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 )

58.66 -0.54 (-0.91%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 14, 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 (%)
Jan 30, 2004 2.387 2.400 2.373 2.400 69,691 +0.03(+1.14%)
Jan 29, 2004 2.536 2.576 2.373 2.373 137,170 -0.20(-7.89%)
Jan 28, 2004 2.782 2.782 2.563 2.576 83,335 -0.21(-7.41%)
Jan 27, 2004 2.820 2.820 2.780 2.782 57,523 -0.07(-2.29%)
Jan 26, 2004 2.875 2.915 2.834 2.848 25,811 +0.03(+0.96%)
Jan 23, 2004 2.997 2.997 2.820 2.820 95,134 -0.15(-5.02%)
Jan 22, 2004 2.975 2.997 2.970 2.970 188,794 +0.00(+0.00%)
Jan 21, 2004 2.983 2.983 2.961 2.970 107,671 -0.01(-0.45%)
Jan 20, 2004 2.929 2.991 2.929 2.983 127,952 +0.05(+1.85%)
Jan 16, 2004 2.970 2.970 2.915 2.929 80,016 -0.04(-1.37%)
Jan 15, 2004 2.956 2.975 2.942 2.970 44,827 +0.09(+3.30%)
Jan 14, 2004 3.064 3.064 2.861 2.875 83,335 -0.08(-2.75%)
Jan 13, 2004 3.105 3.105 2.956 2.956 12,168 -0.12(-3.96%)
Jan 12, 2004 2.902 3.417 2.902 3.078 515,364 +0.28(+9.93%)
Jan 09, 2004 2.509 2.848 2.495 2.800 220,347 +0.31(+12.23%)
Jan 08, 2004 2.373 2.509 2.373 2.495 48,975 +0.12(+5.14%)
Jan 07, 2004 2.373 2.373 2.373 2.373 79,832 -0.01(-0.57%)
Jan 06, 2004 2.373 2.387 2.373 2.387 14,012 +0.01(+0.57%)
Jan 05, 2004 2.441 2.495 2.332 2.373 46,092 -0.14(-5.41%)
Jan 02, 2004 2.441 2.509 2.441 2.509 3,318 -0.05(-2.12%)
Dec 31, 2003 2.536 2.576 2.495 2.563 33,923 +0.07(+2.61%)
Dec 30, 2003 2.498 2.536 2.498 2.498 24,307 -0.02(-0.97%)
Dec 29, 2003 2.522 2.536 2.498 2.522 29,038 +0.02(+0.98%)
Dec 26, 2003 2.509 2.576 2.498 2.498 28,503 +0.06(+2.33%)
Dec 24, 2003 2.400 2.522 2.400 2.441 50,528 +0.00(+0.00%)
Dec 23, 2003 2.427 2.441 2.400 2.441 12,876 +0.07(+2.86%)
Dec 22, 2003 2.346 2.427 2.346 2.373 11,799 -0.04(-1.69%)
Dec 19, 2003 2.332 2.414 2.305 2.414 160,124 +0.09(+4.09%)
Dec 18, 2003 2.319 2.332 2.319 2.319 23,746 +0.00(+0.00%)
Dec 17, 2003 2.319 2.319 2.319 2.319 41,837 +0.00(+0.00%)
Dec 16, 2003 2.321 2.332 2.319 2.319 10,129 +0.01(+0.59%)
Dec 15, 2003 2.359 2.359 2.305 2.305 144,966 -0.03(-1.16%)
Dec 12, 2003 2.332 2.332 2.332 2.332 0 +0.00(+0.00%)
Dec 11, 2003 2.400 2.400 2.332 2.332 7,743 +0.01(+0.58%)
Dec 10, 2003 2.373 2.400 2.305 2.319 33,002 -0.05(-2.29%)
Dec 09, 2003 2.373 2.387 2.373 2.373 8,112 -0.03(-1.13%)
Dec 08, 2003 2.400 2.400 2.400 2.400 737 -0.04(-1.67%)
Dec 05, 2003 2.373 2.441 2.427 2.441 28,208 +0.07(+2.86%)
Dec 04, 2003 2.373 2.373 2.373 2.373 5,531 +0.00(+0.00%)
Dec 03, 2003 2.373 2.373 2.373 2.373 368 -0.03(-1.13%)
Dec 02, 2003 2.400 2.400 2.400 2.400 8,222 +0.00(+0.00%)
Dec 01, 2003 2.400 2.400 2.400 2.400 5,162 -0.01(-0.56%)
Nov 28, 2003 2.403 2.414 2.400 2.414 14,749 +0.01(+0.56%)
Nov 26, 2003 2.387 2.400 2.387 2.400 4,793 -0.04(-1.67%)
Nov 25, 2003 2.441 2.441 2.373 2.441 116,521 +0.00(+0.00%)
Nov 24, 2003 2.454 2.454 2.441 2.441 16,593 +0.00(+0.00%)
Nov 21, 2003 2.441 2.441 2.441 2.441 25,442 +0.00(+0.00%)
Nov 20, 2003 2.454 2.454 2.441 2.441 18,068 -0.01(-0.55%)
Nov 19, 2003 2.454 2.454 2.454 2.454 7,046 -0.01(-0.55%)
Nov 18, 2003 2.471 2.471 2.468 2.468 22,124 +0.00(+0.00%)
Nov 17, 2003 2.495 2.495 2.468 2.468 54,175 -0.04(-1.62%)
Nov 14, 2003 2.509 2.522 2.509 2.509 11,430 +0.01(+0.54%)
Nov 13, 2003 2.495 2.495 2.490 2.495 38,717 +0.00(+0.00%)
Nov 12, 2003 2.468 2.509 2.468 2.495 76,882 -0.01(-0.54%)
Nov 11, 2003 2.479 2.536 2.479 2.509 67,847 +0.04(+1.43%)
Nov 10, 2003 2.481 2.495 2.473 2.473 12,537 -0.01(-0.33%)
Nov 07, 2003 2.468 2.481 2.446 2.481 42,058 +0.03(+1.10%)
Nov 06, 2003 2.427 2.468 2.422 2.454 227,829 +0.03(+1.12%)
Nov 05, 2003 2.427 2.427 2.416 2.427 40,561 +0.02(+0.67%)
Nov 04, 2003 2.392 2.427 2.387 2.411 92,922 +0.02(+1.02%)
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.