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:

Nasdaq OMX Group (NQ: NDAQ )

73.92 -1.63 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 1.965 1.968 1.919 1.919 84,026 -0.05(-2.63%)
Jun 29, 2004 2.011 2.011 1.953 1.971 114,223 -0.04(-1.97%)
Jun 28, 2004 2.014 2.017 2.011 2.011 50,218 -0.00(-0.15%)
Jun 25, 2004 2.020 2.020 2.011 2.014 41,028 -0.01(-0.30%)
Jun 24, 2004 2.041 2.041 2.011 2.020 46,280 -0.04(-1.78%)
Jun 23, 2004 2.011 2.056 2.011 2.056 47,593 +0.05(+2.27%)
Jun 22, 2004 2.090 2.102 2.011 2.011 36,105 -0.09(-4.07%)
Jun 21, 2004 2.105 2.105 2.096 2.096 4,595 -0.01(-0.43%)
Jun 18, 2004 2.102 2.117 2.102 2.105 12,144 +0.00(+0.15%)
Jun 17, 2004 2.096 2.114 2.096 2.102 20,021 +0.00(+0.00%)
Jun 16, 2004 2.102 2.102 2.102 2.102 38,074 +0.00(+0.00%)
Jun 15, 2004 2.178 2.178 2.090 2.102 38,074 -0.08(-3.50%)
Jun 14, 2004 2.178 2.178 2.178 2.178 328 -0.02(-1.11%)
Jun 10, 2004 2.200 2.203 2.194 2.203 27,899 -0.01(-0.28%)
Jun 09, 2004 2.209 2.239 2.209 2.209 9,190 -0.02(-0.68%)
Jun 08, 2004 2.285 2.285 2.224 2.224 86,652 +0.00(+0.00%)
Jun 07, 2004 2.224 2.224 2.224 2.224 0 +0.00(+0.00%)
Jun 04, 2004 2.230 2.270 2.209 2.224 90,591 +0.02(+1.11%)
Jun 03, 2004 2.230 2.230 2.200 2.200 4,266 +0.00(+0.00%)
Jun 02, 2004 2.200 2.200 2.200 2.200 1,641 +0.00(+0.00%)
Jun 01, 2004 2.209 2.209 2.200 2.200 4,266 -0.01(-0.41%)
May 28, 2004 2.200 2.209 2.200 2.209 5,579 -0.03(-1.36%)
May 27, 2004 2.239 2.239 2.239 2.239 4,923 +0.03(+1.38%)
May 26, 2004 2.239 2.239 2.200 2.209 14,442 -0.02(-0.68%)
May 25, 2004 2.188 2.315 2.181 2.224 253,392 +0.05(+2.53%)
May 24, 2004 2.163 2.194 2.163 2.169 10,831 +0.01(+0.28%)
May 21, 2004 2.178 2.178 2.163 2.163 7,549 -0.02(-0.70%)
May 20, 2004 2.178 2.178 2.178 2.178 984 -0.02(-0.69%)
May 19, 2004 2.209 2.255 2.178 2.194 83,698 +0.00(+0.00%)
May 18, 2004 2.206 2.206 2.178 2.194 23,960 +0.03(+1.41%)
May 17, 2004 2.163 2.215 2.163 2.163 3,610 -0.05(-2.07%)
May 14, 2004 2.209 2.215 2.209 2.209 6,564 -0.09(-4.10%)
May 13, 2004 2.303 2.303 2.303 2.303 0 +0.00(+0.00%)
May 12, 2004 2.224 2.303 2.163 2.303 21,334 +0.08(+3.56%)
May 11, 2004 2.224 2.224 2.224 2.224 656 -0.09(-3.95%)
May 10, 2004 2.331 2.331 2.255 2.315 79,431 -0.02(-0.91%)
May 07, 2004 2.331 2.346 2.331 2.337 19,365 -0.01(-0.39%)
May 06, 2004 2.346 2.407 2.346 2.346 19,693 +0.00(+0.00%)
May 05, 2004 2.346 2.361 2.285 2.346 38,730 -0.02(-0.65%)
May 04, 2004 2.367 2.422 2.361 2.361 58,096 +0.00(+0.00%)
May 03, 2004 2.392 2.437 2.270 2.361 65,645 +0.08(+3.33%)
Apr 30, 2004 2.285 2.285 2.285 2.285 0 +0.00(+0.00%)
Apr 29, 2004 2.285 2.361 2.285 2.285 33,807 +0.00(+0.00%)
Apr 28, 2004 2.361 2.437 2.285 2.285 19,037 -0.14(-5.66%)
Apr 27, 2004 2.437 2.437 2.422 2.422 36,761 +0.00(+0.00%)
Apr 26, 2004 2.422 2.422 2.392 2.422 31,838 +0.02(+0.80%)
Apr 23, 2004 2.392 2.513 2.392 2.403 55,798 +0.04(+1.77%)
Apr 22, 2004 2.361 2.361 2.361 2.361 1,969 +0.00(+0.00%)
Apr 21, 2004 2.300 2.392 2.300 2.361 18,709 +0.06(+2.65%)
Apr 20, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 19, 2004 2.300 2.407 2.285 2.300 111,925 -0.05(-1.95%)
Apr 16, 2004 2.407 2.407 2.346 2.346 11,159 +0.03(+1.32%)
Apr 15, 2004 2.453 2.453 2.315 2.315 21,663 -0.17(-6.75%)
Apr 14, 2004 2.513 2.513 2.440 2.483 73,194 -0.05(-1.81%)
Apr 13, 2004 2.559 2.574 2.529 2.529 92,560 -0.05(-1.78%)
Apr 12, 2004 2.590 2.590 2.574 2.574 42,341 -0.03(-1.17%)
Apr 08, 2004 2.590 2.605 2.590 2.605 54,814 +0.02(+0.59%)
Apr 07, 2004 2.605 2.605 2.590 2.590 159,519 -0.05(-1.73%)
Apr 06, 2004 2.629 2.635 2.629 2.635 11,488 +0.03(+1.17%)
Apr 05, 2004 2.681 2.681 2.605 2.605 17,724 -0.00(-0.12%)
Apr 02, 2004 2.608 2.608 2.608 2.608 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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.