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 )

59.43 +0.69 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 2.116 2.146 2.111 2.111 8,444 -0.04(-1.90%)
Feb 27, 2003 2.116 2.165 2.116 2.152 25,699 +0.04(+1.67%)
Feb 26, 2003 2.116 2.116 2.116 2.116 2,202 +0.01(+0.26%)
Feb 25, 2003 2.111 2.111 2.111 2.111 734 -0.07(-3.12%)
Feb 24, 2003 2.179 2.179 2.152 2.179 4,772 +0.01(+0.63%)
Feb 21, 2003 2.152 2.165 2.152 2.165 3,304 +0.00(+0.00%)
Feb 20, 2003 2.247 2.247 2.152 2.165 9,178 -0.04(-1.85%)
Feb 19, 2003 2.179 2.206 2.165 2.206 18,723 +0.03(+1.25%)
Feb 18, 2003 2.179 2.179 2.179 2.179 7,342 +0.00(+0.00%)
Feb 14, 2003 2.179 2.179 2.179 2.179 8,076 +0.00(+0.00%)
Feb 13, 2003 2.097 2.179 2.097 2.179 13,951 +0.03(+1.27%)
Feb 12, 2003 2.220 2.272 2.152 2.152 26,800 -0.05(-2.47%)
Feb 11, 2003 2.451 2.451 2.206 2.206 82,972 -0.25(-10.00%)
Feb 10, 2003 2.506 2.506 2.451 2.451 56,171 -0.05(-2.07%)
Feb 07, 2003 2.479 2.503 2.479 2.503 6,608 +0.03(+1.21%)
Feb 06, 2003 2.479 2.479 2.473 2.473 73,794 -0.01(-0.22%)
Feb 05, 2003 2.479 2.479 2.479 2.479 16,153 -0.03(-1.09%)
Feb 04, 2003 2.479 2.506 2.479 2.506 11,748 +0.03(+1.10%)
Feb 03, 2003 2.479 2.519 2.479 2.479 21,293 +0.00(+0.00%)
Jan 31, 2003 2.479 2.519 2.479 2.479 91,783 +0.00(+0.00%)
Jan 30, 2003 2.481 2.481 2.479 2.479 29,370 -0.00(-0.11%)
Jan 29, 2003 2.506 2.506 2.479 2.481 136,207 -0.02(-0.98%)
Jan 28, 2003 2.509 2.509 2.506 2.506 23,129 -0.02(-0.97%)
Jan 27, 2003 2.506 2.530 2.506 2.530 17,989 +0.02(+0.98%)
Jan 24, 2003 2.519 2.530 2.506 2.506 53,234 -0.01(-0.54%)
Jan 23, 2003 2.547 2.547 2.519 2.519 31,940 -0.03(-1.07%)
Jan 22, 2003 2.547 2.549 2.547 2.547 62,413 -0.04(-1.58%)
Jan 21, 2003 2.588 2.656 2.560 2.588 74,895 +0.00(+0.00%)
Jan 17, 2003 2.588 2.588 2.588 2.588 5,139 -0.07(-2.56%)
Jan 16, 2003 2.683 2.683 2.588 2.656 20,192 -0.01(-0.51%)
Jan 15, 2003 2.656 2.669 2.560 2.669 88,479 +0.16(+6.52%)
Jan 14, 2003 2.519 2.519 2.479 2.506 32,675 -0.22(-8.09%)
Jan 13, 2003 2.519 2.727 2.492 2.727 15,786 +0.21(+8.22%)
Jan 10, 2003 2.519 2.656 2.479 2.519 18,723 -0.07(-2.63%)
Jan 09, 2003 2.765 2.805 2.506 2.588 488,657 -0.19(-6.86%)
Jan 08, 2003 2.805 2.805 2.740 2.778 30,839 -0.03(-0.97%)
Jan 07, 2003 2.805 2.814 2.805 2.805 7,342 -0.03(-0.96%)
Jan 06, 2003 2.846 2.846 2.833 2.833 9,912 +0.04(+1.46%)
Jan 03, 2003 2.795 2.795 2.792 2.792 2,202 +0.00(+0.00%)
Jan 02, 2003 2.727 2.846 2.727 2.792 11,748 +0.07(+2.50%)
Dec 31, 2002 2.942 2.942 2.724 2.724 119,686 -0.14(-4.94%)
Dec 30, 2002 2.942 2.942 2.865 2.865 17,622 +0.01(+0.19%)
Dec 27, 2002 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Dec 26, 2002 2.874 2.874 2.860 2.860 77,098 -0.08(-2.78%)
Dec 24, 2002 2.942 2.942 2.942 2.942 0 +0.00(+0.00%)
Dec 23, 2002 2.901 3.023 2.901 2.942 16,521 +0.08(+2.86%)
Dec 20, 2002 2.860 2.860 2.860 2.860 5,507 -0.15(-4.98%)
Dec 19, 2002 3.010 3.010 2.860 3.010 105,367 +0.00(+0.00%)
Dec 18, 2002 2.999 3.051 2.996 3.010 22,762 +0.01(+0.36%)
Dec 17, 2002 3.010 3.051 2.999 2.999 16,521 -0.01(-0.36%)
Dec 16, 2002 3.051 3.051 3.010 3.010 30,472 +0.01(+0.45%)
Dec 13, 2002 2.983 3.010 2.942 2.996 19,091 -0.03(-0.90%)
Dec 12, 2002 2.901 3.051 2.901 3.023 28,636 +0.14(+4.72%)
Dec 11, 2002 2.863 2.901 2.863 2.887 15,052 +0.00(+0.00%)
Dec 10, 2002 2.901 2.928 2.863 2.887 7,342 +0.04(+1.44%)
Dec 09, 2002 2.860 2.928 2.846 2.846 93,619 -0.07(-2.34%)
Dec 06, 2002 2.833 2.928 2.833 2.914 465,895 +0.05(+1.90%)
Dec 05, 2002 2.737 2.860 2.737 2.860 12,849 +0.12(+4.48%)
Dec 04, 2002 2.737 2.792 2.737 2.737 8,811 -0.03(-0.99%)
Dec 03, 2002 2.765 2.765 2.765 2.765 0 +0.00(+0.00%)
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.