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, 2017 819.50 823.07 813.40 820.19 2,018,692 -3.64(-0.44%)
Jan 30, 2017 837.06 837.23 821.03 823.83 3,515,288 -21.20(-2.51%)
Jan 27, 2017 859.00 867.00 841.90 845.03 3,752,497 -11.95(-1.39%)
Jan 26, 2017 859.05 861.00 850.52 856.98 3,482,888 -1.47(-0.17%)
Jan 25, 2017 853.55 858.79 849.74 858.45 1,659,396 +8.92(+1.05%)
Jan 24, 2017 846.98 851.52 842.28 849.53 1,686,872 +5.10(+0.60%)
Jan 23, 2017 831.61 845.54 828.70 844.43 2,457,103 +16.26(+1.96%)
Jan 20, 2017 829.09 829.24 824.60 828.17 1,306,183 +3.80(+0.46%)
Jan 19, 2017 829.00 833.00 823.96 824.37 1,070,367 -4.65(-0.56%)
Jan 18, 2017 829.80 829.81 824.08 829.02 1,026,886 +1.56(+0.19%)
Jan 17, 2017 830.00 830.18 823.20 827.46 1,440,877 -3.48(-0.42%)
Jan 13, 2017 830.94 830.94 830.94 0 +1.41(+0.17%)
Jan 12, 2017 828.38 830.38 821.01 829.53 1,349,960 -0.33(-0.04%)
Jan 11, 2017 826.62 829.90 821.47 829.86 1,325,080 +3.85(+0.47%)
Jan 10, 2017 827.07 829.41 823.14 826.01 1,197,294 -1.17(-0.14%)
Jan 09, 2017 826.37 830.43 821.62 827.18 1,408,799 +1.97(+0.24%)
Jan 06, 2017 814.99 828.96 811.50 825.21 2,017,097 +12.19(+1.50%)
Jan 05, 2017 807.50 813.74 805.92 813.02 1,340,317 +5.25(+0.65%)
Jan 04, 2017 809.89 813.43 804.11 807.77 1,514,883 -0.24(-0.03%)
Jan 03, 2017 800.62 811.43 796.89 808.01 1,959,069 +15.56(+1.96%)
Dec 30, 2016 792.45 792.45 792.45 0 -10.43(-1.30%)
Dec 29, 2016 802.33 805.75 798.14 802.88 1,057,091 -1.69(-0.21%)
Dec 28, 2016 813.33 813.33 802.44 804.57 1,214,351 -5.36(-0.66%)
Dec 27, 2016 808.68 816.00 805.80 809.93 975,810 +2.13(+0.26%)
Dec 23, 2016 807.80 807.80 807.80 0 -1.88(-0.23%)
Dec 22, 2016 809.10 811.07 806.03 809.68 1,132,118 -2.52(-0.31%)
Dec 21, 2016 815.72 815.72 805.10 812.20 1,459,284 -3.00(-0.37%)
Dec 20, 2016 813.37 816.49 811.00 815.20 1,271,571 +2.70(+0.33%)
Dec 19, 2016 809.28 816.22 804.50 812.50 1,263,496 +2.66(+0.33%)
Dec 16, 2016 818.31 819.20 808.12 809.84 2,598,866 -5.81(-0.71%)
Dec 15, 2016 817.36 823.00 812.00 815.65 1,769,699 -2.24(-0.27%)
Dec 14, 2016 815.92 824.26 812.78 817.89 1,797,960 +2.55(+0.31%)
Dec 13, 2016 812.39 824.30 811.94 815.34 2,104,508 +7.44(+0.92%)
Dec 12, 2016 804.82 811.35 804.53 807.90 1,628,601 -1.55(-0.19%)
Dec 09, 2016 799.30 809.95 798.05 809.45 1,904,463 +14.28(+1.80%)
Dec 08, 2016 792.95 799.00 787.91 795.17 1,612,119 +3.70(+0.47%)
Dec 07, 2016 779.95 792.00 773.53 791.47 2,028,486 +15.29(+1.97%)
Dec 06, 2016 780.19 785.28 773.32 776.18 1,733,280 -2.04(-0.26%)
Dec 05, 2016 770.00 780.00 766.97 778.22 1,687,759 +13.76(+1.80%)
Dec 02, 2016 761.90 770.50 759.00 764.46 1,718,846 +0.13(+0.02%)
Dec 01, 2016 778.55 778.60 753.36 764.33 2,866,339 -11.55(-1.49%)
Nov 30, 2016 789.10 791.51 773.15 775.88 2,275,111 -13.56(-1.72%)
Nov 29, 2016 788.38 796.44 785.34 789.44 1,561,788 +3.65(+0.46%)
Nov 28, 2016 778.35 799.74 778.10 785.79 2,570,899 +5.56(+0.71%)
Nov 25, 2016 782.61 782.90 778.19 780.23 613,549 +1.23(+0.16%)
Nov 23, 2016 779.00 779.00 779.00 0 -6.00(-0.76%)
Nov 22, 2016 788.99 793.77 783.74 785.00 1,393,128 +0.20(+0.03%)
Nov 21, 2016 778.10 786.55 776.42 784.80 1,630,236 +8.83(+1.14%)
Nov 18, 2016 787.17 791.29 775.35 775.97 1,806,264 -10.19(-1.30%)
Nov 17, 2016 782.50 788.90 779.85 786.16 1,532,798 +6.18(+0.79%)
Nov 16, 2016 770.42 783.50 766.33 779.98 1,797,608 +4.82(+0.62%)
Nov 15, 2016 765.47 780.24 765.22 775.16 2,943,298 +21.94(+2.91%)
Nov 14, 2016 771.76 771.78 743.59 753.22 3,682,783 -18.53(-2.40%)
Nov 11, 2016 776.81 777.29 765.54 771.75 3,592,641 -8.54(-1.09%)
Nov 10, 2016 810.00 810.06 771.43 780.29 5,906,602 -25.30(-3.14%)
Nov 09, 2016 801.83 811.71 792.34 805.59 3,095,709 -6.39(-0.79%)
Nov 08, 2016 802.03 816.04 799.62 811.98 1,762,097 +9.95(+1.24%)
Nov 07, 2016 794.95 805.00 792.90 802.03 1,986,826 +20.93(+2.68%)
Nov 04, 2016 771.30 788.48 771.00 781.10 1,970,603 -1.09(-0.14%)
Nov 03, 2016 784.50 790.00 778.63 782.19 2,175,166 -6.23(-0.79%)
Nov 02, 2016 806.76 806.76 785.00 788.42 2,344,949 -17.06(-2.12%)
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.