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 )

58.63 +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 30, 2004 1.904 1.904 1.885 1.899 112,063 -0.01(-0.29%)
Nov 29, 2004 1.912 1.912 1.885 1.904 12,902 +0.01(+0.29%)
Nov 26, 2004 1.899 1.899 1.899 1.899 12,902 +0.01(+0.72%)
Nov 24, 2004 1.994 1.994 1.885 1.885 75,569 -0.11(-5.44%)
Nov 23, 2004 2.070 2.070 1.994 1.994 58,612 -0.10(-4.79%)
Nov 22, 2004 2.048 2.097 2.048 2.094 137,499 +0.02(+0.92%)
Nov 19, 2004 2.075 2.089 2.075 2.075 20,643 +0.00(+0.00%)
Nov 18, 2004 2.062 2.089 2.040 2.075 108,377 +0.01(+0.66%)
Nov 17, 2004 2.040 2.062 2.040 2.062 18,431 +0.02(+1.06%)
Nov 16, 2004 2.035 2.048 2.007 2.040 170,307 +0.01(+0.27%)
Nov 15, 2004 1.994 2.035 1.967 2.035 296,747 +0.04(+2.04%)
Nov 12, 2004 1.980 1.994 1.967 1.994 26,172 +0.01(+0.68%)
Nov 11, 2004 1.926 1.980 1.926 1.980 118,330 +0.05(+2.53%)
Nov 10, 2004 1.931 1.931 1.926 1.931 67,459 +0.01(+0.28%)
Nov 09, 2004 1.940 1.980 1.899 1.926 238,503 +0.05(+2.90%)
Nov 08, 2004 1.885 1.899 1.858 1.872 26,172 +0.00(+0.00%)
Nov 05, 2004 1.845 1.931 1.845 1.872 67,090 +0.03(+1.47%)
Nov 04, 2004 1.853 1.853 1.845 1.845 4,054 -0.01(-0.44%)
Nov 03, 2004 1.777 1.899 1.777 1.853 54,188 +0.02(+1.19%)
Nov 02, 2004 1.831 1.858 1.831 1.831 28,753 -0.01(-0.74%)
Nov 01, 2004 1.790 1.853 1.790 1.845 80,361 +0.00(+0.00%)
Oct 29, 2004 1.790 1.845 1.769 1.845 30,964 +0.05(+3.03%)
Oct 28, 2004 1.790 1.790 1.790 1.790 9,215 +0.01(+0.76%)
Oct 27, 2004 1.736 1.790 1.736 1.777 33,176 +0.00(+0.00%)
Oct 26, 2004 1.777 1.777 1.777 1.777 4,423 +0.03(+1.55%)
Oct 25, 2004 1.790 1.790 1.736 1.750 32,070 -0.03(-1.53%)
Oct 22, 2004 1.790 1.790 1.777 1.777 2,949 +0.00(+0.00%)
Oct 21, 2004 1.818 1.818 1.750 1.777 36,863 -0.04(-2.24%)
Oct 20, 2004 1.858 1.885 1.818 1.818 10,690 +0.03(+1.52%)
Oct 19, 2004 1.967 1.967 1.790 1.790 73,726 -0.16(-8.33%)
Oct 18, 2004 1.967 1.980 1.953 1.953 25,435 -0.08(-4.00%)
Oct 15, 2004 2.062 2.062 1.967 2.035 23,223 -0.01(-0.66%)
Oct 14, 2004 2.075 2.075 1.967 2.048 15,113 +0.01(+0.67%)
Oct 13, 2004 2.056 2.075 2.021 2.035 36,494 -0.02(-1.06%)
Oct 12, 2004 2.075 2.089 2.026 2.056 16,588 -0.02(-0.92%)
Oct 11, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 08, 2004 2.143 2.143 2.075 2.075 16,956 -0.07(-3.16%)
Oct 07, 2004 2.138 2.211 2.138 2.143 71,145 +0.01(+0.25%)
Oct 06, 2004 2.089 2.138 2.075 2.138 47,553 +0.08(+3.68%)
Oct 05, 2004 2.157 2.157 2.048 2.062 144,134 -0.07(-3.18%)
Oct 04, 2004 1.980 2.157 1.953 2.130 120,542 +0.12(+6.08%)
Oct 01, 2004 1.899 2.035 1.899 2.007 29,859 +0.14(+7.25%)
Sep 30, 2004 1.818 1.899 1.818 1.872 36,125 +0.04(+2.22%)
Sep 29, 2004 1.647 1.831 1.647 1.831 77,412 +0.19(+11.57%)
Sep 28, 2004 1.641 1.641 1.641 1.641 1,105 +0.00(+0.00%)
Sep 27, 2004 1.601 1.676 1.601 1.641 84,047 +0.04(+2.54%)
Sep 24, 2004 1.573 1.601 1.573 1.601 9,953 +0.07(+4.42%)
Sep 23, 2004 1.533 1.546 1.533 1.533 101,004 +0.02(+1.25%)
Sep 22, 2004 1.519 1.519 1.511 1.514 83,310 -0.01(-0.36%)
Sep 21, 2004 1.519 1.519 1.500 1.519 728,044 +0.00(+0.00%)
Sep 20, 2004 1.519 1.519 1.506 1.519 126,440 +0.02(+1.27%)
Sep 17, 2004 1.519 1.519 1.500 1.500 131,232 -0.01(-0.98%)
Sep 16, 2004 1.519 1.525 1.500 1.515 81,835 -0.02(-1.15%)
Sep 15, 2004 1.533 1.533 1.519 1.533 5,160 +0.01(+0.53%)
Sep 14, 2004 1.560 1.560 1.514 1.525 283,107 -0.04(-2.26%)
Sep 13, 2004 1.644 1.644 1.560 1.560 332,135 -0.09(-5.27%)
Sep 10, 2004 1.660 1.660 1.644 1.647 61,561 -0.01(-0.49%)
Sep 09, 2004 1.641 1.655 1.641 1.655 4,423 +0.01(+0.83%)
Sep 08, 2004 1.641 1.641 1.641 1.641 34,651 -0.01(-0.82%)
Sep 07, 2004 1.641 1.655 1.641 1.655 18,431 -0.01(-0.81%)
Sep 03, 2004 1.641 1.668 1.641 1.668 5,529 +0.03(+1.65%)
Sep 02, 2004 1.655 1.682 1.641 1.641 14,007 -0.03(-1.94%)
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.