.72 681.71 686.66 4,234,412 +12.94(+1.92%)
Sep 18, 2025 665.86 692.12 664.32 673.73 3,012,378 +12.26(+1.85%)
Sep 17, 2025 652.49 664.81 651.31 661.47 1,864,594 +11.36(+1.75%)
Sep 16, 2025 650.65 653.91 643.28 650.11 1,581,270 -0.03(-0.00%)
Sep 15, 2025 646.18 651.45 639.09 650.14 2,190,992 +5.29(+0.82%)
Sep 12, 2025 657.26 659.20 644.13 644.85 2,206,340 -14.46(-2.19%)
Sep 11, 2025 659.09 665.17 655.71 659.32 2,204,917 +4.25(+0.65%)
Sep 10, 2025 668.17 668.78 652.16 655.06 2,794,647 -14.60(-2.18%)
Sep 09, 2025 668.09 672.47 663.55 669.67 1,256,930 -0.79(-0.12%)
Sep 08, 2025 675.35 678.16 666.74 670.46 1,561,739 -1.14(-0.17%)
Sep 05, 2025 670.99 675.76 666.03 671.59 1,617,104 +4.52(+0.68%)
Sep 04, 2025 663.79 670.58 658.03 667.07 1,722,378 -0.39(-0.06%)
Sep 03, 2025 664.08 668.70 657.10 667.46 2,033,340 +6.68(+1.01%)
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.