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 (%)
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%)
Sep 01, 2004 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Aug 31, 2004 1.695 1.695 1.674 1.674 5,529 -0.02(-1.28%)
Aug 30, 2004 1.668 1.695 1.655 1.695 24,329 +0.05(+2.80%)
Aug 27, 2004 1.655 1.655 1.641 1.649 35,757 +0.01(+0.50%)
Aug 26, 2004 1.641 1.660 1.641 1.641 9,584 -0.01(-0.82%)
Aug 25, 2004 1.641 1.655 1.641 1.655 5,898 +0.00(+0.00%)
Aug 24, 2004 1.641 1.660 1.641 1.655 1,105 +0.00(+0.00%)
Aug 23, 2004 1.641 1.668 1.641 1.655 7,741 -0.01(-0.81%)
Aug 20, 2004 1.641 1.668 1.641 1.668 14,007 +0.04(+2.50%)
Aug 19, 2004 1.628 1.636 1.628 1.628 8,478 +0.00(+0.00%)
Aug 18, 2004 1.587 1.628 1.587 1.628 22,855 +0.03(+1.70%)
Aug 17, 2004 1.636 1.636 1.601 1.601 9,953 +0.00(+0.00%)
Aug 16, 2004 1.628 1.628 1.587 1.601 10,321 +0.00(+0.00%)
Aug 13, 2004 1.641 1.641 1.573 1.601 91,051 -0.04(-2.64%)
Aug 12, 2004 1.682 1.682 1.644 1.644 44,235 -0.04(-2.26%)
Aug 11, 2004 1.660 1.695 1.660 1.682 19,906 -0.01(-0.80%)
Aug 10, 2004 1.674 1.695 1.674 1.695 42,023 -0.00(-0.16%)
Aug 09, 2004 1.698 1.698 1.698 1.698 1,474 +0.00(+0.00%)
Aug 06, 2004 1.709 1.709 1.668 1.698 119,067 -0.01(-0.63%)
Aug 05, 2004 1.714 1.714 1.709 1.709 10,690 +0.01(+0.80%)
Aug 04, 2004 1.695 1.695 1.695 1.695 19,537 +0.00(+0.00%)
Aug 03, 2004 1.695 1.695 1.695 1.695 3,686 -0.01(-0.79%)
Aug 02, 2004 1.701 1.717 1.695 1.709 45,341 +0.00(+0.00%)
Jul 30, 2004 1.690 1.714 1.690 1.709 366,786 +0.00(+0.00%)
Jul 29, 2004 1.695 1.717 1.682 1.709 582,804 +0.02(+1.12%)
Jul 28, 2004 1.695 1.717 1.690 1.690 530,458 -0.02(-0.95%)
Jul 27, 2004 1.709 1.720 1.695 1.706 40,549 -0.00(-0.16%)
Jul 26, 2004 1.709 1.709 1.695 1.709 412,865 +0.00(+0.00%)
Jul 23, 2004 1.709 1.709 1.709 1.709 9,953 -0.02(-1.10%)
Jul 22, 2004 1.723 1.736 1.709 1.728 15,482 +0.02(+1.11%)
Jul 21, 2004 1.728 1.747 1.674 1.709 1,893,652 -0.03(-1.72%)
Jul 20, 2004 1.728 1.739 1.728 1.739 4,423 +0.00(+0.16%)
Jul 19, 2004 1.728 1.739 1.728 1.736 168,832 -0.00(-0.16%)
Jul 16, 2004 1.739 1.739 1.720 1.739 330,292 +0.02(+0.95%)
Jul 15, 2004 1.723 1.723 1.709 1.723 209,013 +0.01(+0.79%)
Jul 14, 2004 1.709 1.709 1.695 1.709 22,486 +0.00(+0.00%)
Jul 13, 2004 1.709 1.717 1.709 1.709 93,632 +0.00(+0.00%)
Jul 12, 2004 1.701 1.720 1.695 1.709 318,127 +0.00(+0.00%)
Jul 09, 2004 1.709 1.720 1.698 1.709 123,491 +0.01(+0.80%)
Jul 08, 2004 1.682 1.695 1.682 1.695 8,478 -0.02(-1.11%)
Jul 07, 2004 1.714 1.720 1.690 1.714 145,977 -0.02(-1.10%)
Jul 06, 2004 1.720 1.733 1.712 1.733 89,945 +0.01(+0.63%)
Jul 02, 2004 1.706 1.723 1.706 1.723 62,667 +0.02(+0.95%)
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.