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

(NY: NXDT )

5.620 +0.140 (+2.55%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 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 14, 2024 5.730 5.790 5.550 5.630 120,153 -0.07(-1.23%)
Aug 13, 2024 5.610 5.750 5.540 5.700 116,675 +0.14(+2.52%)
Aug 12, 2024 5.700 5.720 5.500 5.560 121,068 -0.17(-2.97%)
Aug 09, 2024 5.700 5.760 5.605 5.730 76,128 +0.00(+0.00%)
Aug 08, 2024 5.620 5.800 5.511 5.730 87,944 +0.17(+3.06%)
Aug 07, 2024 5.850 5.890 5.510 5.560 120,114 -0.20(-3.47%)
Aug 06, 2024 5.620 5.820 5.580 5.760 98,607 +0.10(+1.77%)
Aug 05, 2024 5.720 5.998 5.600 5.660 195,726 -0.36(-5.98%)
Aug 02, 2024 6.040 6.115 5.950 6.020 103,867 -0.19(-3.06%)
Aug 01, 2024 6.350 6.370 6.050 6.210 128,792 -0.12(-1.90%)
Jul 31, 2024 6.500 6.520 6.300 6.330 141,436 -0.15(-2.31%)
Jul 30, 2024 6.340 6.490 6.292 6.480 136,266 +0.15(+2.37%)
Jul 29, 2024 6.480 6.480 6.250 6.330 98,491 -0.14(-2.16%)
Jul 26, 2024 6.600 6.600 6.330 6.470 161,850 -0.02(-0.31%)
Jul 25, 2024 6.310 6.650 6.300 6.490 105,658 +0.22(+3.51%)
Jul 24, 2024 6.500 6.650 6.270 6.270 87,183 -0.27(-4.13%)
Jul 23, 2024 6.250 6.590 6.110 6.540 151,264 +0.17(+2.67%)
Jul 22, 2024 6.250 6.430 6.200 6.370 98,891 +0.15(+2.41%)
Jul 19, 2024 6.350 6.450 6.210 6.220 61,868 -0.12(-1.89%)
Jul 18, 2024 6.510 6.690 6.300 6.340 119,384 -0.28(-4.23%)
Jul 17, 2024 6.380 6.710 6.380 6.620 165,760 +0.12(+1.85%)
Jul 16, 2024 6.400 6.530 6.330 6.500 149,518 +0.15(+2.36%)
Jul 15, 2024 6.290 6.490 6.200 6.350 167,113 +0.13(+2.09%)
Jul 12, 2024 6.040 6.280 6.040 6.220 217,289 +0.20(+3.32%)
Jul 11, 2024 5.410 6.040 5.410 6.020 465,837 +0.77(+14.67%)
Jul 10, 2024 5.360 5.360 5.195 5.250 113,316 -0.04(-0.76%)
Jul 09, 2024 5.420 5.425 5.260 5.290 86,145 -0.12(-2.22%)
Jul 08, 2024 5.480 5.515 5.350 5.410 118,322 +0.00(+0.00%)
Jul 05, 2024 5.480 5.490 5.345 5.410 106,538 -0.13(-2.35%)
Jul 03, 2024 5.360 5.575 5.310 5.540 160,963 +0.18(+3.36%)
Jul 02, 2024 5.460 5.520 5.340 5.360 125,322 -0.01(-0.19%)
Jul 01, 2024 5.530 5.530 5.280 5.370 175,650 -0.16(-2.89%)
Jun 28, 2024 5.330 5.540 5.240 5.530 1,049,181 +0.33(+6.35%)
Jun 27, 2024 5.190 5.380 5.140 5.200 322,807 +0.08(+1.56%)
Jun 26, 2024 5.100 5.175 5.070 5.120 252,391 +0.02(+0.39%)
Jun 25, 2024 5.020 5.135 4.960 5.100 548,556 +0.19(+3.87%)
Jun 24, 2024 4.860 5.000 4.811 4.910 110,576 +0.05(+1.03%)
Jun 21, 2024 4.750 4.965 4.750 4.860 313,203 +0.12(+2.53%)
Jun 20, 2024 4.700 4.770 4.670 4.740 239,421 -0.02(-0.42%)
Jun 18, 2024 4.870 4.870 4.740 4.760 177,041 -0.02(-0.42%)
Jun 17, 2024 4.780 4.800 4.730 4.780 121,283 -0.06(-1.24%)
Jun 14, 2024 4.770 4.910 4.730 4.840 122,730 -0.08(-1.63%)
Jun 13, 2024 4.930 4.980 4.800 4.920 177,889 +0.00(+0.00%)
Jun 12, 2024 5.200 5.280 4.860 4.920 205,543 -0.15(-2.96%)
Jun 11, 2024 4.920 5.150 4.901 5.070 197,229 +0.11(+2.22%)
Jun 10, 2024 4.970 5.010 4.860 4.960 182,754 -0.01(-0.20%)
Jun 07, 2024 5.130 5.320 4.940 4.970 259,471 -0.28(-5.33%)
Jun 06, 2024 5.200 5.250 5.120 5.250 99,016 +0.03(+0.57%)
Jun 05, 2024 5.370 5.370 5.110 5.220 161,950 -0.08(-1.51%)
Jun 04, 2024 5.380 5.380 5.270 5.300 64,037 -0.10(-1.85%)
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.