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 )

62.77 +0.54 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 1.824 1.906 1.824 1.879 35,989 +0.04(+2.22%)
Sep 29, 2004 1.653 1.838 1.653 1.838 77,121 +0.19(+11.57%)
Sep 28, 2004 1.647 1.647 1.647 1.647 1,101 +0.00(+0.00%)
Sep 27, 2004 1.607 1.683 1.607 1.647 83,731 +0.04(+2.54%)
Sep 24, 2004 1.579 1.607 1.579 1.607 9,915 +0.07(+4.42%)
Sep 23, 2004 1.538 1.552 1.538 1.538 100,624 +0.02(+1.26%)
Sep 22, 2004 1.525 1.525 1.517 1.519 82,997 -0.01(-0.36%)
Sep 21, 2004 1.525 1.525 1.506 1.525 725,307 +0.00(+0.00%)
Sep 20, 2004 1.525 1.525 1.511 1.525 125,964 +0.02(+1.27%)
Sep 17, 2004 1.525 1.525 1.506 1.506 130,738 -0.01(-0.99%)
Sep 16, 2004 1.525 1.530 1.506 1.521 81,528 -0.02(-1.15%)
Sep 15, 2004 1.538 1.538 1.525 1.538 5,141 +0.01(+0.53%)
Sep 14, 2004 1.566 1.566 1.519 1.530 282,043 -0.04(-2.26%)
Sep 13, 2004 1.650 1.650 1.566 1.566 330,887 -0.09(-5.27%)
Sep 10, 2004 1.666 1.666 1.650 1.653 61,329 -0.01(-0.49%)
Sep 09, 2004 1.647 1.661 1.647 1.661 4,406 +0.01(+0.83%)
Sep 08, 2004 1.647 1.647 1.647 1.647 34,520 -0.01(-0.82%)
Sep 07, 2004 1.647 1.661 1.647 1.661 18,362 -0.01(-0.81%)
Sep 03, 2004 1.647 1.675 1.647 1.675 5,508 +0.03(+1.65%)
Sep 02, 2004 1.661 1.688 1.647 1.647 13,955 -0.03(-1.94%)
Sep 01, 2004 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Aug 31, 2004 1.702 1.702 1.680 1.680 5,508 -0.02(-1.28%)
Aug 30, 2004 1.675 1.702 1.661 1.702 24,238 +0.05(+2.80%)
Aug 27, 2004 1.661 1.661 1.647 1.656 35,622 +0.01(+0.50%)
Aug 26, 2004 1.647 1.666 1.647 1.647 9,548 -0.01(-0.82%)
Aug 25, 2004 1.647 1.661 1.647 1.661 5,875 +0.00(+0.00%)
Aug 24, 2004 1.647 1.666 1.647 1.661 1,101 +0.00(+0.00%)
Aug 23, 2004 1.647 1.675 1.647 1.661 7,712 -0.01(-0.81%)
Aug 20, 2004 1.647 1.675 1.647 1.675 13,955 +0.04(+2.50%)
Aug 19, 2004 1.634 1.642 1.634 1.634 8,446 +0.00(+0.00%)
Aug 18, 2004 1.593 1.634 1.593 1.634 22,769 +0.03(+1.69%)
Aug 17, 2004 1.642 1.642 1.607 1.607 9,915 +0.00(+0.00%)
Aug 16, 2004 1.634 1.634 1.593 1.607 10,282 +0.00(+0.00%)
Aug 13, 2004 1.647 1.647 1.579 1.607 90,709 -0.04(-2.64%)
Aug 12, 2004 1.688 1.688 1.650 1.650 44,069 -0.04(-2.26%)
Aug 11, 2004 1.666 1.702 1.666 1.688 19,831 -0.01(-0.80%)
Aug 10, 2004 1.680 1.702 1.680 1.702 41,865 -0.00(-0.16%)
Aug 09, 2004 1.705 1.705 1.705 1.705 1,468 +0.00(+0.00%)
Aug 06, 2004 1.715 1.715 1.675 1.705 118,619 -0.01(-0.63%)
Aug 05, 2004 1.721 1.721 1.715 1.715 10,650 +0.01(+0.80%)
Aug 04, 2004 1.702 1.702 1.702 1.702 19,463 +0.00(+0.00%)
Aug 03, 2004 1.702 1.702 1.702 1.702 3,672 -0.01(-0.79%)
Aug 02, 2004 1.707 1.724 1.702 1.715 45,171 +0.00(+0.00%)
Jul 30, 2004 1.696 1.721 1.696 1.715 365,408 +0.00(+0.00%)
Jul 29, 2004 1.702 1.724 1.688 1.715 580,613 +0.02(+1.12%)
Jul 28, 2004 1.702 1.724 1.696 1.696 528,464 -0.02(-0.95%)
Jul 27, 2004 1.715 1.726 1.702 1.713 40,396 -0.00(-0.16%)
Jul 26, 2004 1.715 1.715 1.702 1.715 411,313 +0.00(+0.00%)
Jul 23, 2004 1.715 1.715 1.715 1.715 9,915 -0.02(-1.10%)
Jul 22, 2004 1.729 1.743 1.715 1.735 15,424 +0.02(+1.11%)
Jul 21, 2004 1.735 1.754 1.680 1.715 1,886,533 -0.03(-1.72%)
Jul 20, 2004 1.735 1.745 1.735 1.745 4,406 +0.00(+0.16%)
Jul 19, 2004 1.735 1.745 1.735 1.743 168,197 -0.00(-0.16%)
Jul 16, 2004 1.745 1.745 1.726 1.745 329,050 +0.02(+0.95%)
Jul 15, 2004 1.729 1.729 1.715 1.729 208,227 +0.01(+0.79%)
Jul 14, 2004 1.715 1.715 1.702 1.715 22,401 +0.00(+0.00%)
Jul 13, 2004 1.715 1.724 1.715 1.715 93,280 +0.00(+0.00%)
Jul 12, 2004 1.707 1.726 1.702 1.715 316,931 +0.00(+0.00%)
Jul 09, 2004 1.715 1.726 1.705 1.715 123,026 +0.01(+0.80%)
Jul 08, 2004 1.688 1.702 1.688 1.702 8,446 -0.02(-1.11%)
Jul 07, 2004 1.721 1.726 1.696 1.721 145,428 -0.02(-1.10%)
Jul 06, 2004 1.726 1.740 1.718 1.740 89,607 +0.01(+0.63%)
Jul 02, 2004 1.713 1.729 1.713 1.729 62,431 +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.