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

Nasdaq Composite (NQ:COMP)

23,006.36 USD +313.04 (+1.38%)
Daily Price Updated: 4:29 PM EST, Dec 18, 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 (%)
Dec 18, 2025 22693 23150 22906 23006 0 +313.10(+1.38%)
Dec 17, 2025 23112 23159 22692 22693 0 -418.20(-1.81%)
Dec 16, 2025 23057 23163 22921 23112 0 +54.10(+0.23%)
Dec 15, 2025 23195 23346 23012 23057 0 -137.80(-0.59%)
Dec 12, 2025 23594 23555 23094 23195 0 -398.70(-1.69%)
Dec 11, 2025 23654 23607 23309 23594 0 -60.30(-0.25%)
Dec 10, 2025 23576 23704 23435 23654 0 +77.70(+0.33%)
Dec 09, 2025 23546 23616 23450 23576 0 +30.60(+0.13%)
Dec 08, 2025 23578 23699 23455 23546 0 -32.20(-0.14%)
Dec 05, 2025 23505 23680 23506 23578 0 +73.00(+0.31%)
Dec 04, 2025 23454 23528 23372 23505 0 +51.00(+0.22%)
Dec 03, 2025 23414 23500 23272 23454 0 +40.40(+0.17%)
Dec 02, 2025 23276 23526 23286 23414 0 +137.80(+0.59%)
Dec 01, 2025 23366 23364 23110 23276 0 -89.80(-0.38%)
Nov 28, 2025 23215 23366 23250 23366 0 +151.00(+0.65%)
Nov 26, 2025 23026 23215 23215 23215 0 +189.10(+0.82%)
Nov 25, 2025 22872 23070 22587 23026 0 +153.60(+0.67%)
Nov 24, 2025 22273 22916 22478 22872 0 +598.90(+2.69%)
Nov 21, 2025 22078 22532 21898 22273 0 +195.00(+0.88%)
Nov 20, 2025 22564 23147 22043 22078 0 -486.10(-2.15%)
Nov 19, 2025 22433 22821 22385 22564 0 +131.40(+0.59%)
Nov 18, 2025 22708 22643 22231 22433 0 -275.30(-1.21%)
Nov 17, 2025 22901 23045 22560 22708 0 -192.50(-0.84%)
Nov 14, 2025 22901 23073 22437 22901 0 +30.20(+0.13%)
Nov 13, 2025 23406 23264 22796 22870 0 -536.10(-2.29%)
Nov 12, 2025 23468 23564 23278 23406 0 -61.80(-0.26%)
Nov 11, 2025 23527 23508 23315 23468 0 -58.90(-0.25%)
Nov 10, 2025 23004 23570 23290 23527 0 +522.70(+2.27%)
Nov 07, 2025 23054 23010 22563 23004 0 -49.50(-0.21%)
Nov 06, 2025 23500 23470 23011 23054 0 -445.80(-1.90%)
Nov 05, 2025 23349 23636 23287 23500 0 +151.20(+0.65%)
Nov 04, 2025 23835 23644 23333 23349 0 -486.10(-2.04%)
Nov 03, 2025 23725 23977 23765 23835 0 +109.70(+0.46%)
Oct 31, 2025 23725 23946 23629 23725 0 +143.90(+0.61%)
Oct 30, 2025 23958 23846 23578 23581 0 -377.40(-1.58%)
Oct 29, 2025 23828 24020 23764 23958 0 +131.00(+0.55%)
Oct 28, 2025 22538 23901 23675 23828 0 +873.80(+3.81%)
Oct 21, 2025 22990 23010 22894 22954 0 -36.80(-0.16%)
Oct 20, 2025 22680 23032 22841 22990 0 +310.50(+1.37%)
Oct 17, 2025 22562 22736 22397 22680 0 +117.50(+0.52%)
Oct 16, 2025 22670 22887 22405 22562 0 -107.60(-0.47%)
Oct 15, 2025 22522 22842 22428 22670 0 +148.40(+0.66%)
Oct 14, 2025 22695 22691 22214 22522 0 -172.90(-0.76%)
Oct 13, 2025 22204 22719 22500 22695 0 +490.20(+2.21%)
Oct 10, 2025 23025 23120 22193 22204 0 -820.20(-3.56%)
Oct 09, 2025 23043 23063 22899 23025 0 -18.80(-0.08%)
Oct 08, 2025 22788 23045 22845 23043 0 +255.00(+1.12%)
Oct 07, 2025 22942 23006 22719 22788 0 -153.30(-0.67%)
Oct 06, 2025 22780 22992 22828 22942 0 +161.20(+0.71%)
Oct 03, 2025 22844 22925 22696 22780 0 -63.60(-0.28%)
Oct 02, 2025 22755 22901 22730 22844 0 +88.90(+0.39%)
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.