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 (%)
Mar 30, 2007 8.041 8.106 7.856 7.978 6,123,111 -0.02(-0.27%)
Mar 29, 2007 8.019 8.089 7.845 8.000 7,397,388 +0.07(+0.89%)
Mar 28, 2007 7.908 7.992 7.829 7.929 7,898,474 -0.09(-1.12%)
Mar 27, 2007 7.997 8.089 7.913 8.019 4,744,763 +0.02(+0.20%)
Mar 26, 2007 7.973 8.122 7.927 8.003 8,625,118 +0.07(+0.85%)
Mar 23, 2007 8.005 8.165 7.900 7.935 8,799,901 -0.10(-1.25%)
Mar 22, 2007 7.994 8.247 7.913 8.035 17,353,876 +0.14(+1.79%)
Mar 21, 2007 7.680 7.997 7.680 7.894 8,714,437 +0.21(+2.68%)
Mar 20, 2007 7.769 7.786 7.626 7.688 8,310,352 -0.04(-0.49%)
Mar 19, 2007 7.541 7.826 7.522 7.726 10,076,658 +0.18(+2.41%)
Mar 16, 2007 7.498 7.588 7.436 7.544 7,473,068 +0.05(+0.62%)
Mar 15, 2007 7.531 7.688 7.484 7.498 9,991,449 +0.04(+0.51%)
Mar 14, 2007 7.479 7.549 7.208 7.460 11,583,666 -0.05(-0.61%)
Mar 13, 2007 7.729 7.704 7.460 7.506 6,208,578 -0.22(-2.88%)
Mar 12, 2007 7.710 7.807 7.636 7.729 5,367,114 -0.02(-0.25%)
Mar 09, 2007 7.924 7.924 7.720 7.748 5,731,505 +0.01(+0.11%)
Mar 08, 2007 7.723 7.929 7.636 7.739 10,629,043 +0.15(+1.93%)
Mar 07, 2007 7.780 7.783 7.563 7.593 10,415,459 -0.18(-2.30%)
Mar 06, 2007 7.674 7.867 7.555 7.772 15,189,970 +0.31(+4.14%)
Mar 05, 2007 7.531 7.707 7.433 7.463 15,333,537 -0.20(-2.62%)
Mar 02, 2007 7.707 7.902 7.596 7.664 15,073,192 -0.28(-3.58%)
Mar 01, 2007 7.855 8.024 7.528 7.948 18,705,108 -0.17(-2.10%)
Feb 28, 2007 8.220 8.233 7.916 8.119 14,740,150 -0.10(-1.22%)
Feb 27, 2007 8.477 8.477 8.087 8.220 13,139,842 -0.41(-4.72%)
Feb 26, 2007 8.770 8.849 8.613 8.627 7,583,226 -0.14(-1.58%)
Feb 23, 2007 8.882 8.925 8.681 8.765 11,155,248 -0.07(-0.83%)
Feb 22, 2007 9.039 9.069 8.776 8.838 12,243,997 -0.15(-1.63%)
Feb 21, 2007 8.903 9.033 8.811 8.985 11,742,461 +0.10(+1.13%)
Feb 20, 2007 8.724 8.936 8.654 8.884 9,284,671 +0.12(+1.33%)
Feb 16, 2007 8.597 8.808 8.523 8.768 11,427,079 +0.17(+1.99%)
Feb 15, 2007 8.578 8.602 8.477 8.597 11,461,273 +0.02(+0.28%)
Feb 14, 2007 8.613 8.684 8.507 8.572 27,931,250 +0.14(+1.61%)
Feb 13, 2007 9.667 9.766 8.290 8.437 83,982,928 -1.09(-11.40%)
Feb 12, 2007 9.969 9.969 9.229 9.522 32,045,618 -0.57(-5.65%)
Feb 09, 2007 9.858 10.16 9.796 10.09 17,568,962 +0.27(+2.73%)
Feb 08, 2007 9.497 10.09 9.405 9.823 13,165,461 +0.33(+3.46%)
Feb 07, 2007 9.229 9.717 9.212 9.495 9,596,547 +0.21(+2.22%)
Feb 06, 2007 9.169 9.302 9.147 9.288 7,800,216 +0.15(+1.69%)
Feb 05, 2007 9.039 9.183 8.979 9.134 5,716,852 +0.04(+0.39%)
Feb 02, 2007 9.169 9.185 9.012 9.099 7,983,576 -0.08(-0.86%)
Feb 01, 2007 9.212 9.364 9.074 9.177 6,705,488 -0.05(-0.50%)
Jan 31, 2007 9.077 9.248 8.998 9.223 3,745,399 +0.14(+1.55%)
Jan 30, 2007 9.112 9.194 9.047 9.082 5,325,436 -0.07(-0.71%)
Jan 29, 2007 9.218 9.231 9.088 9.147 4,671,686 -0.11(-1.17%)
Jan 26, 2007 9.305 9.326 9.153 9.256 8,217,856 +0.01(+0.15%)
Jan 25, 2007 9.302 9.394 9.210 9.242 5,055,441 -0.01(-0.06%)
Jan 24, 2007 9.077 9.375 9.077 9.248 8,192,685 +0.16(+1.73%)
Jan 23, 2007 8.933 9.161 8.819 9.090 10,093,202 -0.11(-1.21%)
Jan 22, 2007 9.362 9.405 9.188 9.202 5,504,432 -0.18(-1.88%)
Jan 19, 2007 9.318 9.533 9.164 9.378 5,397,441 +0.06(+0.67%)
Jan 18, 2007 9.636 9.636 9.050 9.316 9,196,617 -0.30(-3.13%)
Jan 17, 2007 9.359 9.676 9.359 9.617 7,859,105 +0.20(+2.07%)
Jan 16, 2007 9.421 9.576 9.307 9.421 8,270,135 +0.12(+1.28%)
Jan 12, 2007 9.438 9.467 9.242 9.302 8,033,603 -0.09(-0.95%)
Jan 11, 2007 9.600 9.617 9.278 9.392 9,018,789 -0.18(-1.87%)
Jan 10, 2007 9.177 9.663 9.028 9.571 13,758,771 +0.39(+4.29%)
Jan 09, 2007 9.223 9.397 9.109 9.177 11,712,211 -0.06(-0.62%)
Jan 08, 2007 9.012 9.261 8.865 9.234 13,514,425 +0.26(+2.84%)
Jan 05, 2007 8.675 9.082 8.673 8.979 13,699,783 +0.33(+3.79%)
Jan 04, 2007 8.428 8.681 8.274 8.651 12,167,307 +0.24(+2.84%)
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.