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 ETF (NQ: ONEQ )

65.76 -0.07 (-0.11%)
Official Closing Price Updated: 4:15 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 (%)
May 31, 2005 7.096 7.096 7.059 7.076 292,918 -0.00(-0.05%)
May 27, 2005 7.066 7.096 7.059 7.079 79,464 +0.00(+0.05%)
May 26, 2005 7.049 7.078 7.044 7.076 238,612 +0.07(+1.00%)
May 25, 2005 7.040 7.040 6.976 7.006 107,362 -0.01(-0.21%)
May 24, 2005 7.031 7.031 7.003 7.021 729,549 -0.00(-0.04%)
May 23, 2005 7.002 7.046 6.995 7.023 390,916 +0.04(+0.56%)
May 20, 2005 6.988 6.988 6.950 6.984 1,127,749 +0.01(+0.16%)
May 19, 2005 6.950 6.979 6.941 6.973 1,437,837 +0.04(+0.54%)
May 18, 2005 6.918 6.948 6.861 6.936 431,255 +0.09(+1.28%)
May 17, 2005 6.810 6.848 6.766 6.848 220,946 +0.04(+0.55%)
May 16, 2005 6.726 6.811 6.726 6.811 34,500 +0.06(+0.92%)
May 13, 2005 6.688 6.774 6.688 6.749 293,820 +0.05(+0.80%)
May 12, 2005 6.745 6.918 6.681 6.696 485,514 -0.03(-0.45%)
May 11, 2005 6.710 6.726 6.653 6.726 187,405 +0.02(+0.36%)
May 10, 2005 6.722 6.722 6.684 6.701 180,421 -0.05(-0.68%)
May 09, 2005 6.746 6.750 6.698 6.747 175,681 +0.04(+0.64%)
May 06, 2005 6.764 6.764 6.693 6.704 818,228 +0.01(+0.10%)
May 05, 2005 6.725 6.740 6.665 6.697 180,167 +0.01(+0.19%)
May 04, 2005 6.546 6.699 6.546 6.684 447,175 +0.10(+1.50%)
May 03, 2005 6.567 6.628 6.567 6.585 112,288 +0.04(+0.54%)
May 02, 2005 6.577 6.591 6.550 6.550 73,105 +0.01(+0.08%)
Apr 29, 2005 6.470 6.554 6.444 6.545 126,867 +0.06(+0.89%)
Apr 28, 2005 6.557 6.569 6.487 6.487 191,752 -0.09(-1.35%)
Apr 27, 2005 6.544 6.598 6.525 6.576 893,056 -0.00(-0.01%)
Apr 26, 2005 6.610 6.668 6.577 6.577 218,518 -0.06(-0.98%)
Apr 25, 2005 6.627 6.649 6.621 6.642 1,226,487 +0.04(+0.62%)
Apr 22, 2005 6.660 6.660 6.554 6.601 512,442 -0.07(-1.06%)
Apr 21, 2005 6.552 6.693 6.552 6.672 751,424 +0.14(+2.10%)
Apr 20, 2005 6.789 6.789 6.523 6.534 484,323 -0.05(-0.75%)
Apr 19, 2005 6.558 6.645 6.538 6.584 290,282 +0.06(+0.93%)
Apr 18, 2005 6.497 6.544 6.497 6.523 558,469 +0.02(+0.25%)
Apr 15, 2005 6.598 6.610 6.494 6.507 632,962 -0.14(-2.16%)
Apr 14, 2005 6.723 6.733 6.638 6.650 596,080 -0.08(-1.20%)
Apr 13, 2005 6.839 6.919 6.728 6.731 189,266 -0.11(-1.62%)
Apr 12, 2005 6.802 6.841 6.717 6.841 359,930 +0.05(+0.79%)
Apr 11, 2005 6.814 6.824 6.787 6.788 430,087 -0.03(-0.47%)
Apr 08, 2005 6.885 6.890 6.813 6.820 294,398 -0.06(-0.82%)
Apr 07, 2005 6.813 6.876 6.813 6.876 97,697 +0.06(+0.93%)
Apr 06, 2005 6.852 6.875 6.813 6.813 562,250 -0.00(-0.01%)
Apr 05, 2005 6.841 6.841 6.808 6.814 72,862 +0.02(+0.33%)
Apr 04, 2005 6.794 6.816 6.726 6.791 176,028 +0.02(+0.32%)
Apr 01, 2005 6.866 6.867 6.754 6.770 722,924 -0.03(-0.51%)
Mar 31, 2005 6.830 6.840 6.795 6.804 4,281,600 -0.03(-0.49%)
Mar 30, 2005 6.765 6.838 6.759 6.838 3,107,742 +0.11(+1.64%)
Mar 29, 2005 6.805 6.822 6.710 6.727 2,542,405 -0.06(-0.95%)
Mar 28, 2005 6.845 6.845 6.792 6.792 262,129 -0.01(-0.10%)
Mar 24, 2005 6.797 6.848 6.797 6.799 6,365,337 +0.01(+0.22%)
Mar 23, 2005 6.770 6.817 6.765 6.784 126,856 +0.01(+0.09%)
Mar 22, 2005 6.813 6.876 6.778 6.778 1,029,601 -0.06(-0.88%)
Mar 21, 2005 6.813 6.854 6.788 6.838 1,783,939 +0.01(+0.12%)
Mar 18, 2005 6.857 6.873 6.816 6.830 804,840 -0.06(-0.89%)
Mar 17, 2005 6.821 6.906 6.817 6.892 1,570,774 +0.01(+0.19%)
Mar 16, 2005 6.954 6.954 6.859 6.879 399,101 -0.07(-0.95%)
Mar 15, 2005 6.984 7.025 6.938 6.944 313,174 -0.04(-0.53%)
Mar 14, 2005 6.958 6.987 6.945 6.982 70,758 +0.01(+0.17%)
Mar 11, 2005 7.035 7.056 6.944 6.970 121,815 -0.04(-0.60%)
Mar 10, 2005 7.040 7.040 6.961 7.012 395,112 -0.03(-0.41%)
Mar 09, 2005 7.064 7.091 7.024 7.040 286,732 -0.03(-0.39%)
Mar 08, 2005 7.062 7.138 7.062 7.068 206,644 -0.05(-0.75%)
Mar 07, 2005 7.157 7.167 7.078 7.122 828,588 +0.06(+0.82%)
Mar 04, 2005 7.082 7.091 7.043 7.064 506,256 +0.04(+0.62%)
Mar 03, 2005 7.071 7.076 6.986 7.021 448,019 -0.04(-0.59%)
Mar 02, 2005 6.995 7.111 6.995 7.062 443,522 +0.00(+0.04%)
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.