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, 2009 5.079 5.105 4.985 5.066 16,196,574 -0.03(-0.53%)
Nov 27, 2009 5.172 5.202 5.006 5.093 13,991,975 -0.27(-5.06%)
Nov 25, 2009 5.362 5.394 5.307 5.364 10,491,892 -0.02(-0.40%)
Nov 24, 2009 5.231 5.395 5.231 5.386 14,728,380 +0.09(+1.79%)
Nov 23, 2009 5.291 5.397 5.229 5.291 15,673,657 +0.15(+2.85%)
Nov 20, 2009 5.229 5.229 5.126 5.145 10,565,732 -0.09(-1.71%)
Nov 19, 2009 5.210 5.256 5.155 5.234 12,865,200 +0.02(+0.47%)
Nov 18, 2009 5.101 5.218 5.082 5.210 8,425,707 +0.08(+1.53%)
Nov 17, 2009 5.161 5.172 5.066 5.131 11,805,260 -0.04(-0.68%)
Nov 16, 2009 5.136 5.215 5.101 5.166 12,900,223 +0.04(+0.69%)
Nov 13, 2009 5.140 5.231 5.052 5.131 11,143,148 -0.07(-1.30%)
Nov 12, 2009 5.267 5.302 5.139 5.199 16,332,631 +0.12(+2.35%)
Nov 11, 2009 5.055 5.104 4.987 5.079 11,454,515 +0.09(+1.85%)
Nov 10, 2009 5.044 5.052 4.955 4.987 6,991,028 -0.08(-1.66%)
Nov 09, 2009 5.044 5.088 5.023 5.071 6,456,489 +0.07(+1.30%)
Nov 06, 2009 4.844 5.006 4.841 5.006 10,832,880 +0.11(+2.16%)
Nov 05, 2009 4.911 5.031 4.830 4.900 13,651,120 -0.04(-0.71%)
Nov 04, 2009 4.998 5.039 4.917 4.936 11,832,816 -0.02(-0.44%)
Nov 03, 2009 4.841 4.970 4.835 4.957 10,067,580 +0.07(+1.39%)
Nov 02, 2009 4.860 4.966 4.781 4.890 13,416,340 -0.01(-0.17%)
Oct 30, 2009 5.101 5.123 4.881 4.898 10,747,104 -0.24(-4.75%)
Oct 29, 2009 5.063 5.164 4.976 5.142 14,364,589 +0.19(+3.89%)
Oct 28, 2009 5.191 5.191 4.928 4.949 18,594,974 -0.10(-1.93%)
Oct 27, 2009 5.264 5.280 5.036 5.047 10,878,397 -0.17(-3.27%)
Oct 26, 2009 5.421 5.448 5.191 5.218 12,196,145 -0.17(-3.07%)
Oct 23, 2009 5.386 5.497 5.353 5.383 8,707,376 -0.04(-0.70%)
Oct 22, 2009 5.416 5.475 5.380 5.421 8,423,258 -0.00(-0.05%)
Oct 21, 2009 5.535 5.665 5.424 5.424 13,933,360 -0.16(-2.82%)
Oct 20, 2009 5.386 5.627 5.378 5.581 19,136,080 +0.19(+3.57%)
Oct 19, 2009 5.345 5.459 5.313 5.389 10,857,128 +0.04(+0.81%)
Oct 16, 2009 5.459 5.484 5.340 5.345 15,222,675 -0.19(-3.43%)
Oct 15, 2009 5.562 5.591 5.459 5.535 13,688,255 -0.10(-1.83%)
Oct 14, 2009 5.543 5.679 5.513 5.638 12,136,557 +0.15(+2.67%)
Oct 13, 2009 5.522 5.559 5.475 5.492 12,542,388 -0.05(-0.98%)
Oct 12, 2009 5.551 5.578 5.489 5.546 4,136,397 +0.01(+0.25%)
Oct 09, 2009 5.535 5.562 5.465 5.532 6,517,666 +0.02(+0.29%)
Oct 08, 2009 5.484 5.573 5.467 5.516 5,949,174 +0.04(+0.64%)
Oct 07, 2009 5.473 5.524 5.424 5.481 7,166,201 -0.03(-0.54%)
Oct 06, 2009 5.595 5.641 5.459 5.511 8,199,389 -0.03(-0.54%)
Oct 05, 2009 5.424 5.551 5.383 5.540 10,101,578 +0.18(+3.44%)
Oct 02, 2009 5.465 5.516 5.321 5.356 10,347,523 -0.12(-2.13%)
Oct 01, 2009 5.657 5.701 5.470 5.473 10,836,409 -0.24(-4.13%)
Sep 30, 2009 5.793 5.844 5.600 5.709 10,334,544 -0.08(-1.36%)
Sep 29, 2009 5.928 5.977 5.779 5.787 10,271,851 -0.14(-2.38%)
Sep 28, 2009 5.812 5.934 5.774 5.928 9,844,165 +0.15(+2.68%)
Sep 25, 2009 5.812 5.863 5.725 5.774 6,625,898 -0.10(-1.71%)
Sep 24, 2009 5.980 6.031 5.828 5.874 8,096,242 -0.08(-1.28%)
Sep 23, 2009 5.969 6.088 5.931 5.950 10,592,912 -0.13(-2.18%)
Sep 22, 2009 6.069 6.113 5.985 6.083 8,232,388 +0.11(+1.82%)
Sep 21, 2009 6.115 6.126 5.955 5.974 7,215,571 -0.16(-2.61%)
Sep 18, 2009 6.170 6.232 6.096 6.134 9,197,957 +0.01(+0.22%)
Sep 17, 2009 5.942 6.235 5.942 6.121 11,900,361 +0.09(+1.44%)
Sep 16, 2009 5.782 6.056 5.782 6.034 14,943,897 +0.21(+3.54%)
Sep 15, 2009 5.714 5.839 5.641 5.828 17,651,836 +0.18(+3.17%)
Sep 14, 2009 5.657 5.663 5.578 5.649 6,873,116 -0.01(-0.19%)
Sep 11, 2009 5.695 5.714 5.633 5.660 5,615,450 -0.04(-0.62%)
Sep 10, 2009 5.625 5.709 5.573 5.695 6,058,925 +0.05(+0.82%)
Sep 09, 2009 5.641 5.690 5.611 5.649 11,459,770 -0.01(-0.10%)
Sep 08, 2009 5.695 5.725 5.606 5.654 8,777,934 +0.01(+0.14%)
Sep 04, 2009 5.714 5.717 5.622 5.646 7,866,975 -0.07(-1.28%)
Sep 03, 2009 5.752 5.804 5.660 5.719 6,808,177 +0.01(+0.19%)
Sep 02, 2009 5.682 5.782 5.668 5.709 11,387,069 -0.01(-0.19%)
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.