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 (%)
Jul 31, 2023 14342 14371 14293 14346 0 +29.30(+0.20%)
Jul 28, 2023 14192 14344 14188 14317 0 +266.60(+1.90%)
Jul 27, 2023 14315 14360 14007 14050 0 -77.20(-0.55%)
Jul 26, 2023 14134 14187 14042 14127 0 -17.30(-0.12%)
Jul 25, 2023 14103 14202 14092 14145 0 +85.70(+0.61%)
Jul 24, 2023 14084 14110 13997 14059 0 +26.10(+0.19%)
Jul 21, 2023 14147 14179 14020 14033 0 -30.50(-0.22%)
Jul 20, 2023 14266 14310 14031 14063 0 -294.70(-2.05%)
Jul 19, 2023 14398 14446 14317 14358 0 +4.40(+0.03%)
Jul 18, 2023 14213 14397 14176 14354 0 +108.60(+0.76%)
Jul 17, 2023 14152 14274 14138 14245 0 +131.30(+0.93%)
Jul 14, 2023 14172 14232 14082 14114 0 -24.90(-0.18%)
Jul 13, 2023 14020 14164 14012 14139 0 +219.60(+1.58%)
Jul 12, 2023 13916 13964 13842 13919 0 +158.30(+1.15%)
Jul 11, 2023 13705 13775 13643 13761 0 +75.20(+0.55%)
Jul 10, 2023 13648 13692 13585 13686 0 +24.80(+0.18%)
Jul 07, 2023 13667 13804 13657 13661 0 -18.30(-0.13%)
Jul 06, 2023 13654 13690 13567 13679 0 -112.70(-0.82%)
Jul 05, 2023 13771 13844 13764 13792 0 -25.10(-0.18%)
Jul 03, 2023 13799 13839 13773 13817 0 +28.90(+0.21%)
Jun 30, 2023 13721 13817 13716 13788 0 +196.60(+1.45%)
Jun 29, 2023 13587 13618 13540 13591 0 -0.50(-0.00%)
Jun 28, 2023 13511 13654 13496 13592 0 +36.10(+0.27%)
Jun 27, 2023 13397 13579 13367 13556 0 +219.90(+1.65%)
Jun 26, 2023 13469 13574 13334 13336 0 -156.70(-1.16%)
Jun 23, 2023 13486 13572 13443 13492 0 -138.10(-1.01%)
Jun 22, 2023 13453 13632 13442 13631 0 +128.40(+0.95%)
Jun 21, 2023 13615 13639 13461 13502 0 -165.10(-1.21%)
Jun 20, 2023 13638 13711 13562 13667 0 -22.30(-0.16%)
Jun 16, 2023 13856 13864 13681 13690 0 -93.20(-0.68%)
Jun 15, 2023 13567 13828 13686 13783 0 +156.30(+1.15%)
Jun 14, 2023 13569 13662 13456 13626 0 +53.20(+0.39%)
Jun 13, 2023 13559 13594 13473 13573 0 +111.40(+0.83%)
Jun 12, 2023 13323 13466 13303 13462 0 +202.80(+1.53%)
Jun 09, 2023 13311 13386 13229 13259 0 +20.60(+0.16%)
Jun 08, 2023 13122 13249 13101 13238 0 +133.60(+1.02%)
Jun 07, 2023 13300 13362 13090 13105 0 -171.50(-1.29%)
Jun 06, 2023 13196 13306 13166 13276 0 +47.00(+0.36%)
Jun 05, 2023 13245 13331 13195 13229 0 -11.40(-0.09%)
Jun 02, 2023 13204 13256 13126 13241 0 +139.80(+1.07%)
Jun 01, 2023 12942 13142 12904 13101 0 +165.70(+1.28%)
May 31, 2023 12969 13029 12889 12935 0 -82.10(-0.63%)
May 30, 2023 13113 13154 12968 13017 0 +41.70(+0.32%)
May 26, 2023 12736 13002 12730 12976 0 +277.60(+2.19%)
May 25, 2023 12710 12737 12605 12698 0 +213.90(+1.71%)
May 24, 2023 12478 12530 12416 12484 0 -76.00(-0.61%)
May 23, 2023 12654 12710 12554 12560 0 -160.60(-1.26%)
May 22, 2023 12664 12756 12655 12721 0 +62.90(+0.50%)
May 19, 2023 12710 12732 12624 12658 0 -30.90(-0.24%)
May 18, 2023 12514 12698 12512 12689 0 +188.20(+1.51%)
May 17, 2023 12389 12514 12335 12501 0 +157.60(+1.28%)
May 16, 2023 12337 12404 12324 12343 0 -22.20(-0.18%)
May 15, 2023 12301 12376 12263 12365 0 +80.50(+0.66%)
May 12, 2023 12350 12365 12210 12285 0 -43.80(-0.36%)
May 11, 2023 12317 12347 12255 12328 0 +22.10(+0.18%)
May 10, 2023 12287 12338 12181 12306 0 +126.90(+1.04%)
May 09, 2023 12194 12216 12175 12180 0 -77.40(-0.63%)
May 08, 2023 12232 12265 12178 12257 0 +21.50(+0.18%)
May 05, 2023 12076 12265 12066 12235 0 +269.00(+2.25%)
May 04, 2023 11996 12033 11925 11966 0 -58.90(-0.49%)
May 03, 2023 12098 12212 12022 12025 0 -55.20(-0.46%)
May 02, 2023 12192 12207 12015 12080 0 -132.10(-1.08%)
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.