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 )

59.26 -0.45 (-0.75%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Jul 31, 2006 7.761 7.769 7.434 7.529 7,241,832 -0.34(-4.33%)
Jul 28, 2006 7.665 7.897 7.603 7.869 6,792,927 +0.22(+2.92%)
Jul 27, 2006 7.584 7.741 7.537 7.646 6,410,156 +0.11(+1.45%)
Jul 26, 2006 7.586 7.608 7.407 7.537 4,524,595 -0.07(-0.86%)
Jul 25, 2006 7.575 7.673 7.393 7.603 5,860,244 +0.01(+0.07%)
Jul 24, 2006 7.355 7.747 7.366 7.597 5,452,754 +0.24(+3.29%)
Jul 21, 2006 7.535 7.619 7.257 7.355 5,665,102 -0.17(-2.21%)
Jul 20, 2006 7.897 8.033 7.488 7.521 12,258,729 +0.01(+0.07%)
Jul 19, 2006 7.238 7.613 7.151 7.515 8,345,250 +0.39(+5.46%)
Jul 18, 2006 7.121 7.265 6.897 7.126 4,112,547 -0.02(-0.34%)
Jul 17, 2006 7.066 7.300 7.066 7.151 4,019,293 +0.01(+0.08%)
Jul 14, 2006 7.251 7.338 7.020 7.145 7,786,242 -0.13(-1.83%)
Jul 13, 2006 7.600 7.619 7.249 7.279 7,983,742 -0.41(-5.38%)
Jul 12, 2006 7.878 8.026 7.660 7.692 8,816,197 -0.15(-1.91%)
Jul 11, 2006 7.706 7.886 7.551 7.842 11,453,003 +0.12(+1.55%)
Jul 10, 2006 7.703 7.861 7.665 7.722 3,505,353 +0.06(+0.82%)
Jul 07, 2006 7.883 7.891 7.627 7.660 6,069,537 -0.28(-3.47%)
Jul 06, 2006 8.142 8.161 7.848 7.935 6,780,419 -0.17(-2.05%)
Jul 05, 2006 7.916 8.169 7.750 8.101 9,827,117 +0.07(+0.92%)
Jul 03, 2006 8.049 8.095 7.747 8.027 5,690,056 -0.11(-1.40%)
Jun 30, 2006 7.785 8.142 7.396 8.142 28,810,290 +0.45(+5.80%)
Jun 29, 2006 7.352 7.731 7.279 7.695 10,949,386 +0.57(+8.07%)
Jun 28, 2006 7.303 7.415 6.930 7.121 10,622,983 -0.13(-1.84%)
Jun 27, 2006 7.657 7.842 7.205 7.254 10,105,621 -0.42(-5.46%)
Jun 26, 2006 7.434 7.698 7.368 7.673 6,409,880 +0.29(+3.87%)
Jun 23, 2006 7.521 7.526 7.333 7.387 7,450,507 -0.13(-1.74%)
Jun 22, 2006 7.613 7.619 7.404 7.518 5,698,301 -0.00(-0.04%)
Jun 21, 2006 7.259 7.752 7.107 7.521 12,325,182 +0.31(+4.31%)
Jun 20, 2006 7.069 7.338 6.946 7.210 5,609,479 +0.17(+2.48%)
Jun 19, 2006 7.348 7.385 6.952 7.036 6,299,399 -0.27(-3.69%)
Jun 16, 2006 7.398 7.515 7.096 7.306 9,262,703 -0.09(-1.21%)
Jun 15, 2006 7.012 7.447 7.009 7.396 9,495,775 +0.55(+8.08%)
Jun 14, 2006 6.685 7.047 6.682 6.843 11,166,523 +0.23(+3.50%)
Jun 13, 2006 6.848 7.134 6.511 6.611 14,001,648 -0.28(-3.99%)
Jun 12, 2006 7.464 7.608 6.886 6.886 8,065,366 -0.58(-7.73%)
Jun 09, 2006 7.341 7.619 7.295 7.464 10,025,595 +0.19(+2.62%)
Jun 08, 2006 7.284 7.483 7.014 7.273 10,119,734 -0.16(-2.20%)
Jun 07, 2006 7.646 7.856 7.366 7.436 10,691,540 -0.22(-2.85%)
Jun 06, 2006 7.932 8.060 7.562 7.654 8,878,210 -0.27(-3.44%)
Jun 05, 2006 8.226 8.537 7.869 7.927 10,297,708 -0.25(-3.06%)
Jun 02, 2006 8.447 8.711 8.101 8.177 8,107,680 -0.02(-0.27%)
Jun 01, 2006 8.332 8.354 8.071 8.199 9,211,928 -0.09(-1.08%)
May 31, 2006 8.351 8.477 8.139 8.289 11,666,710 -0.05(-0.65%)
May 30, 2006 8.956 8.978 8.305 8.343 12,536,682 -0.35(-3.98%)
May 26, 2006 8.242 8.779 8.218 8.689 11,700,632 +0.45(+5.42%)
May 25, 2006 7.916 8.267 7.810 8.242 10,129,216 +0.41(+5.29%)
May 24, 2006 8.286 8.330 7.439 7.829 15,692,970 -0.39(-4.80%)
May 23, 2006 8.711 8.828 8.114 8.223 12,624,079 -0.33(-3.82%)
May 22, 2006 8.907 8.907 8.196 8.550 14,386,678 -0.45(-4.99%)
May 19, 2006 8.705 9.122 8.671 8.999 11,444,971 +0.29(+3.38%)
May 18, 2006 9.530 9.609 8.468 8.705 17,818,990 -0.74(-7.79%)
May 17, 2006 9.901 9.906 9.408 9.441 9,533,271 -0.62(-6.20%)
May 16, 2006 9.672 10.12 9.672 10.06 9,223,261 +0.43(+4.49%)
May 15, 2006 9.871 9.955 9.582 9.631 6,845,656 -0.19(-1.94%)
May 12, 2006 9.939 10.04 9.767 9.822 7,134,883 -0.19(-1.93%)
May 11, 2006 10.57 10.69 9.893 10.02 7,763,752 -0.39(-3.72%)
May 10, 2006 10.57 10.66 10.33 10.40 10,089,466 -0.04(-0.36%)
May 09, 2006 10.56 10.59 10.37 10.44 8,051,073 -0.09(-0.88%)
May 08, 2006 10.17 10.61 10.12 10.53 18,435,002 +0.52(+5.22%)
May 05, 2006 9.737 10.12 9.668 10.01 12,673,098 +0.34(+3.52%)
May 04, 2006 9.713 9.830 9.569 9.669 6,400,677 -0.02(-0.25%)
May 03, 2006 10.01 10.05 9.558 9.694 9,155,174 -0.07(-0.70%)
May 02, 2006 9.667 9.841 9.558 9.762 11,118,524 +0.16(+1.64%)
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.