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 )

62.77 +0.54 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 2.056 2.056 2.029 2.042 33,051 -0.01(-0.66%)
Oct 30, 2002 1.988 2.083 1.974 2.056 41,865 -0.05(-2.58%)
Oct 29, 2002 2.042 2.110 1.988 2.110 28,277 +0.20(+10.71%)
Oct 28, 2002 2.042 2.042 1.906 1.906 11,751 -0.05(-2.78%)
Oct 25, 2002 1.906 1.906 1.729 1.961 160,485 -0.01(-0.69%)
Oct 24, 2002 2.097 2.097 1.961 1.974 27,543 -0.15(-7.05%)
Oct 23, 2002 2.124 2.124 2.097 2.124 7,712 -0.05(-2.50%)
Oct 22, 2002 2.178 2.206 2.178 2.178 40,029 -0.01(-0.62%)
Oct 21, 2002 2.246 2.246 2.151 2.192 14,689 -0.05(-2.42%)
Oct 18, 2002 2.246 2.246 2.246 2.246 31,950 +0.00(+0.00%)
Oct 17, 2002 2.260 2.260 2.178 2.246 36,357 -0.03(-1.20%)
Oct 16, 2002 2.301 2.315 2.246 2.274 53,984 -0.08(-3.47%)
Oct 15, 2002 2.396 2.396 2.301 2.355 86,669 -0.09(-3.78%)
Oct 14, 2002 2.437 2.451 2.423 2.448 49,577 -0.00(-0.11%)
Oct 11, 2002 2.478 2.478 2.437 2.451 73,081 +0.00(+0.00%)
Oct 10, 2002 2.451 2.451 2.451 2.451 11,017 +0.00(+0.00%)
Oct 09, 2002 2.519 2.532 2.451 2.451 70,143 -0.07(-2.70%)
Oct 08, 2002 2.532 2.532 2.519 2.519 11,751 -0.07(-2.63%)
Oct 07, 2002 2.560 2.587 2.560 2.587 3,672 -0.01(-0.52%)
Oct 04, 2002 2.600 2.600 2.600 2.600 1,836 +0.00(+0.00%)
Oct 03, 2002 2.600 2.600 2.600 2.600 367 +0.02(+0.84%)
Oct 02, 2002 2.587 2.587 2.532 2.579 31,950 -0.01(-0.32%)
Oct 01, 2002 2.587 2.587 2.587 2.587 7,344 +0.04(+1.60%)
Sep 30, 2002 2.532 2.546 2.532 2.546 11,384 -0.04(-1.48%)
Sep 27, 2002 2.614 2.614 2.532 2.584 22,769 -0.06(-2.16%)
Sep 26, 2002 2.641 2.641 2.641 2.641 3,672 +0.03(+1.04%)
Sep 25, 2002 2.614 2.641 2.587 2.614 25,707 +0.06(+2.35%)
Sep 24, 2002 2.560 2.560 2.560 2.554 11,017 -0.09(-3.30%)
Sep 23, 2002 2.655 2.655 2.641 2.641 4,406 +0.08(+3.19%)
Sep 20, 2002 2.628 2.628 2.560 2.560 9,915 -0.11(-4.08%)
Sep 19, 2002 2.669 2.669 2.669 2.669 22,769 -0.02(-0.71%)
Sep 18, 2002 2.696 2.696 2.688 2.688 5,508 -0.01(-0.30%)
Sep 17, 2002 2.655 2.696 2.655 2.696 17,627 -0.03(-1.00%)
Sep 16, 2002 2.707 2.723 2.682 2.723 37,826 +0.02(+0.60%)
Sep 13, 2002 2.696 2.707 2.696 2.707 10,282 +0.01(+0.40%)
Sep 12, 2002 2.750 2.750 2.696 2.696 14,689 -0.04(-1.49%)
Sep 11, 2002 2.723 2.737 2.696 2.737 8,813 +0.04(+1.52%)
Sep 10, 2002 2.696 2.709 2.674 2.696 132,942 +0.03(+1.02%)
Sep 09, 2002 2.655 2.696 2.641 2.669 95,483 +0.03(+1.03%)
Sep 06, 2002 2.532 2.641 2.532 2.641 111,642 +0.11(+4.30%)
Sep 05, 2002 2.532 2.532 2.532 2.532 11,384 +0.00(+0.00%)
Sep 04, 2002 2.546 2.587 2.423 2.532 327,214 -0.16(-6.06%)
Sep 03, 2002 2.709 2.723 2.532 2.696 29,379 -0.03(-1.00%)
Aug 30, 2002 2.805 2.805 2.805 2.723 15,424 -0.05(-1.96%)
Aug 29, 2002 2.777 2.777 2.750 2.777 31,215 +0.03(+0.99%)
Aug 28, 2002 2.859 2.859 2.723 2.750 90,709 -0.11(-3.90%)
Aug 27, 2002 2.954 2.995 2.862 2.862 87,771 -0.10(-3.31%)
Aug 26, 2002 2.995 2.995 2.954 2.960 43,702 -0.06(-2.07%)
Aug 23, 2002 2.995 2.995 2.995 3.023 13,588 +0.03(+0.91%)
Aug 22, 2002 3.200 3.200 2.995 2.995 130,371 -0.20(-6.38%)
Aug 21, 2002 3.240 3.268 3.200 3.200 60,228 +0.04(+1.29%)
Aug 20, 2002 3.172 3.172 3.159 3.159 367 -0.15(-4.53%)
Aug 16, 2002 3.268 3.308 3.268 3.308 31,583 +0.01(+0.41%)
Aug 15, 2002 3.308 3.308 3.295 3.295 2,570 -0.03(-0.82%)
Aug 14, 2002 3.308 3.322 3.308 3.322 13,588 +0.00(+0.00%)
Aug 13, 2002 3.322 3.322 3.295 3.322 14,322 +0.01(+0.41%)
Aug 12, 2002 3.308 3.308 3.295 3.308 89,607 +0.03(+0.83%)
Aug 07, 2002 3.262 3.281 3.254 3.281 16,158 +0.01(+0.42%)
Aug 06, 2002 3.268 3.268 3.268 3.268 36,724 +0.04(+1.27%)
Aug 05, 2002 3.240 3.268 3.227 3.227 105,031 +0.01(+0.42%)
Aug 02, 2002 3.213 3.213 3.213 3.213 0 +0.00(+0.00%)
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.