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 Composite (NQ: COMP )

18,095.15 USD -512.78 (-2.76%)
Daily Price Updated: 4:15 PM EDT, Oct 31, 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, 2023 14262 14289 14127 14226 0 -32.30(-0.23%)
Nov 29, 2023 14372 14423 14248 14258 0 -23.30(-0.16%)
Nov 28, 2023 14228 14304 14196 14282 0 +40.80(+0.29%)
Nov 27, 2023 14246 14306 14205 14241 0 -9.80(-0.07%)
Nov 24, 2023 14238 14270 14214 14251 0 -15.10(-0.11%)
Nov 22, 2023 14295 14360 14227 14266 0 +65.90(+0.46%)
Nov 21, 2023 14217 14238 14146 14200 0 -84.50(-0.59%)
Nov 20, 2023 14141 14310 14134 14284 0 +159.00(+1.13%)
Nov 17, 2023 14107 14154 14064 14126 0 +11.80(+0.08%)
Nov 16, 2023 14066 14130 14034 14114 0 +9.90(+0.07%)
Nov 15, 2023 14147 14194 14061 14104 0 +9.40(+0.07%)
Nov 14, 2023 14015 14124 14003 14094 0 +326.70(+2.37%)
Nov 13, 2023 13738 13805 13688 13768 0 -30.40(-0.22%)
Nov 10, 2023 13571 13802 13556 13798 0 +276.60(+2.05%)
Nov 09, 2023 13685 13698 13506 13522 0 -128.90(-0.94%)
Nov 08, 2023 13658 13685 13574 13650 0 +10.50(+0.08%)
Nov 07, 2023 13565 13676 13517 13640 0 +121.10(+0.90%)
Nov 06, 2023 13517 13552 13436 13519 0 +40.50(+0.30%)
Nov 03, 2023 13351 13520 13345 13478 0 +184.10(+1.38%)
Nov 02, 2023 13225 13302 13178 13294 0 +232.70(+1.78%)
Nov 01, 2023 12887 13072 12875 13062 0 +210.30(+1.64%)
Oct 31, 2023 12782 12859 12697 12851 0 +61.70(+0.48%)
Oct 30, 2023 12741 12843 12692 12790 0 +146.50(+1.16%)
Oct 27, 2023 12720 12772 12601 12643 0 +47.40(+0.38%)
Oct 26, 2023 12766 12818 12544 12596 0 -225.60(-1.76%)
Oct 25, 2023 13042 13042 12804 12821 0 -318.70(-2.43%)
Oct 24, 2023 13088 13170 13023 13140 0 +121.60(+0.93%)
Oct 23, 2023 12938 13143 12849 13018 0 +34.50(+0.27%)
Oct 20, 2023 13155 13177 12977 12984 0 -202.40(-1.53%)
Oct 19, 2023 13355 13405 13157 13186 0 -128.10(-0.96%)
Oct 18, 2023 13442 13500 13275 13314 0 -219.50(-1.62%)
Oct 17, 2023 13418 13602 13365 13534 0 -34.20(-0.25%)
Oct 16, 2023 13450 13598 13456 13568 0 +160.80(+1.20%)
Oct 13, 2023 13613 13620 13362 13407 0 -167.00(-1.23%)
Oct 12, 2023 13675 13714 13492 13574 0 -85.50(-0.63%)
Oct 11, 2023 13627 13671 13549 13660 0 +96.90(+0.71%)
Oct 10, 2023 13499 13660 13492 13563 0 +78.60(+0.58%)
Oct 09, 2023 13326 13509 13278 13484 0 +52.90(+0.39%)
Oct 06, 2023 13127 13472 13099 13431 0 +211.50(+1.60%)
Oct 05, 2023 13230 13251 13088 13220 0 -16.20(-0.12%)
Oct 04, 2023 13099 13259 13072 13236 0 +176.50(+1.35%)
Oct 03, 2023 13231 13280 13009 13060 0 -248.30(-1.87%)
Oct 02, 2023 13213 13364 13204 13308 0 +88.50(+0.67%)
Sep 29, 2023 13336 13383 13177 13219 0 +18.00(+0.14%)
Sep 28, 2023 13033 13271 13025 13201 0 +108.50(+0.83%)
Sep 27, 2023 13121 13156 12963 13093 0 +29.20(+0.22%)
Sep 26, 2023 13181 13199 13033 13064 0 -207.70(-1.57%)
Sep 25, 2023 13173 13273 13197 13271 0 +59.50(+0.45%)
Sep 22, 2023 13287 13353 13201 13212 0 -12.20(-0.09%)
Sep 21, 2023 13330 13362 13223 13224 0 -245.10(-1.82%)
Sep 20, 2023 13710 13728 13467 13469 0 -209.10(-1.53%)
Sep 19, 2023 13649 13705 13579 13678 0 -32.00(-0.23%)
Sep 18, 2023 13667 13751 13664 13710 0 +1.90(+0.01%)
Sep 15, 2023 13882 13896 13684 13708 0 -217.70(-1.56%)
Sep 14, 2023 13894 13958 13811 13926 0 +112.40(+0.81%)
Sep 13, 2023 13780 13869 13734 13814 0 +40.00(+0.29%)
Sep 12, 2023 13859 13914 13764 13774 0 -144.30(-1.04%)
Sep 11, 2023 13885 13938 13805 13918 0 +156.40(+1.14%)
Sep 08, 2023 13755 13843 13733 13762 0 +12.70(+0.09%)
Sep 07, 2023 13680 13775 13642 13749 0 -123.70(-0.89%)
Sep 06, 2023 13989 14002 13802 13872 0 -148.50(-1.06%)
Sep 05, 2023 13991 14061 13946 14021 0 -10.80(-0.08%)
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.