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 29, 2007 9.046 9.204 8.930 9.049 7,274,423 +0.01(+0.07%)
Jun 28, 2007 9.006 9.271 8.991 9.043 7,932,857 +0.07(+0.75%)
Jun 27, 2007 8.961 9.018 8.848 8.976 6,473,784 -0.04(-0.44%)
Jun 26, 2007 9.085 9.110 8.942 9.015 6,664,949 -0.09(-0.97%)
Jun 25, 2007 9.076 9.220 9.025 9.104 6,810,131 +0.00(+0.00%)
Jun 22, 2007 9.216 9.350 9.067 9.104 12,072,782 -0.11(-1.19%)
Jun 21, 2007 9.238 9.271 9.000 9.213 14,600,469 -0.09(-1.01%)
Jun 20, 2007 9.363 9.472 9.253 9.308 10,873,818 -0.05(-0.49%)
Jun 19, 2007 9.457 9.488 9.305 9.354 8,240,318 -0.09(-0.94%)
Jun 18, 2007 9.682 9.743 9.411 9.442 9,451,183 -0.19(-1.93%)
Jun 15, 2007 9.713 9.859 9.603 9.628 6,554,694 -0.09(-0.91%)
Jun 14, 2007 9.667 9.771 9.551 9.716 8,052,844 -0.02(-0.19%)
Jun 13, 2007 9.868 9.868 9.637 9.734 8,394,631 -0.10(-1.02%)
Jun 12, 2007 9.801 10.04 9.728 9.835 9,205,924 -0.05(-0.52%)
Jun 11, 2007 9.914 9.914 9.780 9.887 4,908,840 -0.08(-0.76%)
Jun 08, 2007 9.905 10.02 9.816 9.963 3,798,278 +0.03(+0.31%)
Jun 07, 2007 10.04 10.04 9.832 9.932 5,933,846 -0.12(-1.18%)
Jun 06, 2007 10.23 10.28 10.01 10.05 5,357,300 -0.23(-2.22%)
Jun 05, 2007 10.30 10.38 10.13 10.28 6,603,703 -0.07(-0.68%)
Jun 04, 2007 10.11 10.36 10.05 10.35 14,820,743 +0.23(+2.32%)
Jun 01, 2007 10.02 10.20 9.883 10.12 7,980,451 -0.02(-0.21%)
May 31, 2007 10.30 10.40 10.13 10.14 10,999,377 -0.18(-1.77%)
May 30, 2007 9.777 10.33 9.746 10.32 15,781,880 +0.51(+5.25%)
May 29, 2007 10.04 10.08 9.728 9.804 14,483,979 -0.20(-1.98%)
May 25, 2007 9.838 10.10 9.664 10.00 47,228,880 -0.35(-3.35%)
May 24, 2007 10.09 10.65 10.09 10.35 20,339,514 +0.24(+2.38%)
May 23, 2007 10.15 10.36 10.06 10.11 7,291,723 -0.01(-0.09%)
May 22, 2007 9.847 10.31 9.826 10.12 13,354,664 +0.30(+3.10%)
May 21, 2007 9.521 9.842 9.506 9.813 10,822,652 +0.26(+2.74%)
May 18, 2007 9.658 9.676 9.478 9.551 5,393,573 -0.04(-0.44%)
May 17, 2007 9.530 9.603 9.472 9.594 4,612,122 +0.01(+0.10%)
May 16, 2007 9.591 9.682 9.503 9.585 4,604,262 +0.08(+0.80%)
May 15, 2007 9.597 9.704 9.442 9.509 6,699,137 -0.18(-1.82%)
May 14, 2007 9.527 9.719 9.518 9.685 4,123,741 +0.09(+0.89%)
May 11, 2007 9.600 9.743 9.518 9.600 4,598,102 -0.00(-0.03%)
May 10, 2007 9.768 9.820 9.524 9.603 3,729,428 -0.17(-1.71%)
May 09, 2007 9.682 9.816 9.649 9.771 5,082,422 +0.02(+0.22%)
May 08, 2007 9.829 9.868 9.628 9.749 6,375,671 -0.14(-1.45%)
May 07, 2007 9.935 9.993 9.826 9.893 3,507,132 -0.09(-0.92%)
May 04, 2007 10.02 10.02 9.798 9.984 5,848,774 +0.02(+0.18%)
May 03, 2007 10.05 10.12 9.853 9.966 8,700,381 -0.19(-1.86%)
May 02, 2007 10.15 10.32 10.12 10.15 6,960,862 -0.00(-0.03%)
May 01, 2007 9.963 10.18 9.914 10.16 8,437,363 +0.24(+2.43%)
Apr 30, 2007 10.10 10.32 9.890 9.917 8,020,983 -0.09(-0.91%)
Apr 27, 2007 10.12 10.15 9.960 10.01 5,209,071 -0.14(-1.41%)
Apr 26, 2007 10.26 10.28 10.11 10.15 5,743,710 -0.09(-0.86%)
Apr 25, 2007 10.11 10.26 10.05 10.24 7,643,698 +0.15(+1.45%)
Apr 24, 2007 10.25 10.28 10.07 10.09 7,286,404 +0.03(+0.27%)
Apr 23, 2007 10.03 10.41 9.990 10.07 13,884,109 +0.28(+2.83%)
Apr 20, 2007 9.649 9.914 9.524 9.789 13,832,663 +0.29(+3.01%)
Apr 19, 2007 9.372 9.682 9.320 9.503 7,564,958 -0.02(-0.19%)
Apr 18, 2007 9.503 9.695 9.488 9.521 8,207,072 -0.05(-0.54%)
Apr 17, 2007 9.594 9.609 9.414 9.573 10,160,114 -0.01(-0.10%)
Apr 16, 2007 9.384 9.652 9.335 9.582 9,542,852 +0.07(+0.74%)
Apr 13, 2007 9.113 9.670 9.082 9.512 16,515,268 +0.50(+5.54%)
Apr 12, 2007 8.964 9.119 8.900 9.012 6,123,103 +0.06(+0.65%)
Apr 11, 2007 9.204 9.290 8.894 8.955 14,401,842 -0.07(-0.78%)
Apr 10, 2007 9.003 9.082 8.915 9.025 4,538,465 +0.02(+0.27%)
Apr 09, 2007 9.034 9.085 8.961 9.000 7,032,637 -0.04(-0.40%)
Apr 05, 2007 8.927 9.110 8.927 9.037 4,960,600 +0.02(+0.24%)
Apr 04, 2007 9.061 9.131 8.988 9.015 4,627,993 -0.02(-0.27%)
Apr 03, 2007 9.034 9.128 9.000 9.040 6,538,560 +0.03(+0.34%)
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.