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 )

58.54 -0.66 (-1.11%)
Streaming Delayed Price Updated: 2:41 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 (%)
Apr 30, 2003 1.628 1.709 1.628 1.709 317,759 +0.07(+4.30%)
Apr 29, 2003 1.533 1.682 1.506 1.639 272,417 +0.09(+5.59%)
Apr 28, 2003 1.546 1.595 1.546 1.552 122,753 -0.05(-3.05%)
Apr 25, 2003 1.424 1.601 1.424 1.601 163,671 +0.18(+12.38%)
Apr 24, 2003 1.424 1.424 1.416 1.424 151,506 +0.00(+0.00%)
Apr 23, 2003 1.424 1.424 1.416 1.424 103,953 -0.01(-0.94%)
Apr 22, 2003 1.424 1.438 1.411 1.438 335,453 +0.01(+0.95%)
Apr 21, 2003 1.424 1.424 1.411 1.424 1,020,736 +0.00(+0.00%)
Apr 17, 2003 1.424 1.424 1.413 1.424 60,823 +0.00(+0.00%)
Apr 16, 2003 1.424 1.424 1.405 1.424 76,675 -0.01(-0.54%)
Apr 15, 2003 1.438 1.438 1.397 1.432 252,880 -0.01(-0.74%)
Apr 14, 2003 1.465 1.465 1.424 1.443 154,087 -0.00(-0.04%)
Apr 11, 2003 1.465 1.465 1.443 1.443 44,235 -0.05(-3.27%)
Apr 10, 2003 1.492 1.519 1.481 1.492 75,937 +0.04(+2.42%)
Apr 09, 2003 1.674 1.674 1.443 1.457 388,167 -0.23(-13.39%)
Apr 08, 2003 1.668 1.682 1.668 1.682 17,325 +0.01(+0.81%)
Apr 07, 2003 1.636 1.695 1.636 1.668 36,125 +0.04(+2.50%)
Apr 04, 2003 1.766 1.766 1.628 1.628 253,248 -0.14(-7.69%)
Apr 03, 2003 1.885 1.885 1.763 1.763 6,266 -0.14(-7.14%)
Apr 02, 2003 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Apr 01, 2003 1.899 1.899 1.885 1.899 3,317 +0.01(+0.72%)
Mar 31, 2003 1.885 1.885 1.885 1.885 30,227 +0.00(+0.00%)
Mar 28, 2003 1.885 1.885 1.885 1.885 368 -0.01(-0.71%)
Mar 27, 2003 1.899 1.899 1.899 1.899 5,529 +0.00(+0.00%)
Mar 26, 2003 1.899 1.899 1.899 1.899 9,953 +0.00(+0.00%)
Mar 25, 2003 1.926 1.940 1.899 1.899 6,266 +0.01(+0.72%)
Mar 24, 2003 1.885 1.885 1.885 1.885 1,105 -0.01(-0.71%)
Mar 21, 2003 1.872 1.912 1.872 1.899 36,494 -0.04(-2.10%)
Mar 20, 2003 1.899 1.940 1.899 1.940 8,109 +0.04(+2.14%)
Mar 19, 2003 1.953 1.953 1.899 1.899 18,062 -0.05(-2.78%)
Mar 18, 2003 1.899 1.953 1.885 1.953 29,859 +0.05(+2.86%)
Mar 17, 2003 1.899 1.899 1.899 1.899 22,117 +0.00(+0.00%)
Mar 14, 2003 1.899 1.899 1.899 1.899 1,105 +0.00(+0.00%)
Mar 13, 2003 1.899 1.899 1.899 1.899 14,745 +0.03(+1.45%)
Mar 12, 2003 1.899 1.899 1.858 1.872 57,137 +0.00(+0.00%)
Mar 11, 2003 1.831 1.902 1.831 1.872 78,886 -0.22(-10.62%)
Mar 10, 2003 2.078 2.094 2.078 2.094 4,792 +0.00(+0.00%)
Mar 07, 2003 2.078 2.094 2.078 2.094 1,474 -0.05(-2.28%)
Mar 06, 2003 2.105 2.143 2.102 2.143 7,741 +0.03(+1.28%)
Mar 05, 2003 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Mar 04, 2003 2.143 2.143 2.116 2.116 21,380 +0.01(+0.64%)
Mar 03, 2003 2.102 2.116 2.102 2.102 23,960 +0.00(+0.00%)
Feb 28, 2003 2.108 2.138 2.102 2.102 8,478 -0.04(-1.90%)
Feb 27, 2003 2.108 2.157 2.108 2.143 25,804 +0.04(+1.67%)
Feb 26, 2003 2.108 2.108 2.108 2.108 2,211 +0.01(+0.26%)
Feb 25, 2003 2.102 2.102 2.102 2.102 737 -0.07(-3.13%)
Feb 24, 2003 2.170 2.170 2.143 2.170 4,792 +0.01(+0.63%)
Feb 21, 2003 2.143 2.157 2.143 2.157 3,317 +0.00(+0.00%)
Feb 20, 2003 2.238 2.238 2.143 2.157 9,215 -0.04(-1.85%)
Feb 19, 2003 2.170 2.197 2.157 2.197 18,800 +0.03(+1.25%)
Feb 18, 2003 2.170 2.170 2.170 2.170 7,372 +0.00(+0.00%)
Feb 14, 2003 2.170 2.170 2.170 2.170 8,109 +0.00(+0.00%)
Feb 13, 2003 2.089 2.170 2.089 2.170 14,007 +0.03(+1.27%)
Feb 12, 2003 2.211 2.262 2.143 2.143 26,909 -0.05(-2.47%)
Feb 11, 2003 2.441 2.441 2.197 2.197 83,310 -0.24(-10.00%)
Feb 10, 2003 2.496 2.496 2.441 2.441 56,400 -0.05(-2.07%)
Feb 07, 2003 2.469 2.493 2.469 2.493 6,635 +0.03(+1.21%)
Feb 06, 2003 2.469 2.469 2.463 2.463 74,094 -0.01(-0.22%)
Feb 05, 2003 2.469 2.469 2.469 2.469 16,219 -0.03(-1.09%)
Feb 04, 2003 2.469 2.496 2.469 2.496 11,796 +0.03(+1.10%)
Feb 03, 2003 2.469 2.509 2.469 2.469 21,380 +0.00(+0.00%)
Jan 31, 2003 2.469 2.509 2.469 2.469 92,157 +0.00(+0.00%)
Jan 30, 2003 2.471 2.471 2.469 2.469 29,490 -0.00(-0.11%)
Jan 29, 2003 2.496 2.496 2.469 2.471 136,761 -0.02(-0.98%)
Jan 28, 2003 2.498 2.498 2.496 2.496 23,223 -0.02(-0.97%)
Jan 27, 2003 2.496 2.520 2.496 2.520 18,062 +0.02(+0.98%)
Jan 24, 2003 2.509 2.520 2.496 2.496 53,451 -0.01(-0.54%)
Jan 23, 2003 2.536 2.536 2.509 2.509 32,070 -0.03(-1.07%)
Jan 22, 2003 2.536 2.539 2.536 2.536 62,667 -0.04(-1.58%)
Jan 21, 2003 2.577 2.645 2.550 2.577 75,200 +0.00(+0.00%)
Jan 17, 2003 2.577 2.577 2.577 2.577 5,160 -0.07(-2.56%)
Jan 16, 2003 2.672 2.672 2.577 2.645 20,274 -0.01(-0.51%)
Jan 15, 2003 2.645 2.658 2.550 2.658 88,839 +0.16(+6.52%)
Jan 14, 2003 2.509 2.509 2.469 2.496 32,808 -0.22(-8.09%)
Jan 13, 2003 2.509 2.715 2.482 2.715 15,851 +0.21(+8.22%)
Jan 10, 2003 2.509 2.645 2.469 2.509 18,800 -0.07(-2.63%)
Jan 09, 2003 2.753 2.794 2.496 2.577 490,646 -0.19(-6.86%)
Jan 08, 2003 2.794 2.794 2.729 2.767 30,964 -0.03(-0.97%)
Jan 07, 2003 2.794 2.802 2.794 2.794 7,372 -0.03(-0.96%)
Jan 06, 2003 2.835 2.835 2.821 2.821 9,953 +0.04(+1.46%)
Jan 03, 2003 2.783 2.783 2.781 2.781 2,211 +0.00(+0.00%)
Jan 02, 2003 2.715 2.835 2.715 2.781 11,796 +0.07(+2.50%)
Dec 31, 2002 2.930 2.930 2.713 2.713 120,173 -0.14(-4.94%)
Dec 30, 2002 2.930 2.930 2.854 2.854 17,694 +0.01(+0.19%)
Dec 27, 2002 2.848 2.848 2.848 2.848 0 +0.00(+0.00%)
Dec 26, 2002 2.862 2.862 2.848 2.848 77,412 -0.08(-2.78%)
Dec 24, 2002 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Dec 23, 2002 2.889 3.011 2.889 2.930 16,588 +0.08(+2.86%)
Dec 20, 2002 2.848 2.848 2.848 2.848 5,529 -0.15(-4.98%)
Dec 19, 2002 2.998 2.998 2.848 2.998 105,796 +0.00(+0.00%)
Dec 18, 2002 2.987 3.038 2.984 2.998 22,855 +0.01(+0.36%)
Dec 17, 2002 2.998 3.038 2.987 2.987 16,588 -0.01(-0.36%)
Dec 16, 2002 3.038 3.038 2.998 2.998 30,596 +0.01(+0.45%)
Dec 13, 2002 2.970 2.998 2.930 2.984 19,168 -0.03(-0.90%)
Dec 12, 2002 2.889 3.038 2.889 3.011 28,753 +0.14(+4.72%)
Dec 11, 2002 2.851 2.889 2.851 2.876 15,113 +0.00(+0.00%)
Dec 10, 2002 2.889 2.916 2.851 2.876 7,372 +0.04(+1.44%)
Dec 09, 2002 2.848 2.916 2.835 2.835 94,000 -0.07(-2.34%)
Dec 06, 2002 2.821 2.916 2.821 2.903 467,791 +0.05(+1.90%)
Dec 05, 2002 2.726 2.848 2.726 2.848 12,902 +0.12(+4.48%)
Dec 04, 2002 2.726 2.781 2.726 2.726 8,847 -0.03(-0.99%)
Dec 03, 2002 2.753 2.753 2.753 2.753 0 +0.00(+0.00%)
Dec 02, 2002 2.713 2.767 2.713 2.753 61,561 +0.04(+1.50%)
Nov 29, 2002 2.713 2.984 2.713 2.713 43,129 +0.00(+0.00%)
Nov 27, 2002 2.523 2.713 2.523 2.713 460,050 +0.19(+7.53%)
Nov 26, 2002 2.279 2.536 2.279 2.523 1,010,046 +0.24(+10.71%)
Nov 25, 2002 2.279 2.279 2.279 2.279 47,184 +0.00(+0.00%)
Nov 22, 2002 2.235 2.279 2.235 2.279 4,423 +0.00(+0.00%)
Nov 21, 2002 2.279 2.279 2.227 2.279 61,192 +0.00(+0.00%)
Nov 20, 2002 2.279 2.279 2.279 2.279 1,843 +0.04(+1.57%)
Nov 19, 2002 2.279 2.279 2.238 2.243 15,482 -0.06(-2.71%)
Nov 18, 2002 2.292 2.306 2.284 2.306 45,710 +0.03(+1.19%)
Nov 15, 2002 2.306 2.306 2.279 2.279 12,533 -0.01(-0.59%)
Nov 14, 2002 2.273 2.292 2.273 2.292 19,906 +0.02(+0.84%)
Nov 13, 2002 2.143 2.273 2.143 2.273 141,185 +0.13(+6.08%)
Nov 12, 2002 2.143 2.143 2.143 2.143 19,537 +0.00(+0.00%)
Nov 11, 2002 2.089 2.143 2.081 2.143 41,286 +0.11(+5.33%)
Nov 08, 2002 2.035 2.035 2.035 2.035 0 +0.00(+0.00%)
Nov 07, 2002 2.089 2.089 2.035 2.035 9,953 -0.03(-1.32%)
Nov 06, 2002 2.062 2.062 2.062 2.062 1,105 +0.03(+1.33%)
Nov 05, 2002 2.035 2.035 2.035 2.035 1,843 +0.00(+0.00%)
Nov 04, 2002 2.089 2.089 2.035 2.035 16,219 +0.00(+0.00%)
Nov 01, 2002 1.994 2.035 1.994 2.035 33,913 +0.00(+0.00%)
Oct 31, 2002 2.048 2.048 2.021 2.035 33,176 -0.01(-0.66%)
Oct 30, 2002 1.980 2.075 1.967 2.048 42,023 -0.05(-2.58%)
Oct 29, 2002 2.035 2.102 1.980 2.102 28,384 +0.20(+10.71%)
Oct 28, 2002 2.035 2.035 1.899 1.899 11,796 -0.05(-2.78%)
Oct 25, 2002 1.899 1.899 1.723 1.953 161,091 -0.01(-0.69%)
Oct 24, 2002 2.089 2.089 1.953 1.967 27,647 -0.15(-7.05%)
Oct 23, 2002 2.116 2.116 2.089 2.116 7,741 -0.05(-2.50%)
Oct 22, 2002 2.170 2.197 2.170 2.170 40,180 -0.01(-0.62%)
Oct 21, 2002 2.238 2.238 2.143 2.184 14,745 -0.05(-2.42%)
Oct 18, 2002 2.238 2.238 2.238 2.238 32,070 +0.00(+0.00%)
Oct 17, 2002 2.252 2.252 2.170 2.238 36,494 -0.03(-1.20%)
Oct 16, 2002 2.292 2.306 2.238 2.265 54,188 -0.08(-3.47%)
Oct 15, 2002 2.387 2.387 2.292 2.347 86,996 -0.09(-3.78%)
Oct 14, 2002 2.428 2.441 2.414 2.439 49,765 -0.00(-0.11%)
Oct 11, 2002 2.469 2.469 2.428 2.441 73,357 +0.00(+0.00%)
Oct 10, 2002 2.441 2.441 2.441 2.441 11,058 +0.00(+0.00%)
Oct 09, 2002 2.509 2.523 2.441 2.441 70,408 -0.07(-2.70%)
Oct 08, 2002 2.523 2.523 2.509 2.509 11,796 -0.07(-2.63%)
Oct 07, 2002 2.550 2.577 2.550 2.577 3,686 -0.01(-0.52%)
Oct 04, 2002 2.591 2.591 2.591 2.591 1,843 +0.00(+0.00%)
Oct 03, 2002 2.591 2.591 2.591 2.591 368 +0.02(+0.84%)
Oct 02, 2002 2.577 2.577 2.523 2.569 32,070 -0.01(-0.32%)
Oct 01, 2002 2.577 2.577 2.577 2.577 7,372 +0.04(+1.60%)
Sep 30, 2002 2.523 2.536 2.523 2.536 11,427 -0.04(-1.48%)
Sep 27, 2002 2.604 2.604 2.523 2.574 22,855 -0.06(-2.16%)
Sep 26, 2002 2.631 2.631 2.631 2.631 3,686 +0.03(+1.04%)
Sep 25, 2002 2.604 2.631 2.577 2.604 25,804 +0.06(+2.35%)
Sep 24, 2002 2.550 2.550 2.550 2.545 11,058 -0.09(-3.30%)
Sep 23, 2002 2.645 2.645 2.631 2.631 4,423 +0.08(+3.19%)
Sep 20, 2002 2.618 2.618 2.550 2.550 9,953 -0.11(-4.08%)
Sep 19, 2002 2.658 2.658 2.658 2.658 22,855 -0.02(-0.71%)
Sep 18, 2002 2.686 2.686 2.677 2.677 5,529 -0.01(-0.30%)
Sep 17, 2002 2.645 2.686 2.645 2.686 17,694 -0.03(-1.00%)
Sep 16, 2002 2.696 2.713 2.672 2.713 37,968 +0.02(+0.60%)
Sep 13, 2002 2.686 2.696 2.686 2.696 10,321 +0.01(+0.40%)
Sep 12, 2002 2.740 2.740 2.686 2.686 14,745 -0.04(-1.49%)
Sep 11, 2002 2.713 2.726 2.686 2.726 8,847 +0.04(+1.52%)
Sep 10, 2002 2.686 2.699 2.664 2.686 133,444 +0.03(+1.02%)
Sep 09, 2002 2.645 2.686 2.631 2.658 95,843 +0.03(+1.03%)
Sep 06, 2002 2.523 2.631 2.523 2.631 112,063 +0.11(+4.30%)
Sep 05, 2002 2.523 2.523 2.523 2.523 11,427 +0.00(+0.00%)
Sep 04, 2002 2.536 2.577 2.414 2.523 328,449 -0.16(-6.06%)
Sep 03, 2002 2.699 2.713 2.523 2.686 29,490 -0.03(-1.00%)
Aug 30, 2002 2.794 2.794 2.794 2.713 15,482 -0.05(-1.96%)
Aug 29, 2002 2.767 2.767 2.740 2.767 31,333 +0.03(+0.99%)
Aug 28, 2002 2.848 2.848 2.713 2.740 91,051 -0.11(-3.90%)
Aug 27, 2002 2.943 2.984 2.851 2.851 88,102 -0.10(-3.31%)
Aug 26, 2002 2.984 2.984 2.943 2.949 43,866 -0.06(-2.07%)
Aug 23, 2002 2.984 2.984 2.984 3.011 13,639 +0.03(+0.91%)
Aug 22, 2002 3.187 3.187 2.984 2.984 130,863 -0.20(-6.38%)
Aug 21, 2002 3.228 3.255 3.187 3.187 60,455 +0.04(+1.29%)
Aug 20, 2002 3.160 3.160 3.147 3.147 368 -0.15(-4.53%)
Aug 16, 2002 3.255 3.296 3.255 3.296 31,702 +0.01(+0.41%)
Aug 15, 2002 3.296 3.296 3.282 3.282 2,580 -0.03(-0.82%)
Aug 14, 2002 3.296 3.310 3.296 3.310 13,639 +0.00(+0.00%)
Aug 13, 2002 3.310 3.310 3.282 3.310 14,376 +0.01(+0.41%)
Aug 12, 2002 3.296 3.296 3.282 3.296 89,945 +0.03(+0.83%)
Aug 07, 2002 3.250 3.269 3.242 3.269 16,219 +0.01(+0.42%)
Aug 06, 2002 3.255 3.255 3.255 3.255 36,863 +0.04(+1.27%)
Aug 05, 2002 3.228 3.255 3.215 3.215 105,428 +0.01(+0.42%)
Aug 02, 2002 3.201 3.201 3.201 3.201 0 +0.00(+0.00%)
Aug 01, 2002 3.201 3.228 3.201 3.201 15,851 -0.05(-1.67%)
Jul 31, 2002 3.228 3.255 3.187 3.255 18,431 +0.14(+4.35%)
Jul 30, 2002 3.052 3.215 3.052 3.120 32,808 +0.11(+3.60%)
Jul 29, 2002 2.848 3.011 2.835 3.011 13,270 +0.26(+9.36%)
Jul 26, 2002 2.753 2.753 2.753 2.753 0 +0.00(+0.00%)
Jul 25, 2002 2.753 2.781 2.753 2.753 4,792 -0.09(-3.33%)
Jul 24, 2002 2.767 2.848 2.767 2.848 8,109 +0.08(+2.94%)
Jul 23, 2002 2.767 2.767 2.767 2.767 368 +0.00(+0.00%)
Jul 22, 2002 2.726 2.767 2.713 2.767 14,745 -0.08(-2.86%)
Jul 19, 2002 3.147 3.147 2.726 2.848 39,443 -0.54(-16.00%)
Jul 17, 2002 3.391 3.391 3.323 3.391 8,847 -0.68(-16.67%)
Jul 12, 2002 4.069 4.069 4.069 4.069 368 -0.14(-3.23%)
Jul 11, 2002 4.205 4.205 4.205 4.205 0 +0.00(+0.00%)
Jul 10, 2002 3.730 4.205 3.730 4.205 1,843 +0.00(+0.00%)
Jul 09, 2002 3.798 4.205 3.798 4.205 8,478 +0.41(+10.71%)
Jul 08, 2002 3.798 3.798 3.798 3.798 1,105 -0.27(-6.67%)
Jul 05, 2002 4.069 4.069 4.069 4.069 1,843 +0.00(+0.00%)
Jul 04, 2002 3.798 4.340 3.798 4.069 37,600 +0.00(+0.00%)
Jul 03, 2002 3.798 4.340 3.798 4.069 37,600 -0.03(-0.83%)
Jul 02, 2002 4.205 4.476 4.069 4.103 25,804 +0.03(+0.83%)
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.