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 )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2003 2.107 2.137 2.102 2.102 8,480 -0.04(-1.90%)
Feb 27, 2003 2.107 2.156 2.107 2.142 25,811 +0.04(+1.67%)
Feb 26, 2003 2.107 2.107 2.107 2.107 2,212 +0.01(+0.26%)
Feb 25, 2003 2.102 2.102 2.102 2.102 737 -0.07(-3.13%)
Feb 24, 2003 2.170 2.170 2.142 2.170 4,793 +0.01(+0.63%)
Feb 21, 2003 2.142 2.156 2.142 2.156 3,318 +0.00(+0.00%)
Feb 20, 2003 2.237 2.237 2.142 2.156 9,218 -0.04(-1.85%)
Feb 19, 2003 2.170 2.197 2.156 2.197 18,805 +0.03(+1.25%)
Feb 18, 2003 2.170 2.170 2.170 2.170 7,374 +0.00(+0.00%)
Feb 14, 2003 2.170 2.170 2.170 2.170 8,112 +0.00(+0.00%)
Feb 13, 2003 2.088 2.170 2.088 2.170 14,012 +0.03(+1.27%)
Feb 12, 2003 2.210 2.262 2.142 2.142 26,917 -0.05(-2.47%)
Feb 11, 2003 2.441 2.441 2.197 2.197 83,335 -0.24(-10.00%)
Feb 10, 2003 2.495 2.495 2.441 2.441 56,417 -0.05(-2.07%)
Feb 07, 2003 2.468 2.492 2.468 2.492 6,637 +0.03(+1.21%)
Feb 06, 2003 2.468 2.468 2.462 2.462 74,116 -0.01(-0.22%)
Feb 05, 2003 2.468 2.468 2.468 2.468 16,224 -0.03(-1.09%)
Feb 04, 2003 2.468 2.495 2.468 2.495 11,799 +0.03(+1.10%)
Feb 03, 2003 2.468 2.509 2.468 2.468 21,386 +0.00(+0.00%)
Jan 31, 2003 2.468 2.509 2.468 2.468 92,184 +0.00(+0.00%)
Jan 30, 2003 2.471 2.471 2.468 2.468 29,499 -0.00(-0.11%)
Jan 29, 2003 2.495 2.495 2.468 2.471 136,802 -0.02(-0.98%)
Jan 28, 2003 2.498 2.498 2.495 2.495 23,230 -0.02(-0.97%)
Jan 27, 2003 2.495 2.519 2.495 2.519 18,068 +0.02(+0.98%)
Jan 24, 2003 2.509 2.519 2.495 2.495 53,467 -0.01(-0.54%)
Jan 23, 2003 2.536 2.536 2.509 2.509 32,080 -0.03(-1.07%)
Jan 22, 2003 2.536 2.538 2.536 2.536 62,685 -0.04(-1.58%)
Jan 21, 2003 2.576 2.644 2.549 2.576 75,222 +0.00(+0.00%)
Jan 17, 2003 2.576 2.576 2.576 2.576 5,162 -0.07(-2.56%)
Jan 16, 2003 2.671 2.671 2.576 2.644 20,280 -0.01(-0.51%)
Jan 15, 2003 2.644 2.658 2.549 2.658 88,866 +0.16(+6.52%)
Jan 14, 2003 2.509 2.509 2.468 2.495 32,817 -0.22(-8.09%)
Jan 13, 2003 2.509 2.715 2.481 2.715 15,855 +0.21(+8.22%)
Jan 10, 2003 2.509 2.644 2.468 2.509 18,805 -0.07(-2.63%)
Jan 09, 2003 2.753 2.793 2.495 2.576 490,791 -0.19(-6.86%)
Jan 08, 2003 2.793 2.793 2.728 2.766 30,974 -0.03(-0.97%)
Jan 07, 2003 2.793 2.801 2.793 2.793 7,374 -0.03(-0.96%)
Jan 06, 2003 2.834 2.834 2.820 2.820 9,955 +0.04(+1.46%)
Jan 03, 2003 2.782 2.782 2.780 2.780 2,212 +0.00(+0.00%)
Jan 02, 2003 2.715 2.834 2.715 2.780 11,799 +0.07(+2.50%)
Dec 31, 2002 2.929 2.929 2.712 2.712 120,208 -0.14(-4.94%)
Dec 30, 2002 2.929 2.929 2.853 2.853 17,699 +0.01(+0.19%)
Dec 27, 2002 2.848 2.848 2.848 2.848 0 +0.00(+0.00%)
Dec 26, 2002 2.861 2.861 2.848 2.848 77,435 -0.08(-2.78%)
Dec 24, 2002 2.929 2.929 2.929 2.929 0 +0.00(+0.00%)
Dec 23, 2002 2.888 3.010 2.888 2.929 16,593 +0.08(+2.86%)
Dec 20, 2002 2.848 2.848 2.848 2.848 5,531 -0.15(-4.98%)
Dec 19, 2002 2.997 2.997 2.848 2.997 105,828 +0.00(+0.00%)
Dec 18, 2002 2.986 3.037 2.983 2.997 22,861 +0.01(+0.36%)
Dec 17, 2002 2.997 3.037 2.986 2.986 16,593 -0.01(-0.36%)
Dec 16, 2002 3.037 3.037 2.997 2.997 30,605 +0.01(+0.45%)
Dec 13, 2002 2.970 2.997 2.929 2.983 19,174 -0.03(-0.90%)
Dec 12, 2002 2.888 3.037 2.888 3.010 28,761 +0.14(+4.72%)
Dec 11, 2002 2.850 2.888 2.850 2.875 15,118 +0.00(+0.00%)
Dec 10, 2002 2.888 2.915 2.850 2.875 7,374 +0.04(+1.44%)
Dec 09, 2002 2.848 2.915 2.834 2.834 94,028 -0.07(-2.34%)
Dec 06, 2002 2.820 2.915 2.820 2.902 467,929 +0.05(+1.90%)
Dec 05, 2002 2.725 2.848 2.725 2.848 12,905 +0.12(+4.48%)
Dec 04, 2002 2.725 2.780 2.725 2.725 8,849 -0.03(-0.99%)
Dec 03, 2002 2.753 2.753 2.753 2.753 0 +0.00(+0.00%)
Dec 02, 2002 2.712 2.766 2.712 2.753 61,579 +0.04(+1.50%)
Nov 29, 2002 2.712 2.983 2.712 2.712 43,142 +0.00(+0.00%)
Nov 27, 2002 2.522 2.712 2.522 2.712 460,186 +0.19(+7.53%)
Nov 26, 2002 2.278 2.536 2.278 2.522 1,010,345 +0.24(+10.71%)
Nov 25, 2002 2.278 2.278 2.278 2.278 47,198 +0.00(+0.00%)
Nov 22, 2002 2.235 2.278 2.235 2.278 4,424 +0.00(+0.00%)
Nov 21, 2002 2.278 2.278 2.227 2.278 61,210 +0.00(+0.00%)
Nov 20, 2002 2.278 2.278 2.278 2.278 1,843 +0.04(+1.57%)
Nov 19, 2002 2.278 2.278 2.237 2.243 15,487 -0.06(-2.71%)
Nov 18, 2002 2.292 2.305 2.283 2.305 45,723 +0.03(+1.19%)
Nov 15, 2002 2.305 2.305 2.278 2.278 12,537 -0.01(-0.59%)
Nov 14, 2002 2.273 2.292 2.273 2.292 19,911 +0.02(+0.84%)
Nov 13, 2002 2.142 2.273 2.142 2.273 141,227 +0.13(+6.08%)
Nov 12, 2002 2.142 2.142 2.142 2.142 19,543 +0.00(+0.00%)
Nov 11, 2002 2.088 2.142 2.080 2.142 41,298 +0.11(+5.33%)
Nov 08, 2002 2.034 2.034 2.034 2.034 0 +0.00(+0.00%)
Nov 07, 2002 2.088 2.088 2.034 2.034 9,955 -0.03(-1.32%)
Nov 06, 2002 2.061 2.061 2.061 2.061 1,106 +0.03(+1.33%)
Nov 05, 2002 2.034 2.034 2.034 2.034 1,843 +0.00(+0.00%)
Nov 04, 2002 2.088 2.088 2.034 2.034 16,224 +0.00(+0.00%)
Nov 01, 2002 1.993 2.034 1.993 2.034 33,923 +0.00(+0.00%)
Oct 31, 2002 2.048 2.048 2.020 2.034 33,186 -0.01(-0.66%)
Oct 30, 2002 1.980 2.075 1.966 2.048 42,036 -0.05(-2.58%)
Oct 29, 2002 2.034 2.102 1.980 2.102 28,392 +0.20(+10.71%)
Oct 28, 2002 2.034 2.034 1.898 1.898 11,799 -0.05(-2.78%)
Oct 25, 2002 1.898 1.898 1.722 1.953 161,138 -0.01(-0.69%)
Oct 24, 2002 2.088 2.088 1.953 1.966 27,655 -0.15(-7.05%)
Oct 23, 2002 2.115 2.115 2.088 2.115 7,743 -0.05(-2.50%)
Oct 22, 2002 2.170 2.197 2.170 2.170 40,192 -0.01(-0.62%)
Oct 21, 2002 2.237 2.237 2.142 2.183 14,749 -0.05(-2.42%)
Oct 18, 2002 2.237 2.237 2.237 2.237 32,080 +0.00(+0.00%)
Oct 17, 2002 2.251 2.251 2.170 2.237 36,505 -0.03(-1.20%)
Oct 16, 2002 2.292 2.305 2.237 2.264 54,204 -0.08(-3.47%)
Oct 15, 2002 2.387 2.387 2.292 2.346 87,022 -0.09(-3.78%)
Oct 14, 2002 2.427 2.441 2.414 2.438 49,779 -0.00(-0.11%)
Oct 11, 2002 2.468 2.468 2.427 2.441 73,379 +0.00(+0.00%)
Oct 10, 2002 2.441 2.441 2.441 2.441 11,062 +0.00(+0.00%)
Oct 09, 2002 2.509 2.522 2.441 2.441 70,429 -0.07(-2.70%)
Oct 08, 2002 2.522 2.522 2.509 2.509 11,799 -0.07(-2.63%)
Oct 07, 2002 2.549 2.576 2.549 2.576 3,687 -0.01(-0.52%)
Oct 04, 2002 2.590 2.590 2.590 2.590 1,843 +0.00(+0.00%)
Oct 03, 2002 2.590 2.590 2.590 2.590 368 +0.02(+0.84%)
Oct 02, 2002 2.576 2.576 2.522 2.568 32,080 -0.01(-0.32%)
Oct 01, 2002 2.576 2.576 2.576 2.576 7,374 +0.04(+1.60%)
Sep 30, 2002 2.522 2.536 2.522 2.536 11,430 -0.04(-1.48%)
Sep 27, 2002 2.603 2.603 2.522 2.574 22,861 -0.06(-2.16%)
Sep 26, 2002 2.631 2.631 2.631 2.631 3,687 +0.03(+1.04%)
Sep 25, 2002 2.603 2.631 2.576 2.603 25,811 +0.06(+2.35%)
Sep 24, 2002 2.549 2.549 2.549 2.544 11,062 -0.09(-3.30%)
Sep 23, 2002 2.644 2.644 2.631 2.631 4,424 +0.08(+3.19%)
Sep 20, 2002 2.617 2.617 2.549 2.549 9,955 -0.11(-4.08%)
Sep 19, 2002 2.658 2.658 2.658 2.658 22,861 -0.02(-0.71%)
Sep 18, 2002 2.685 2.685 2.677 2.677 5,531 -0.01(-0.30%)
Sep 17, 2002 2.644 2.685 2.644 2.685 17,699 -0.03(-1.00%)
Sep 16, 2002 2.696 2.712 2.671 2.712 37,980 +0.02(+0.60%)
Sep 13, 2002 2.685 2.696 2.685 2.696 10,324 +0.01(+0.40%)
Sep 12, 2002 2.739 2.739 2.685 2.685 14,749 -0.04(-1.49%)
Sep 11, 2002 2.712 2.725 2.685 2.725 8,849 +0.04(+1.52%)
Sep 10, 2002 2.685 2.698 2.663 2.685 133,483 +0.03(+1.02%)
Sep 09, 2002 2.644 2.685 2.631 2.658 95,872 +0.03(+1.03%)
Sep 06, 2002 2.522 2.631 2.522 2.631 112,096 +0.11(+4.30%)
Sep 05, 2002 2.522 2.522 2.522 2.522 11,430 +0.00(+0.00%)
Sep 04, 2002 2.536 2.576 2.414 2.522 328,546 -0.16(-6.06%)
Sep 03, 2002 2.698 2.712 2.522 2.685 29,499 -0.03(-1.00%)
Aug 30, 2002 2.793 2.793 2.793 2.712 15,487 -0.05(-1.96%)
Aug 29, 2002 2.766 2.766 2.739 2.766 31,342 +0.03(+0.99%)
Aug 28, 2002 2.848 2.848 2.712 2.739 91,078 -0.11(-3.90%)
Aug 27, 2002 2.942 2.983 2.850 2.850 88,128 -0.10(-3.31%)
Aug 26, 2002 2.983 2.983 2.942 2.948 43,879 -0.06(-2.07%)
Aug 23, 2002 2.983 2.983 2.983 3.010 13,643 +0.03(+0.91%)
Aug 22, 2002 3.187 3.187 2.983 2.983 130,902 -0.20(-6.38%)
Aug 21, 2002 3.227 3.254 3.187 3.187 60,473 +0.04(+1.29%)
Aug 20, 2002 3.159 3.159 3.146 3.146 368 -0.15(-4.53%)
Aug 16, 2002 3.254 3.295 3.254 3.295 31,711 +0.01(+0.41%)
Aug 15, 2002 3.295 3.295 3.281 3.281 2,581 -0.03(-0.82%)
Aug 14, 2002 3.295 3.309 3.295 3.309 13,643 +0.00(+0.00%)
Aug 13, 2002 3.309 3.309 3.281 3.309 14,380 +0.01(+0.41%)
Aug 12, 2002 3.295 3.295 3.281 3.295 89,972 +0.03(+0.83%)
Aug 07, 2002 3.249 3.268 3.241 3.268 16,224 +0.01(+0.42%)
Aug 06, 2002 3.254 3.254 3.254 3.254 36,873 +0.04(+1.27%)
Aug 05, 2002 3.227 3.254 3.214 3.214 105,459 +0.01(+0.42%)
Aug 02, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Aug 01, 2002 3.200 3.227 3.200 3.200 15,855 -0.05(-1.67%)
Jul 31, 2002 3.227 3.254 3.187 3.254 18,436 +0.14(+4.35%)
Jul 30, 2002 3.051 3.214 3.051 3.119 32,817 +0.11(+3.60%)
Jul 29, 2002 2.848 3.010 2.834 3.010 13,274 +0.26(+9.36%)
Jul 26, 2002 2.753 2.753 2.753 2.753 0 +0.00(+0.00%)
Jul 25, 2002 2.753 2.780 2.753 2.753 4,793 -0.09(-3.33%)
Jul 24, 2002 2.766 2.848 2.766 2.848 8,112 +0.08(+2.94%)
Jul 23, 2002 2.766 2.766 2.766 2.766 368 +0.00(+0.00%)
Jul 22, 2002 2.725 2.766 2.712 2.766 14,749 -0.08(-2.86%)
Jul 19, 2002 3.146 3.146 2.725 2.848 39,455 -0.54(-16.00%)
Jul 17, 2002 3.390 3.390 3.322 3.390 8,849 -0.68(-16.67%)
Jul 12, 2002 4.068 4.068 4.068 4.068 368 -0.14(-3.23%)
Jul 11, 2002 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Jul 10, 2002 3.729 4.204 3.729 4.204 1,843 +0.00(+0.00%)
Jul 09, 2002 3.797 4.204 3.797 4.204 8,480 +0.41(+10.71%)
Jul 08, 2002 3.797 3.797 3.797 3.797 1,106 -0.27(-6.67%)
Jul 05, 2002 4.068 4.068 4.068 4.068 1,843 +0.00(+0.00%)
Jul 04, 2002 3.797 4.339 3.797 4.068 37,611 +0.00(+0.00%)
Jul 03, 2002 3.797 4.339 3.797 4.068 37,611 -0.03(-0.83%)
Jul 02, 2002 4.204 4.475 4.068 4.102 25,811 +0.03(+0.83%)
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.