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, 2006 8.710 9.110 8.275 9.110 25,749,518 +0.50(+5.80%)
Jun 29, 2006 8.226 8.649 8.144 8.610 9,786,136 +0.64(+8.07%)
Jun 28, 2006 8.171 8.296 7.754 7.967 9,494,409 -0.15(-1.84%)
Jun 27, 2006 8.567 8.774 8.061 8.116 9,032,011 -0.47(-5.46%)
Jun 26, 2006 8.317 8.613 8.244 8.585 5,728,902 +0.32(+3.87%)
Jun 23, 2006 8.415 8.421 8.205 8.266 6,658,974 -0.15(-1.74%)
Jun 22, 2006 8.518 8.525 8.284 8.412 5,092,919 -0.00(-0.04%)
Jun 21, 2006 8.122 8.674 7.952 8.415 11,015,769 +0.35(+4.31%)
Jun 20, 2006 7.909 8.211 7.772 8.068 5,013,534 +0.19(+2.48%)
Jun 19, 2006 8.221 8.263 7.778 7.873 5,630,157 -0.30(-3.69%)
Jun 16, 2006 8.278 8.409 7.940 8.174 8,278,644 -0.10(-1.22%)
Jun 15, 2006 7.845 8.333 7.842 8.275 8,486,954 +0.62(+8.08%)
Jun 14, 2006 7.480 7.885 7.476 7.656 9,980,204 +0.26(+3.50%)
Jun 13, 2006 7.662 7.982 7.285 7.397 12,514,129 -0.31(-3.99%)
Jun 12, 2006 8.351 8.512 7.705 7.705 7,208,510 -0.65(-7.73%)
Jun 09, 2006 8.214 8.525 8.162 8.351 8,960,486 +0.21(+2.62%)
Jun 08, 2006 8.150 8.372 7.848 8.138 9,044,625 -0.18(-2.20%)
Jun 07, 2006 8.555 8.790 8.241 8.320 9,555,683 -0.24(-2.85%)
Jun 06, 2006 8.875 9.018 8.461 8.564 7,934,998 -0.30(-3.44%)
Jun 05, 2006 9.204 9.551 8.805 8.869 9,203,691 -0.28(-3.06%)
Jun 02, 2006 9.451 9.746 9.064 9.149 7,246,329 -0.02(-0.27%)
Jun 01, 2006 9.323 9.347 9.030 9.173 8,233,263 -0.10(-1.08%)
May 31, 2006 9.344 9.484 9.106 9.274 10,427,251 -0.06(-0.65%)
May 30, 2006 10.02 10.04 9.292 9.335 11,204,799 -0.39(-3.98%)
May 26, 2006 9.222 9.822 9.195 9.722 10,457,570 +0.50(+5.42%)
May 25, 2006 8.857 9.250 8.738 9.222 9,053,099 +0.46(+5.29%)
May 24, 2006 9.271 9.320 8.323 8.759 14,025,766 -0.44(-4.80%)
May 23, 2006 9.746 9.877 9.079 9.201 11,282,911 -0.37(-3.82%)
May 22, 2006 9.966 9.966 9.170 9.566 12,858,254 -0.50(-4.99%)
May 19, 2006 9.740 10.21 9.701 10.07 10,229,070 +0.33(+3.38%)
May 18, 2006 10.66 10.75 9.475 9.740 15,925,921 -0.82(-7.79%)
May 17, 2006 11.08 11.08 10.53 10.56 8,520,466 -0.70(-6.20%)
May 16, 2006 10.82 11.32 10.82 11.26 8,243,392 +0.48(+4.50%)
May 15, 2006 11.04 11.14 10.72 10.78 6,118,381 -0.21(-1.94%)
May 12, 2006 11.12 11.23 10.93 10.99 6,376,881 -0.22(-1.93%)
May 11, 2006 11.82 11.96 11.07 11.21 6,938,939 -0.43(-3.72%)
May 10, 2006 11.82 11.92 11.55 11.64 9,017,572 -0.04(-0.37%)
May 09, 2006 11.81 11.85 11.61 11.68 7,195,736 -0.10(-0.88%)
May 08, 2006 11.38 11.88 11.32 11.78 16,476,488 +0.58(+5.22%)
May 05, 2006 10.89 11.32 10.82 11.20 11,326,722 +0.38(+3.52%)
May 04, 2006 10.87 11.00 10.71 10.82 5,720,676 -0.03(-0.25%)
May 03, 2006 11.20 11.24 10.69 10.85 8,182,538 -0.08(-0.70%)
May 02, 2006 10.82 11.01 10.69 10.92 9,937,305 +0.18(+1.64%)
May 01, 2006 11.43 11.47 10.56 10.75 16,999,390 -0.66(-5.75%)
Apr 28, 2006 11.38 11.54 11.31 11.40 33,613,892 +0.02(+0.16%)
Apr 27, 2006 11.69 11.73 11.33 11.38 7,107,304 -0.45(-3.79%)
Apr 26, 2006 11.77 12.02 11.76 11.83 4,975,108 +0.02(+0.21%)
Apr 25, 2006 12.16 12.16 11.58 11.81 6,277,257 -0.29(-2.39%)
Apr 24, 2006 12.37 12.37 11.94 12.10 7,554,187 -0.46(-3.64%)
Apr 21, 2006 12.94 12.94 12.34 12.55 9,352,628 -0.32(-2.46%)
Apr 20, 2006 13.41 13.56 12.83 12.87 6,004,994 -0.47(-3.54%)
Apr 19, 2006 13.45 13.52 12.98 13.34 4,442,951 +0.00(+0.02%)
Apr 18, 2006 13.11 13.60 12.93 13.34 5,338,612 +0.23(+1.74%)
Apr 17, 2006 12.94 13.36 12.80 13.11 4,594,045 +0.24(+1.87%)
Apr 13, 2006 12.89 13.05 12.60 12.87 3,041,960 +0.01(+0.05%)
Apr 12, 2006 12.45 13.00 12.22 12.86 6,636,322 +0.42(+3.35%)
Apr 11, 2006 12.64 13.71 12.11 12.45 10,170,406 -0.16(-1.26%)
Apr 10, 2006 12.49 12.74 12.40 12.60 3,957,606 +0.07(+0.53%)
Apr 07, 2006 12.66 12.77 12.31 12.54 3,996,032 +0.02(+0.17%)
Apr 06, 2006 12.22 12.63 12.12 12.52 3,772,718 +0.30(+2.47%)
Apr 05, 2006 12.02 12.42 12.00 12.21 3,817,354 +0.14(+1.16%)
Apr 04, 2006 12.22 12.24 11.99 12.07 2,345,584 +0.03(+0.28%)
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.