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 Composite (NQ: COMP )

15,927.90 USD +316.14 (+2.03%)
Daily Price Updated: 4:15 PM EDT, Apr 26, 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 31, 2017 5593 5615 5576 5615 0 +1.08(+0.02%)
Jan 30, 2017 5636 5636 5580 5614 0 -47.07(-0.83%)
Jan 27, 2017 5665 5667 5644 5661 0 +5.60(+0.10%)
Jan 26, 2017 5666 5670 5648 5655 0 -1.16(-0.02%)
Jan 25, 2017 5636 5659 5634 5656 0 +55.38(+0.99%)
Jan 24, 2017 5568 5607 5558 5601 0 +48.02(+0.86%)
Jan 23, 2017 5547 5564 5523 5553 0 -2.39(-0.04%)
Jan 20, 2017 5557 5574 5542 5555 0 +15.25(+0.28%)
Jan 19, 2017 5561 5572 5528 5540 0 -15.57(-0.28%)
Jan 18, 2017 5547 5556 5535 5556 0 +16.92(+0.31%)
Jan 17, 2017 5555 5557 5527 5539 0 -35.39(-0.63%)
Jan 13, 2017 5574 5574 5574 5574 0 +26.63(+0.48%)
Jan 12, 2017 5543 5551 5497 5547 0 -16.16(-0.29%)
Jan 11, 2017 5551 5564 5524 5564 0 +11.83(+0.21%)
Jan 10, 2017 5537 5564 5528 5552 0 +20.00(+0.36%)
Jan 09, 2017 5528 5541 5517 5532 0 +10.76(+0.19%)
Jan 06, 2017 5499 5537 5483 5521 0 +33.12(+0.60%)
Jan 05, 2017 5474 5496 5464 5488 0 +10.94(+0.20%)
Jan 04, 2017 5441 5482 5440 5477 0 +47.92(+0.88%)
Jan 03, 2017 5426 5453 5398 5429 0 +45.96(+0.85%)
Dec 30, 2016 5383 5383 5383 5383 0 -48.97(-0.90%)
Dec 29, 2016 5438 5451 5415 5432 0 -6.47(-0.12%)
Dec 28, 2016 5497 5499 5435 5439 0 -48.88(-0.89%)
Dec 27, 2016 5471 5512 5470 5487 0 +24.75(+0.45%)
Dec 23, 2016 5463 5463 5463 5463 0 +15.27(+0.28%)
Dec 22, 2016 5472 5472 5433 5447 0 -24.01(-0.44%)
Dec 21, 2016 5483 5486 5465 5471 0 -12.51(-0.23%)
Dec 20, 2016 5474 5489 5472 5484 0 +26.50(+0.49%)
Dec 19, 2016 5441 5483 5437 5457 0 +20.28(+0.37%)
Dec 16, 2016 5468 5475 5426 5437 0 -19.69(-0.36%)
Dec 15, 2016 5444 5485 5439 5457 0 +20.18(+0.37%)
Dec 14, 2016 5466 5476 5426 5437 0 -27.16(-0.50%)
Dec 13, 2016 5434 5487 5431 5464 0 +51.29(+0.95%)
Dec 12, 2016 5428 5435 5394 5413 0 -31.96(-0.59%)
Dec 09, 2016 5436 5450 5427 5444 0 +27.14(+0.50%)
Dec 08, 2016 5394 5426 5389 5417 0 +23.60(+0.44%)
Dec 07, 2016 5323 5398 5307 5394 0 +60.76(+1.14%)
Dec 06, 2016 5318 5334 5300 5333 0 +24.11(+0.45%)
Dec 05, 2016 5284 5321 5270 5309 0 +53.24(+1.01%)
Dec 02, 2016 5249 5275 5239 5256 0 +4.54(+0.09%)
Dec 01, 2016 5324 5326 5238 5251 0 -72.57(-1.36%)
Nov 30, 2016 5391 5393 5324 5324 0 -56.24(-1.05%)
Nov 29, 2016 5371 5404 5361 5380 0 +11.11(+0.21%)
Nov 28, 2016 5388 5396 5365 5369 0 -30.11(-0.56%)
Nov 25, 2016 5388 5399 5379 5399 0 +18.24(+0.34%)
Nov 23, 2016 5381 5381 5381 5381 0 -5.67(-0.11%)
Nov 22, 2016 5385 5392 5366 5386 0 +17.49(+0.33%)
Nov 21, 2016 5337 5370 5334 5369 0 +47.35(+0.89%)
Nov 18, 2016 5341 5347 5316 5322 0 -12.46(-0.23%)
Nov 17, 2016 5295 5334 5288 5334 0 +39.39(+0.74%)
Nov 16, 2016 5254 5300 5252 5295 0 +18.96(+0.36%)
Nov 15, 2016 5241 5287 5236 5276 0 +57.22(+1.10%)
Nov 14, 2016 5246 5247 5192 5218 0 -18.71(-0.36%)
Nov 11, 2016 5192 5241 5180 5237 0 +28.31(+0.54%)
Nov 10, 2016 5283 5303 5145 5209 0 -42.27(-0.80%)
Nov 09, 2016 5144 5259 5144 5251 0 +57.58(+1.11%)
Nov 08, 2016 5155 5214 5145 5193 0 +27.32(+0.53%)
Nov 07, 2016 5129 5169 5123 5166 0 +119.80(+2.37%)
Nov 04, 2016 5034 5088 5034 5046 0 -12.04(-0.24%)
Nov 03, 2016 5105 5115 5054 5058 0 -47.16(-0.92%)
Nov 02, 2016 5147 5157 5098 5106 0 -48.01(-0.93%)
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.