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 )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 5.806 6.051 5.806 5.876 14,859,595 +0.14(+2.51%)
Apr 29, 2009 5.656 5.739 5.568 5.733 9,402,894 +0.18(+3.30%)
Apr 28, 2009 5.629 5.718 5.537 5.549 10,407,851 -0.17(-2.99%)
Apr 27, 2009 5.699 5.846 5.666 5.721 7,259,665 -0.12(-1.99%)
Apr 24, 2009 5.730 5.931 5.626 5.837 13,947,624 +0.05(+0.84%)
Apr 23, 2009 5.699 5.855 5.589 5.788 12,190,427 +0.18(+3.27%)
Apr 22, 2009 5.553 5.788 5.507 5.604 15,174,295 -0.05(-0.81%)
Apr 21, 2009 5.501 5.669 5.381 5.650 18,299,954 +0.13(+2.27%)
Apr 20, 2009 5.953 5.989 5.525 5.525 11,906,036 -0.53(-8.69%)
Apr 17, 2009 5.824 6.127 5.824 6.051 11,443,565 +0.00(+0.05%)
Apr 16, 2009 6.112 6.148 5.779 6.048 19,804,310 +0.05(+0.87%)
Apr 15, 2009 6.099 6.176 5.794 5.996 21,735,632 -0.22(-3.54%)
Apr 14, 2009 6.521 6.619 6.210 6.216 13,610,668 -0.67(-9.72%)
Apr 13, 2009 6.515 6.909 6.497 6.885 13,385,537 +0.17(+2.46%)
Apr 09, 2009 6.356 6.720 6.252 6.720 12,333,516 +0.49(+7.79%)
Apr 08, 2009 6.035 6.234 6.035 6.234 10,144,517 +0.18(+3.03%)
Apr 07, 2009 6.210 6.292 6.051 6.051 10,468,858 -0.29(-4.62%)
Apr 06, 2009 6.295 6.408 6.188 6.344 11,051,813 -0.17(-2.58%)
Apr 03, 2009 6.203 6.536 5.922 6.512 14,461,825 +0.41(+6.76%)
Apr 02, 2009 5.950 6.188 5.950 6.099 11,531,684 +0.31(+5.33%)
Apr 01, 2009 5.638 5.892 5.638 5.791 13,664,342 -0.19(-3.22%)
Mar 31, 2009 5.745 6.063 5.653 5.983 12,797,582 +0.38(+6.70%)
Mar 30, 2009 5.916 6.014 5.608 5.608 12,649,627 -0.74(-11.61%)
Mar 26, 2009 6.509 6.509 6.210 6.344 18,066,886 -0.06(-1.00%)
Mar 25, 2009 6.561 6.640 6.081 6.408 17,132,030 -0.04(-0.62%)
Mar 24, 2009 7.114 7.187 6.433 6.448 18,343,974 -0.83(-11.42%)
Mar 23, 2009 6.903 7.334 6.573 7.279 14,905,275 +0.83(+12.89%)
Mar 20, 2009 6.717 6.717 6.420 6.448 10,682,683 -0.00(-0.05%)
Mar 19, 2009 6.897 6.973 6.445 6.451 14,464,018 -0.43(-6.30%)
Mar 18, 2009 6.723 6.970 6.595 6.885 21,255,378 +0.02(+0.22%)
Mar 17, 2009 6.436 6.876 6.344 6.870 13,997,983 +0.43(+6.69%)
Mar 16, 2009 6.931 6.967 6.393 6.439 13,739,682 -0.37(-5.39%)
Mar 13, 2009 7.273 7.273 6.753 6.805 14,704,111 -0.51(-6.94%)
Mar 12, 2009 6.964 7.322 6.708 7.313 16,443,217 +0.11(+1.53%)
Mar 11, 2009 6.708 7.294 6.576 7.203 15,407,699 +0.31(+4.57%)
Mar 10, 2009 6.274 6.888 6.145 6.888 17,926,776 +0.85(+14.01%)
Mar 09, 2009 5.968 6.170 5.791 6.041 11,802,917 +0.15(+2.49%)
Mar 06, 2009 5.794 5.928 5.632 5.895 17,301,802 +0.15(+2.66%)
Mar 05, 2009 5.928 6.029 5.644 5.742 12,013,646 -0.35(-5.81%)
Mar 04, 2009 5.797 6.265 5.757 6.096 10,095,278 +0.03(+0.45%)
Mar 02, 2009 6.197 6.478 6.017 6.069 12,632,283 -0.32(-4.98%)
Feb 27, 2009 6.506 6.668 6.381 6.387 11,861,702 -0.29(-4.39%)
Feb 26, 2009 6.879 7.105 6.423 6.680 22,677,090 +0.28(+4.29%)
Feb 25, 2009 6.414 6.616 6.136 6.405 12,863,442 -0.05(-0.76%)
Feb 24, 2009 5.993 6.454 5.889 6.454 14,546,335 +0.41(+6.83%)
Feb 23, 2009 6.265 6.472 6.029 6.041 12,446,437 -0.28(-4.49%)
Feb 20, 2009 6.041 6.460 5.959 6.326 17,594,106 +0.12(+1.97%)
Feb 19, 2009 6.451 6.515 6.191 6.203 11,826,088 -0.09(-1.50%)
Feb 18, 2009 6.173 6.408 5.989 6.298 13,851,648 +0.18(+2.95%)
Feb 17, 2009 6.197 6.283 6.029 6.118 11,714,519 -0.42(-6.40%)
Feb 13, 2009 6.567 6.790 6.469 6.536 12,145,082 -0.20(-2.99%)
Feb 12, 2009 6.430 6.796 6.423 6.738 11,083,175 +0.05(+0.73%)
Feb 11, 2009 6.723 6.851 6.512 6.689 8,327,253 -0.09(-1.26%)
Feb 10, 2009 7.062 7.197 6.686 6.775 17,545,800 -0.36(-5.01%)
Feb 09, 2009 7.484 7.493 7.032 7.132 11,433,460 -0.48(-6.27%)
Feb 06, 2009 7.215 7.661 7.169 7.609 12,256,720 +0.46(+6.50%)
Feb 05, 2009 6.717 7.282 6.591 7.145 13,793,127 +0.40(+5.89%)
Feb 04, 2009 6.561 6.870 6.442 6.747 10,947,263 +0.20(+3.03%)
Feb 03, 2009 6.341 6.671 6.188 6.549 14,788,522 +0.29(+4.69%)
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.