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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nasdaq Composite (NQ:COMP)

22,348.75 USD +207.65 (+0.94%)
Daily Price Updated: 4:29 PM EDT, Sep 15, 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 (%)
Sep 15, 2025 22141 22352 22233 22349 0 +207.70(+0.94%)
Sep 12, 2025 22043 22182 22032 22141 0 +98.00(+0.44%)
Sep 11, 2025 21886 22060 21909 22043 0 +157.00(+0.72%)
Sep 10, 2025 21880 22001 21811 21886 0 +6.60(+0.03%)
Sep 09, 2025 21799 21891 21732 21880 0 +80.80(+0.37%)
Sep 08, 2025 21700 21886 21776 21799 0 +98.30(+0.45%)
Sep 05, 2025 21708 21879 21535 21700 0 -7.30(-0.03%)
Sep 04, 2025 21498 21712 21469 21708 0 +210.00(+0.98%)
Sep 03, 2025 21280 21554 21371 21498 0 +218.10(+1.02%)
Sep 02, 2025 21456 21294 21033 21280 0 -176.00(-0.82%)
Aug 29, 2025 21705 21631 21398 21456 0 -249.60(-1.15%)
Aug 28, 2025 21590 21742 21535 21705 0 +115.10(+0.53%)
Aug 27, 2025 21544 21616 21476 21590 0 +45.80(+0.21%)
Aug 26, 2025 21449 21551 21389 21544 0 +95.00(+0.44%)
Aug 25, 2025 21496 21572 21400 21449 0 -47.20(-0.22%)
Aug 22, 2025 21100 21545 21092 21496 0 +396.20(+1.88%)
Aug 21, 2025 21173 21199 21014 21100 0 -72.60(-0.34%)
Aug 20, 2025 21315 21270 20906 21173 0 -142.00(-0.67%)
Aug 19, 2025 21630 21610 21278 21315 0 -314.90(-1.46%)
Aug 18, 2025 21623 21652 21559 21630 0 +6.80(+0.03%)
Aug 15, 2025 21711 21716 21568 21623 0 -87.70(-0.40%)
Aug 14, 2025 21713 21766 21627 21711 0 -2.40(-0.01%)
Aug 13, 2025 21682 21804 21645 21713 0 +31.20(+0.14%)
Aug 12, 2025 21385 21690 21386 21682 0 +296.50(+1.39%)
Aug 11, 2025 21450 21550 21347 21385 0 -64.60(-0.30%)
Aug 08, 2025 21243 21464 21285 21450 0 +207.30(+0.98%)
Aug 07, 2025 21169 21408 21090 21243 0 +73.30(+0.35%)
Aug 06, 2025 20917 21184 20938 21169 0 +252.80(+1.21%)
Aug 05, 2025 21054 21139 20893 20917 0 -137.00(-0.65%)
Aug 04, 2025 20650 21055 20834 21054 0 +403.50(+1.95%)
Aug 01, 2025 21122 20866 20560 20650 0 -472.30(-2.24%)
Jul 31, 2025 21130 21458 21079 21122 0 -7.30(-0.03%)
Jul 30, 2025 21098 21231 21017 21130 0 +31.40(+0.15%)
Jul 29, 2025 21179 21304 21082 21098 0 -80.30(-0.38%)
Jul 28, 2025 21108 21202 21122 21179 0 +70.30(+0.33%)
Jul 25, 2025 21058 21160 21037 21108 0 +50.30(+0.24%)
Jul 24, 2025 21020 21113 21002 21058 0 +38.00(+0.18%)
Jul 23, 2025 20893 21024 20871 21020 0 +127.30(+0.61%)
Jul 22, 2025 20974 20985 20751 20893 0 -81.50(-0.39%)
Jul 21, 2025 20896 21077 20957 20974 0 +78.50(+0.38%)
Jul 18, 2025 20886 20981 20846 20896 0 +11.40(+0.05%)
Jul 17, 2025 20730 20912 20736 20884 0 +153.80(+0.74%)
Jul 16, 2025 20678 20751 20507 20730 0 +52.70(+0.25%)
Jul 15, 2025 20640 20836 20671 20678 0 +37.50(+0.18%)
Jul 14, 2025 20586 20672 20493 20640 0 +54.80(+0.27%)
Jul 11, 2025 20586 20648 20510 20586 0 -45.20(-0.22%)
Jul 10, 2025 20611 20655 20495 20631 0 +19.40(+0.09%)
Jul 09, 2025 20418 20645 20486 20611 0 +192.80(+0.94%)
Jul 08, 2025 20601 20481 20377 20418 0 -182.60(-0.89%)
Jul 03, 2025 20601 20601 20601 20601 0 +208.00(+1.02%)
Jul 02, 2025 20184 20397 20182 20393 0 +190.20(+0.94%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.