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

Caterpillar (NY:CAT)

325.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	325.65	327.74	323.31	325.62	1,646,274	+1.37(+0.42%)
May 08, 2025	324.88	328.87	322.90	324.25	2,552,472	+3.96(+1.24%)
May 07, 2025	322.74	322.80	318.11	320.29	1,555,716	-0.60(-0.19%)
May 06, 2025	321.55	324.10	319.85	320.89	1,724,154	-2.22(-0.69%)
May 05, 2025	319.38	326.47	319.38	323.11	1,829,128	-0.57(-0.18%)
May 02, 2025	318.48	324.67	318.48	323.68	3,765,241	+9.72(+3.10%)
May 01, 2025	311.38	318.89	311.02	313.96	2,961,146	+4.69(+1.52%)
Apr 30, 2025	315.21	316.05	302.18	309.27	5,124,451	+1.87(+0.61%)
Apr 29, 2025	305.00	308.67	302.91	307.40	2,650,266	+0.34(+0.11%)
Apr 28, 2025	306.45	311.43	303.85	307.06	2,189,752	+0.61(+0.20%)
Apr 25, 2025	305.10	307.99	303.91	306.45	2,162,572	-0.41(-0.13%)
Apr 24, 2025	297.43	308.21	297.07	306.86	2,873,954	+11.09(+3.75%)
Apr 23, 2025	301.34	305.36	295.18	295.77	2,458,291	+4.60(+1.58%)
Apr 22, 2025	287.50	293.23	287.00	291.17	2,230,417	+6.43(+2.26%)
Apr 21, 2025	289.33	291.00	282.46	284.74	2,977,833	-8.10(-2.77%)
Apr 17, 2025	290.77	296.27	290.50	292.84	2,730,711	+4.09(+1.42%)
Apr 16, 2025	291.31	294.31	286.23	288.75	3,031,859	-3.27(-1.12%)
Apr 15, 2025	295.41	300.28	290.99	292.02	3,628,244	-4.67(-1.57%)
Apr 14, 2025	297.24	301.03	294.29	296.69	2,777,027	+4.65(+1.59%)
Apr 11, 2025	287.56	293.99	282.78	292.04	3,213,876	+4.27(+1.48%)
Apr 10, 2025	295.26	296.84	278.46	287.77	4,134,852	-11.79(-3.94%)
Apr 09, 2025	269.46	300.41	267.84	299.57	6,487,150	+26.94(+9.88%)
Apr 08, 2025	288.50	290.38	266.99	272.63	5,011,210	-6.09(-2.19%)
Apr 07, 2025	274.68	289.83	266.02	278.72	7,861,762	-7.98(-2.78%)
Apr 04, 2025	283.63	292.88	280.15	286.70	7,253,613	-17.60(-5.78%)
Apr 03, 2025	318.14	323.14	303.54	304.30	4,660,387	-28.76(-8.64%)
Apr 02, 2025	324.57	334.74	324.54	333.06	1,755,286	+4.07(+1.24%)
Apr 01, 2025	325.44	330.62	322.34	328.99	1,964,775	+0.77(+0.23%)
Mar 31, 2025	324.07	330.39	320.46	328.22	2,851,299	+0.11(+0.03%)
Mar 28, 2025	335.38	336.63	326.48	328.11	1,974,958	-9.56(-2.83%)
Mar 27, 2025	339.45	340.36	335.02	337.67	1,488,151	-1.80(-0.53%)
Mar 26, 2025	341.71	345.61	337.17	339.48	1,712,804	-1.50(-0.44%)
Mar 25, 2025	341.93	343.16	339.20	340.98	1,686,086	+0.94(+0.28%)
Mar 24, 2025	338.92	341.51	337.66	340.03	2,288,444	+5.86(+1.75%)
Mar 21, 2025	329.62	334.34	327.63	334.17	6,798,794	-0.47(-0.14%)
Mar 20, 2025	332.97	338.15	332.01	334.64	2,795,636	-2.36(-0.70%)
Mar 19, 2025	335.31	340.36	335.06	337.00	2,418,862	+1.90(+0.57%)
Mar 18, 2025	340.36	340.36	333.74	335.10	3,326,122	-5.90(-1.73%)
Mar 17, 2025	338.11	342.71	337.38	341.00	1,692,174	+2.99(+0.88%)
Mar 14, 2025	336.10	340.35	335.33	338.01	1,945,442	+6.30(+1.90%)
Mar 13, 2025	334.42	339.02	330.08	331.71	2,502,361	-4.80(-1.43%)
Mar 12, 2025	341.39	343.26	333.84	336.51	1,824,980	-1.63(-0.48%)
Mar 11, 2025	342.27	343.50	334.76	338.14	3,206,398	-5.41(-1.58%)
Mar 10, 2025	343.35	350.72	340.21	343.56	2,821,022	-5.06(-1.45%)
Mar 07, 2025	337.77	350.43	337.77	348.62	3,078,558	+9.25(+2.72%)
Mar 06, 2025	333.66	340.27	330.93	339.38	2,258,545	+2.51(+0.74%)
Mar 05, 2025	327.54	337.88	327.07	336.87	3,203,796	+11.68(+3.59%)
Mar 04, 2025	325.82	330.33	317.15	325.18	3,516,030	-5.26(-1.59%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Caterpillar (NY:CAT)

Historical Prices