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 )

58.63 +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Mar 31, 2003 1.885 1.885 1.885 1.885 30,236 +0.00(+0.00%)
Mar 28, 2003 1.885 1.885 1.885 1.885 368 -0.01(-0.71%)
Mar 27, 2003 1.898 1.898 1.898 1.898 5,531 +0.00(+0.00%)
Mar 26, 2003 1.898 1.898 1.898 1.898 9,955 +0.00(+0.00%)
Mar 25, 2003 1.925 1.939 1.898 1.898 6,268 +0.01(+0.72%)
Mar 24, 2003 1.885 1.885 1.885 1.885 1,106 -0.01(-0.71%)
Mar 21, 2003 1.871 1.912 1.871 1.898 36,505 -0.04(-2.10%)
Mar 20, 2003 1.898 1.939 1.898 1.939 8,112 +0.04(+2.14%)
Mar 19, 2003 1.953 1.953 1.898 1.898 18,068 -0.05(-2.78%)
Mar 18, 2003 1.898 1.953 1.885 1.953 29,867 +0.05(+2.86%)
Mar 17, 2003 1.898 1.898 1.898 1.898 22,124 +0.00(+0.00%)
Mar 14, 2003 1.898 1.898 1.898 1.898 1,106 +0.00(+0.00%)
Mar 13, 2003 1.898 1.898 1.898 1.898 14,749 +0.03(+1.45%)
Mar 12, 2003 1.898 1.898 1.858 1.871 57,154 +0.00(+0.00%)
Mar 11, 2003 1.831 1.901 1.831 1.871 78,910 -0.22(-10.62%)
Mar 10, 2003 2.077 2.094 2.077 2.094 4,793 +0.00(+0.00%)
Mar 07, 2003 2.077 2.094 2.077 2.094 1,474 -0.05(-2.28%)
Mar 06, 2003 2.104 2.142 2.102 2.142 7,743 +0.03(+1.28%)
Mar 05, 2003 2.115 2.115 2.115 2.115 0 +0.00(+0.00%)
Mar 04, 2003 2.142 2.142 2.115 2.115 21,386 +0.01(+0.65%)
Mar 03, 2003 2.102 2.115 2.102 2.102 23,968 +0.00(+0.00%)
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%)
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.