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 )

59.86 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2003 1.634 1.715 1.634 1.715 316,564 +0.07(+4.30%)
Apr 29, 2003 1.538 1.688 1.511 1.645 271,393 +0.09(+5.59%)
Apr 28, 2003 1.552 1.601 1.552 1.558 122,292 -0.05(-3.05%)
Apr 25, 2003 1.430 1.607 1.430 1.607 163,056 +0.18(+12.38%)
Apr 24, 2003 1.430 1.430 1.421 1.430 150,937 +0.00(+0.00%)
Apr 23, 2003 1.430 1.430 1.421 1.430 103,562 -0.01(-0.94%)
Apr 22, 2003 1.430 1.443 1.416 1.443 334,192 +0.01(+0.95%)
Apr 21, 2003 1.430 1.430 1.416 1.430 1,016,899 +0.00(+0.00%)
Apr 17, 2003 1.430 1.430 1.419 1.430 60,595 +0.00(+0.00%)
Apr 16, 2003 1.430 1.430 1.411 1.430 76,386 -0.01(-0.54%)
Apr 15, 2003 1.443 1.443 1.402 1.437 251,929 -0.01(-0.74%)
Apr 14, 2003 1.470 1.470 1.430 1.448 153,508 -0.00(-0.04%)
Apr 11, 2003 1.470 1.470 1.449 1.449 44,069 -0.05(-3.27%)
Apr 10, 2003 1.498 1.525 1.487 1.498 75,652 +0.04(+2.42%)
Apr 09, 2003 1.680 1.680 1.449 1.462 386,708 -0.23(-13.39%)
Apr 08, 2003 1.675 1.688 1.675 1.688 17,260 +0.01(+0.81%)
Apr 07, 2003 1.642 1.702 1.642 1.675 35,989 +0.04(+2.50%)
Apr 04, 2003 1.773 1.773 1.634 1.634 252,296 -0.14(-7.69%)
Apr 03, 2003 1.892 1.892 1.770 1.770 6,243 -0.14(-7.14%)
Apr 02, 2003 1.906 1.906 1.906 1.906 0 +0.00(+0.00%)
Apr 01, 2003 1.906 1.906 1.892 1.906 3,305 +0.01(+0.72%)
Mar 31, 2003 1.892 1.892 1.892 1.892 30,114 +0.00(+0.00%)
Mar 28, 2003 1.892 1.892 1.892 1.892 367 -0.01(-0.71%)
Mar 27, 2003 1.906 1.906 1.906 1.906 5,508 +0.00(+0.00%)
Mar 26, 2003 1.906 1.906 1.906 1.906 9,915 +0.00(+0.00%)
Mar 25, 2003 1.933 1.947 1.906 1.906 6,243 +0.01(+0.72%)
Mar 24, 2003 1.892 1.892 1.892 1.892 1,101 -0.01(-0.71%)
Mar 21, 2003 1.879 1.920 1.879 1.906 36,357 -0.04(-2.10%)
Mar 20, 2003 1.906 1.947 1.906 1.947 8,079 +0.04(+2.14%)
Mar 19, 2003 1.961 1.961 1.906 1.906 17,994 -0.05(-2.78%)
Mar 18, 2003 1.906 1.961 1.892 1.961 29,746 +0.05(+2.86%)
Mar 17, 2003 1.906 1.906 1.906 1.906 22,034 +0.00(+0.00%)
Mar 14, 2003 1.906 1.906 1.906 1.906 1,101 +0.00(+0.00%)
Mar 13, 2003 1.906 1.906 1.906 1.906 14,689 +0.03(+1.45%)
Mar 12, 2003 1.906 1.906 1.865 1.879 56,922 +0.00(+0.00%)
Mar 11, 2003 1.838 1.909 1.838 1.879 78,590 -0.22(-10.62%)
Mar 10, 2003 2.086 2.102 2.086 2.102 4,774 +0.00(+0.00%)
Mar 07, 2003 2.086 2.102 2.086 2.102 1,468 -0.05(-2.28%)
Mar 06, 2003 2.113 2.151 2.110 2.151 7,712 +0.03(+1.28%)
Mar 05, 2003 2.124 2.124 2.124 2.124 0 +0.00(+0.00%)
Mar 04, 2003 2.151 2.151 2.124 2.124 21,300 +0.01(+0.65%)
Mar 03, 2003 2.110 2.124 2.110 2.110 23,870 +0.00(+0.00%)
Feb 28, 2003 2.116 2.146 2.110 2.110 8,446 -0.04(-1.90%)
Feb 27, 2003 2.116 2.165 2.116 2.151 25,707 +0.04(+1.67%)
Feb 26, 2003 2.116 2.116 2.116 2.116 2,203 +0.01(+0.26%)
Feb 25, 2003 2.110 2.110 2.110 2.110 734 -0.07(-3.13%)
Feb 24, 2003 2.178 2.178 2.151 2.178 4,774 +0.01(+0.63%)
Feb 21, 2003 2.151 2.165 2.151 2.165 3,305 +0.00(+0.00%)
Feb 20, 2003 2.246 2.246 2.151 2.165 9,181 -0.04(-1.85%)
Feb 19, 2003 2.178 2.206 2.165 2.206 18,729 +0.03(+1.25%)
Feb 18, 2003 2.178 2.178 2.178 2.178 7,344 +0.00(+0.00%)
Feb 14, 2003 2.178 2.178 2.178 2.178 8,079 +0.00(+0.00%)
Feb 13, 2003 2.097 2.178 2.097 2.178 13,955 +0.03(+1.27%)
Feb 12, 2003 2.219 2.271 2.151 2.151 26,808 -0.05(-2.47%)
Feb 11, 2003 2.451 2.451 2.206 2.206 82,997 -0.25(-10.00%)
Feb 10, 2003 2.505 2.505 2.451 2.451 56,188 -0.05(-2.07%)
Feb 07, 2003 2.478 2.502 2.478 2.502 6,610 +0.03(+1.21%)
Feb 06, 2003 2.478 2.478 2.472 2.472 73,816 -0.01(-0.22%)
Feb 05, 2003 2.478 2.478 2.478 2.478 16,158 -0.03(-1.09%)
Feb 04, 2003 2.478 2.505 2.478 2.505 11,751 +0.03(+1.10%)
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.