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 )

59.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 29, 2006 8.545 8.564 8.287 8.353 6,496,349 -0.14(-1.63%)
Dec 28, 2006 8.410 8.572 8.361 8.491 7,377,394 +0.05(+0.64%)
Dec 27, 2006 8.428 8.605 8.344 8.437 8,488,187 +0.02(+0.19%)
Dec 26, 2006 8.659 8.732 8.410 8.420 10,464,918 -0.21(-2.42%)
Dec 22, 2006 8.952 8.952 8.529 8.629 15,496,586 -0.30(-3.31%)
Dec 21, 2006 9.305 9.305 8.903 8.925 9,214,838 -0.34(-3.66%)
Dec 20, 2006 9.291 9.413 9.142 9.264 7,692,679 +0.03(+0.29%)
Dec 19, 2006 9.427 9.519 9.104 9.237 20,285,676 -0.53(-5.39%)
Dec 18, 2006 9.666 9.942 9.630 9.763 7,097,294 +0.12(+1.24%)
Dec 15, 2006 9.714 9.850 9.576 9.644 6,608,822 +0.07(+0.71%)
Dec 14, 2006 9.733 9.988 9.481 9.576 8,700,142 -0.17(-1.73%)
Dec 13, 2006 9.714 9.874 9.611 9.744 6,432,123 +0.05(+0.48%)
Dec 12, 2006 9.874 10.03 9.576 9.698 9,008,704 -0.15(-1.52%)
Dec 11, 2006 9.923 9.996 9.788 9.847 6,485,707 -0.11(-1.09%)
Dec 08, 2006 9.815 10.16 9.766 9.956 8,393,519 +0.07(+0.69%)
Dec 07, 2006 10.31 10.35 9.809 9.888 10,647,305 -0.40(-3.85%)
Dec 06, 2006 10.33 10.37 10.10 10.28 8,087,043 -0.09(-0.84%)
Dec 05, 2006 10.42 10.65 10.33 10.37 11,114,721 +0.06(+0.61%)
Dec 04, 2006 10.17 10.36 10.15 10.31 11,193,515 +0.18(+1.82%)
Dec 01, 2006 10.39 10.67 9.834 10.12 32,208,382 -0.77(-7.05%)
Nov 30, 2006 10.69 11.07 10.62 10.89 11,616,640 +0.21(+1.93%)
Nov 29, 2006 10.92 11.06 10.46 10.69 14,615,114 -0.14(-1.28%)
Nov 28, 2006 10.74 10.87 10.39 10.82 15,521,734 -0.03(-0.25%)
Nov 27, 2006 11.09 11.49 10.78 10.85 18,477,794 -0.17(-1.55%)
Nov 24, 2006 11.12 11.19 10.57 11.02 5,721,810 -0.05(-0.49%)
Nov 22, 2006 10.59 11.25 10.54 11.08 23,597,572 +0.68(+6.55%)
Nov 21, 2006 10.28 10.43 10.09 10.40 17,928,066 +0.17(+1.62%)
Nov 20, 2006 10.07 10.26 9.907 10.23 11,354,548 +0.31(+3.12%)
Nov 17, 2006 9.788 10.03 9.769 9.921 14,969,942 +0.02(+0.25%)
Nov 16, 2006 10.27 10.28 9.606 9.896 16,732,809 -0.28(-2.72%)
Nov 15, 2006 10.13 10.33 10.06 10.17 15,094,248 -0.34(-3.23%)
Nov 14, 2006 10.37 10.64 10.10 10.51 13,838,108 +0.31(+3.09%)
Nov 13, 2006 10.33 10.36 10.09 10.20 6,108,410 -0.05(-0.53%)
Nov 10, 2006 9.834 10.51 9.831 10.25 14,434,371 +0.48(+4.94%)
Nov 09, 2006 9.866 9.975 9.760 9.769 5,662,980 -0.08(-0.83%)
Nov 08, 2006 9.755 9.934 9.603 9.850 3,435,875 -0.01(-0.14%)
Nov 07, 2006 10.01 10.20 9.782 9.864 5,240,526 -0.15(-1.46%)
Nov 06, 2006 9.543 10.09 9.538 10.01 8,671,514 +0.28(+2.90%)
Nov 03, 2006 9.712 9.861 9.476 9.728 6,634,556 +0.08(+0.87%)
Nov 02, 2006 9.535 9.682 9.291 9.644 8,171,073 +0.07(+0.68%)
Nov 01, 2006 9.695 10.07 9.554 9.579 7,352,990 -0.11(-1.18%)
Oct 31, 2006 9.842 9.899 9.581 9.693 7,254,496 -0.14(-1.41%)
Oct 30, 2006 9.929 9.967 9.774 9.831 7,155,239 -0.13(-1.31%)
Oct 27, 2006 9.994 10.17 9.902 9.961 5,767,667 -0.16(-1.55%)
Oct 26, 2006 10.03 10.13 9.704 10.12 8,504,517 +0.08(+0.84%)
Oct 25, 2006 10.14 10.19 9.958 10.03 6,172,165 -0.13(-1.31%)
Oct 24, 2006 9.988 10.19 9.972 10.17 8,760,383 +0.15(+1.52%)
Oct 23, 2006 9.950 10.08 9.874 10.02 9,923,419 +0.18(+1.85%)
Oct 20, 2006 9.864 9.874 9.636 9.834 9,391,696 +0.01(+0.11%)
Oct 19, 2006 9.793 9.921 9.593 9.823 15,088,770 +0.33(+3.46%)
Oct 18, 2006 9.576 9.733 9.400 9.495 7,979,046 +0.00(+0.00%)
Oct 17, 2006 9.581 9.698 9.326 9.495 9,682,843 +0.12(+1.27%)
Oct 16, 2006 9.448 9.611 9.335 9.375 5,809,872 -0.11(-1.17%)
Oct 13, 2006 9.373 9.706 9.286 9.486 12,892,977 +0.07(+0.78%)
Oct 12, 2006 9.039 9.470 9.039 9.413 13,785,792 +0.40(+4.49%)
Oct 11, 2006 9.058 9.220 8.925 9.009 8,827,382 -0.10(-1.13%)
Oct 10, 2006 8.960 9.223 8.762 9.112 17,744,064 +0.30(+3.35%)
Oct 09, 2006 8.542 8.863 8.521 8.816 6,939,974 +0.19(+2.17%)
Oct 06, 2006 8.599 8.735 8.483 8.629 7,418,643 +0.02(+0.25%)
Oct 05, 2006 8.353 8.670 8.274 8.608 11,921,003 +0.27(+3.19%)
Oct 04, 2006 7.975 8.358 7.908 8.342 9,409,371 +0.34(+4.24%)
Oct 03, 2006 8.013 8.171 7.916 8.003 6,650,496 +0.05(+0.65%)
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.