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
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

59.03 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 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 (%)
Aug 31, 2007 8.746 8.956 8.746 8.896 3,266,167 +0.18(+2.03%)
Aug 30, 2007 8.724 8.855 8.667 8.719 4,356,380 -0.10(-1.08%)
Aug 29, 2007 8.675 8.896 8.675 8.814 7,257,963 +0.13(+1.51%)
Aug 28, 2007 8.667 8.836 8.523 8.683 8,437,504 -0.04(-0.41%)
Aug 27, 2007 8.558 8.874 8.550 8.719 9,885,046 +0.16(+1.91%)
Aug 24, 2007 8.351 8.580 8.308 8.555 7,147,496 +0.21(+2.48%)
Aug 23, 2007 8.637 8.675 8.302 8.348 10,266,772 -0.21(-2.45%)
Aug 22, 2007 8.427 8.847 8.427 8.558 7,867,900 +0.11(+1.26%)
Aug 21, 2007 8.637 8.689 8.351 8.452 8,526,468 -0.13(-1.55%)
Aug 20, 2007 9.002 9.198 8.574 8.585 15,462,373 -0.06(-0.72%)
Aug 17, 2007 8.308 8.703 8.043 8.648 19,454,294 +0.57(+7.08%)
Aug 16, 2007 8.313 8.348 7.757 8.076 25,440,756 -0.36(-4.26%)
Aug 15, 2007 8.858 8.858 8.392 8.436 14,934,953 -0.42(-4.77%)
Aug 14, 2007 9.054 9.127 8.806 8.858 13,560,687 -0.11(-1.28%)
Aug 13, 2007 8.866 9.021 8.771 8.972 11,843,113 +0.30(+3.49%)
Aug 10, 2007 8.858 9.078 8.640 8.670 17,093,498 -0.20(-2.24%)
Aug 09, 2007 8.621 9.097 8.564 8.869 23,348,682 +0.29(+3.43%)
Aug 08, 2007 8.681 8.983 8.525 8.574 12,755,243 +0.02(+0.25%)
Aug 07, 2007 8.359 8.648 8.185 8.553 11,057,388 +0.16(+1.92%)
Aug 06, 2007 8.384 8.455 8.035 8.392 13,861,096 +0.05(+0.59%)
Aug 03, 2007 8.346 8.512 8.321 8.343 6,946,665 -0.14(-1.64%)
Aug 02, 2007 8.444 8.574 8.378 8.482 8,582,945 +0.14(+1.70%)
Aug 01, 2007 8.321 8.504 8.182 8.340 7,592,222 -0.04(-0.49%)
Jul 31, 2007 8.613 8.678 8.329 8.381 6,739,211 -0.04(-0.42%)
Jul 30, 2007 8.476 8.495 8.174 8.417 9,404,481 -0.08(-0.90%)
Jul 27, 2007 8.444 8.577 8.288 8.493 8,577,746 +0.01(+0.16%)
Jul 26, 2007 8.648 8.653 8.275 8.479 11,778,721 -0.44(-4.92%)
Jul 25, 2007 8.918 8.934 8.634 8.918 7,680,940 +0.11(+1.24%)
Jul 24, 2007 9.073 9.097 8.784 8.809 7,358,107 -0.32(-3.46%)
Jul 23, 2007 9.127 9.228 9.035 9.125 9,641,228 -0.08(-0.89%)
Jul 20, 2007 9.182 9.288 9.117 9.206 8,010,911 -0.02(-0.27%)
Jul 19, 2007 9.016 9.277 8.934 9.231 27,274,084 +0.44(+5.02%)
Jul 18, 2007 8.771 8.809 8.705 8.790 11,386,378 -0.03(-0.31%)
Jul 17, 2007 8.697 8.899 8.656 8.817 7,378,931 +0.09(+1.06%)
Jul 16, 2007 8.550 9.125 8.417 8.724 16,840,098 +0.14(+1.68%)
Jul 13, 2007 8.716 8.727 8.463 8.580 10,191,149 -0.13(-1.44%)
Jul 12, 2007 8.686 8.743 8.566 8.705 9,801,868 +0.01(+0.06%)
Jul 11, 2007 8.757 8.784 8.531 8.700 11,902,438 -0.03(-0.37%)
Jul 10, 2007 8.624 8.784 8.520 8.732 16,502,586 +0.05(+0.63%)
Jul 09, 2007 8.506 8.716 8.460 8.678 12,786,277 +0.20(+2.31%)
Jul 06, 2007 8.259 8.512 8.242 8.482 7,259,938 +0.21(+2.57%)
Jul 05, 2007 8.065 8.272 8.054 8.269 7,692,031 +0.19(+2.36%)
Jul 03, 2007 8.049 8.199 8.035 8.079 4,621,701 +0.04(+0.54%)
Jul 02, 2007 8.092 8.106 8.000 8.035 4,401,082 -0.06(-0.71%)
Jun 29, 2007 8.090 8.231 7.986 8.092 8,134,301 +0.01(+0.07%)
Jun 28, 2007 8.054 8.291 8.041 8.087 8,870,566 +0.06(+0.75%)
Jun 27, 2007 8.013 8.065 7.913 8.027 7,239,023 -0.04(-0.44%)
Jun 26, 2007 8.125 8.147 7.997 8.062 7,452,784 -0.08(-0.97%)
Jun 25, 2007 8.117 8.245 8.071 8.141 7,615,127 +0.00(+0.00%)
Jun 22, 2007 8.242 8.362 8.109 8.141 13,499,853 -0.10(-1.19%)
Jun 21, 2007 8.261 8.291 8.049 8.239 16,326,328 -0.08(-1.01%)
Jun 20, 2007 8.373 8.471 8.275 8.324 12,159,165 -0.04(-0.49%)
Jun 19, 2007 8.457 8.485 8.321 8.365 9,214,370 -0.08(-0.94%)
Jun 18, 2007 8.659 8.713 8.417 8.444 10,568,367 -0.17(-1.93%)
Jun 15, 2007 8.686 8.817 8.588 8.610 7,329,496 -0.08(-0.91%)
Jun 14, 2007 8.645 8.738 8.542 8.689 9,004,736 -0.02(-0.19%)
Jun 13, 2007 8.825 8.825 8.618 8.705 9,386,924 -0.09(-1.02%)
Jun 12, 2007 8.765 8.980 8.700 8.795 10,294,116 -0.05(-0.52%)
Jun 11, 2007 8.866 8.866 8.746 8.841 5,489,093 -0.07(-0.76%)
Jun 08, 2007 8.858 8.961 8.779 8.910 4,247,256 +0.03(+0.31%)
Jun 07, 2007 8.980 8.980 8.792 8.882 6,635,261 -0.11(-1.18%)
Jun 06, 2007 9.152 9.193 8.948 8.989 5,990,563 -0.20(-2.22%)
Jun 05, 2007 9.209 9.285 9.059 9.193 7,384,298 -0.06(-0.68%)
Jun 04, 2007 9.043 9.266 8.989 9.255 16,572,639 +0.21(+2.32%)
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.
 
 
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.