Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2008 8.407 8.887 8.239 8.806 8,288,389 +0.31(+3.67%)
Oct 30, 2008 8.637 8.735 8.285 8.494 7,857,420 +0.20(+2.45%)
Oct 29, 2008 7.951 8.608 7.810 8.290 17,595,090 +0.34(+4.23%)
Oct 28, 2008 7.455 7.981 6.904 7.954 14,971,741 +0.74(+10.31%)
Oct 27, 2008 7.463 7.864 7.202 7.210 15,491,248 -0.52(-6.70%)
Oct 24, 2008 7.417 8.206 7.289 7.729 15,523,065 -0.44(-5.38%)
Oct 23, 2008 8.133 8.545 7.707 8.168 22,315,646 -0.16(-1.95%)
Oct 22, 2008 8.730 8.879 8.043 8.331 24,855,904 -0.65(-7.19%)
Oct 21, 2008 8.949 9.462 8.751 8.976 108,882,776 -0.09(-1.05%)
Oct 20, 2008 8.654 9.074 8.559 9.071 17,168,876 +0.66(+7.91%)
Oct 17, 2008 7.970 8.936 7.967 8.407 24,991,332 +0.79(+10.32%)
Oct 16, 2008 7.257 7.620 6.817 7.620 13,507,598 +0.36(+5.01%)
Oct 15, 2008 7.813 8.130 7.224 7.257 8,415,722 -0.97(-11.77%)
Oct 14, 2008 8.404 8.521 7.851 8.225 13,320,924 +0.08(+0.97%)
Oct 13, 2008 7.493 8.155 7.471 8.146 13,098,050 +1.13(+16.08%)
Oct 10, 2008 6.364 7.449 6.174 7.018 17,789,122 +0.30(+4.53%)
Oct 09, 2008 7.585 7.650 6.570 6.714 17,522,614 -0.61(-8.33%)
Oct 08, 2008 7.254 7.867 7.007 7.324 11,559,130 -0.16(-2.10%)
Oct 07, 2008 8.127 8.380 7.352 7.482 11,870,608 -0.51(-6.41%)
Oct 06, 2008 8.271 8.431 7.400 7.994 13,316,943 -0.53(-6.21%)
Oct 03, 2008 8.705 9.210 8.388 8.523 7,542,957 -0.02(-0.29%)
Oct 02, 2008 8.911 8.911 8.494 8.548 6,301,178 -0.28(-3.20%)
Oct 01, 2008 8.830 8.830 8.098 8.830 8,170,365 +0.54(+6.48%)
Sep 30, 2008 8.041 8.608 7.881 8.293 9,978,525 +0.43(+5.41%)
Sep 29, 2008 8.656 8.952 7.867 7.867 10,255,193 -0.98(-11.04%)
Sep 26, 2008 8.675 9.001 8.431 8.844 8,811,387 +0.11(+1.24%)
Sep 25, 2008 8.613 8.898 8.545 8.735 9,248,343 +0.23(+2.68%)
Sep 24, 2008 9.451 9.451 8.488 8.507 8,806,440 -0.44(-4.97%)
Sep 23, 2008 9.302 9.587 8.911 8.952 9,039,853 -0.21(-2.28%)
Sep 22, 2008 9.644 9.755 9.128 9.161 10,167,883 -1.36(-12.96%)
Sep 19, 2008 9.495 10.53 8.985 10.53 18,940,122 +1.57(+17.47%)
Sep 18, 2008 7.894 9.229 7.729 8.960 38,890,356 +1.16(+14.85%)
Sep 17, 2008 7.685 8.176 7.598 7.802 30,646,778 +0.07(+0.95%)
Sep 16, 2008 7.596 7.856 7.352 7.729 21,225,742 -0.07(-0.90%)
Sep 15, 2008 8.000 8.480 7.783 7.799 12,557,550 -0.68(-8.00%)
Sep 12, 2008 8.410 8.613 8.304 8.477 9,502,447 -0.01(-0.13%)
Sep 11, 2008 8.138 8.491 7.897 8.488 11,979,431 +0.13(+1.56%)
Sep 10, 2008 8.461 8.542 8.144 8.358 12,544,471 -0.05(-0.61%)
Sep 09, 2008 8.979 9.028 8.388 8.410 14,634,707 -0.65(-7.19%)
Sep 08, 2008 8.993 9.112 8.561 9.061 13,162,660 +0.32(+3.66%)
Sep 05, 2008 8.561 8.768 8.274 8.740 10,733,413 +0.15(+1.77%)
Sep 04, 2008 8.928 9.139 8.572 8.589 11,684,394 -0.46(-5.10%)
Sep 03, 2008 8.976 9.183 8.863 9.050 10,434,480 +0.04(+0.45%)
Sep 02, 2008 8.976 9.223 8.898 9.009 10,762,554 +0.14(+1.59%)
Aug 29, 2008 8.963 8.993 8.740 8.868 8,273,087 -0.13(-1.45%)
Aug 28, 2008 8.599 9.012 8.575 8.998 10,881,046 +0.46(+5.34%)
Aug 27, 2008 8.534 8.559 8.325 8.542 9,872,902 +0.07(+0.86%)
Aug 26, 2008 8.399 8.574 8.301 8.469 10,130,578 +0.07(+0.77%)
Aug 25, 2008 8.439 8.627 8.391 8.404 7,403,330 -0.24(-2.82%)
Aug 22, 2008 8.496 8.656 8.464 8.648 8,908,374 +0.24(+2.91%)
Aug 21, 2008 8.599 8.667 8.363 8.404 11,894,583 -0.32(-3.70%)
Aug 20, 2008 8.635 8.732 8.388 8.727 10,898,880 +0.20(+2.32%)
Aug 19, 2008 8.640 8.673 8.415 8.529 12,620,081 -0.15(-1.78%)
Aug 18, 2008 9.259 9.316 8.648 8.684 9,707,048 -0.64(-6.89%)
Aug 15, 2008 9.240 9.438 9.099 9.326 10,040,208 +0.09(+1.00%)
Aug 14, 2008 8.727 9.237 8.727 9.234 10,244,488 +0.52(+5.98%)
Aug 13, 2008 8.673 8.873 8.499 8.713 9,785,938 +0.01(+0.09%)
Aug 12, 2008 9.033 9.196 8.556 8.705 17,679,952 -0.38(-4.15%)
Aug 11, 2008 9.090 9.291 8.895 9.082 15,162,777 -0.07(-0.74%)
Aug 08, 2008 8.521 9.183 8.410 9.150 18,332,350 +0.63(+7.42%)
Aug 07, 2008 8.353 8.789 8.141 8.518 23,433,626 +0.14(+1.65%)
Aug 06, 2008 7.601 8.545 7.533 8.380 31,742,542 +1.21(+16.92%)
Aug 05, 2008 7.072 7.246 7.053 7.167 16,187,347 +0.18(+2.60%)
Aug 04, 2008 7.289 7.365 6.966 6.985 12,121,317 -0.39(-5.33%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.