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 )

62.77 +0.54 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 1.716 1.634 1.716 316,470 +0.07(+4.30%)
Apr 29, 2003 1.539 1.689 1.512 1.645 271,313 +0.09(+5.59%)
Apr 28, 2003 1.553 1.602 1.553 1.558 122,256 -0.05(-3.05%)
Apr 25, 2003 1.430 1.607 1.430 1.607 163,008 +0.18(+12.38%)
Apr 24, 2003 1.430 1.430 1.422 1.430 150,892 +0.00(+0.00%)
Apr 23, 2003 1.430 1.430 1.422 1.430 103,532 -0.01(-0.94%)
Apr 22, 2003 1.430 1.444 1.416 1.444 334,093 +0.01(+0.95%)
Apr 21, 2003 1.430 1.430 1.416 1.430 1,016,598 +0.00(+0.00%)
Apr 17, 2003 1.430 1.430 1.419 1.430 60,577 +0.00(+0.00%)
Apr 16, 2003 1.430 1.430 1.411 1.430 76,364 -0.01(-0.54%)
Apr 15, 2003 1.444 1.444 1.403 1.438 251,855 -0.01(-0.74%)
Apr 14, 2003 1.471 1.471 1.430 1.448 153,462 -0.00(-0.04%)
Apr 11, 2003 1.471 1.471 1.449 1.449 44,056 -0.05(-3.27%)
Apr 10, 2003 1.498 1.525 1.487 1.498 75,629 +0.04(+2.42%)
Apr 09, 2003 1.681 1.681 1.449 1.463 386,593 -0.23(-13.39%)
Apr 08, 2003 1.675 1.689 1.675 1.689 17,255 +0.01(+0.81%)
Apr 07, 2003 1.642 1.702 1.642 1.675 35,979 +0.04(+2.50%)
Apr 04, 2003 1.773 1.773 1.634 1.634 252,222 -0.14(-7.69%)
Apr 03, 2003 1.893 1.893 1.770 1.770 6,241 -0.14(-7.14%)
Apr 02, 2003 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Apr 01, 2003 1.907 1.907 1.893 1.907 3,304 +0.01(+0.72%)
Mar 31, 2003 1.893 1.893 1.893 1.893 30,105 +0.00(+0.00%)
Mar 28, 2003 1.893 1.893 1.893 1.893 367 -0.01(-0.71%)
Mar 27, 2003 1.907 1.907 1.907 1.907 5,507 +0.00(+0.00%)
Mar 26, 2003 1.907 1.907 1.907 1.907 9,912 +0.00(+0.00%)
Mar 25, 2003 1.934 1.948 1.907 1.907 6,241 +0.01(+0.72%)
Mar 24, 2003 1.893 1.893 1.893 1.893 1,101 -0.01(-0.71%)
Mar 21, 2003 1.879 1.920 1.879 1.907 36,346 -0.04(-2.10%)
Mar 20, 2003 1.907 1.948 1.907 1.948 8,076 +0.04(+2.14%)
Mar 19, 2003 1.961 1.961 1.907 1.907 17,989 -0.05(-2.78%)
Mar 18, 2003 1.907 1.961 1.893 1.961 29,737 +0.05(+2.86%)
Mar 17, 2003 1.907 1.907 1.907 1.907 22,028 +0.00(+0.00%)
Mar 14, 2003 1.907 1.907 1.907 1.907 1,101 +0.00(+0.00%)
Mar 13, 2003 1.907 1.907 1.907 1.907 14,685 +0.03(+1.45%)
Mar 12, 2003 1.907 1.907 1.866 1.879 56,906 +0.00(+0.00%)
Mar 11, 2003 1.839 1.909 1.839 1.879 78,567 -0.22(-10.62%)
Mar 10, 2003 2.086 2.103 2.086 2.103 4,772 +0.00(+0.00%)
Mar 07, 2003 2.086 2.103 2.086 2.103 1,468 -0.05(-2.28%)
Mar 06, 2003 2.114 2.152 2.111 2.152 7,709 +0.03(+1.28%)
Mar 05, 2003 2.125 2.125 2.125 2.125 0 +0.00(+0.00%)
Mar 04, 2003 2.152 2.152 2.125 2.125 21,293 +0.01(+0.65%)
Mar 03, 2003 2.111 2.125 2.111 2.111 23,863 +0.00(+0.00%)
Feb 28, 2003 2.116 2.146 2.111 2.111 8,444 -0.04(-1.90%)
Feb 27, 2003 2.116 2.165 2.116 2.152 25,699 +0.04(+1.67%)
Feb 26, 2003 2.116 2.116 2.116 2.116 2,202 +0.01(+0.26%)
Feb 25, 2003 2.111 2.111 2.111 2.111 734 -0.07(-3.12%)
Feb 24, 2003 2.179 2.179 2.152 2.179 4,772 +0.01(+0.63%)
Feb 21, 2003 2.152 2.165 2.152 2.165 3,304 +0.00(+0.00%)
Feb 20, 2003 2.247 2.247 2.152 2.165 9,178 -0.04(-1.85%)
Feb 19, 2003 2.179 2.206 2.165 2.206 18,723 +0.03(+1.25%)
Feb 18, 2003 2.179 2.179 2.179 2.179 7,342 +0.00(+0.00%)
Feb 14, 2003 2.179 2.179 2.179 2.179 8,076 +0.00(+0.00%)
Feb 13, 2003 2.097 2.179 2.097 2.179 13,951 +0.03(+1.27%)
Feb 12, 2003 2.220 2.272 2.152 2.152 26,800 -0.05(-2.47%)
Feb 11, 2003 2.451 2.451 2.206 2.206 82,972 -0.25(-10.00%)
Feb 10, 2003 2.506 2.506 2.451 2.451 56,171 -0.05(-2.07%)
Feb 07, 2003 2.479 2.503 2.479 2.503 6,608 +0.03(+1.21%)
Feb 06, 2003 2.479 2.479 2.473 2.473 73,794 -0.01(-0.22%)
Feb 05, 2003 2.479 2.479 2.479 2.479 16,153 -0.03(-1.09%)
Feb 04, 2003 2.479 2.506 2.479 2.506 11,748 +0.03(+1.10%)
Feb 03, 2003 2.479 2.519 2.479 2.479 21,293 +0.00(+0.00%)
Jan 31, 2003 2.479 2.519 2.479 2.479 91,783 +0.00(+0.00%)
Jan 30, 2003 2.481 2.481 2.479 2.479 29,370 -0.00(-0.11%)
Jan 29, 2003 2.506 2.506 2.479 2.481 136,207 -0.02(-0.98%)
Jan 28, 2003 2.509 2.509 2.506 2.506 23,129 -0.02(-0.97%)
Jan 27, 2003 2.506 2.530 2.506 2.530 17,989 +0.02(+0.98%)
Jan 24, 2003 2.519 2.530 2.506 2.506 53,234 -0.01(-0.54%)
Jan 23, 2003 2.547 2.547 2.519 2.519 31,940 -0.03(-1.07%)
Jan 22, 2003 2.547 2.549 2.547 2.547 62,413 -0.04(-1.58%)
Jan 21, 2003 2.588 2.656 2.560 2.588 74,895 +0.00(+0.00%)
Jan 17, 2003 2.588 2.588 2.588 2.588 5,139 -0.07(-2.56%)
Jan 16, 2003 2.683 2.683 2.588 2.656 20,192 -0.01(-0.51%)
Jan 15, 2003 2.656 2.669 2.560 2.669 88,479 +0.16(+6.52%)
Jan 14, 2003 2.519 2.519 2.479 2.506 32,675 -0.22(-8.09%)
Jan 13, 2003 2.519 2.727 2.492 2.727 15,786 +0.21(+8.22%)
Jan 10, 2003 2.519 2.656 2.479 2.519 18,723 -0.07(-2.63%)
Jan 09, 2003 2.765 2.805 2.506 2.588 488,657 -0.19(-6.86%)
Jan 08, 2003 2.805 2.805 2.740 2.778 30,839 -0.03(-0.97%)
Jan 07, 2003 2.805 2.814 2.805 2.805 7,342 -0.03(-0.96%)
Jan 06, 2003 2.846 2.846 2.833 2.833 9,912 +0.04(+1.46%)
Jan 03, 2003 2.795 2.795 2.792 2.792 2,202 +0.00(+0.00%)
Jan 02, 2003 2.727 2.846 2.727 2.792 11,748 +0.07(+2.50%)
Dec 31, 2002 2.942 2.942 2.724 2.724 119,686 -0.14(-4.94%)
Dec 30, 2002 2.942 2.942 2.865 2.865 17,622 +0.01(+0.19%)
Dec 27, 2002 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Dec 26, 2002 2.874 2.874 2.860 2.860 77,098 -0.08(-2.78%)
Dec 24, 2002 2.942 2.942 2.942 2.942 0 +0.00(+0.00%)
Dec 23, 2002 2.901 3.023 2.901 2.942 16,521 +0.08(+2.86%)
Dec 20, 2002 2.860 2.860 2.860 2.860 5,507 -0.15(-4.98%)
Dec 19, 2002 3.010 3.010 2.860 3.010 105,367 +0.00(+0.00%)
Dec 18, 2002 2.999 3.051 2.996 3.010 22,762 +0.01(+0.36%)
Dec 17, 2002 3.010 3.051 2.999 2.999 16,521 -0.01(-0.36%)
Dec 16, 2002 3.051 3.051 3.010 3.010 30,472 +0.01(+0.45%)
Dec 13, 2002 2.983 3.010 2.942 2.996 19,091 -0.03(-0.90%)
Dec 12, 2002 2.901 3.051 2.901 3.023 28,636 +0.14(+4.72%)
Dec 11, 2002 2.863 2.901 2.863 2.887 15,052 +0.00(+0.00%)
Dec 10, 2002 2.901 2.928 2.863 2.887 7,342 +0.04(+1.44%)
Dec 09, 2002 2.860 2.928 2.846 2.846 93,619 -0.07(-2.34%)
Dec 06, 2002 2.833 2.928 2.833 2.914 465,895 +0.05(+1.90%)
Dec 05, 2002 2.737 2.860 2.737 2.860 12,849 +0.12(+4.48%)
Dec 04, 2002 2.737 2.792 2.737 2.737 8,811 -0.03(-0.99%)
Dec 03, 2002 2.765 2.765 2.765 2.765 0 +0.00(+0.00%)
Dec 02, 2002 2.724 2.778 2.724 2.765 61,311 +0.04(+1.50%)
Nov 29, 2002 2.724 2.996 2.724 2.724 42,954 +0.00(+0.00%)
Nov 27, 2002 2.533 2.724 2.533 2.724 458,185 +0.19(+7.53%)
Nov 26, 2002 2.288 2.547 2.288 2.533 1,005,951 +0.25(+10.71%)
Nov 25, 2002 2.288 2.288 2.288 2.288 46,993 +0.00(+0.00%)
Nov 22, 2002 2.244 2.288 2.244 2.288 4,405 +0.00(+0.00%)
Nov 21, 2002 2.288 2.288 2.236 2.288 60,944 +0.00(+0.00%)
Nov 20, 2002 2.288 2.288 2.288 2.288 1,835 +0.04(+1.57%)
Nov 19, 2002 2.288 2.288 2.247 2.253 15,419 -0.06(-2.71%)
Nov 18, 2002 2.302 2.315 2.293 2.315 45,524 +0.03(+1.19%)
Nov 15, 2002 2.315 2.315 2.288 2.288 12,482 -0.01(-0.59%)
Nov 14, 2002 2.283 2.302 2.283 2.302 19,825 +0.02(+0.84%)
Nov 13, 2002 2.152 2.283 2.152 2.283 140,612 +0.13(+6.08%)
Nov 12, 2002 2.152 2.152 2.152 2.152 19,458 +0.00(+0.00%)
Nov 11, 2002 2.097 2.152 2.089 2.152 41,119 +0.11(+5.33%)
Nov 08, 2002 2.043 2.043 2.043 2.043 0 +0.00(+0.00%)
Nov 07, 2002 2.097 2.097 2.043 2.043 9,912 -0.03(-1.32%)
Nov 06, 2002 2.070 2.070 2.070 2.070 1,101 +0.03(+1.33%)
Nov 05, 2002 2.043 2.043 2.043 2.043 1,835 +0.00(+0.00%)
Nov 04, 2002 2.097 2.097 2.043 2.043 16,153 +0.00(+0.00%)
Nov 01, 2002 2.002 2.043 2.002 2.043 33,776 +0.00(+0.00%)
Oct 31, 2002 2.056 2.056 2.029 2.043 33,042 -0.01(-0.66%)
Oct 30, 2002 1.988 2.084 1.975 2.056 41,853 -0.05(-2.58%)
Oct 29, 2002 2.043 2.111 1.988 2.111 28,269 +0.20(+10.71%)
Oct 28, 2002 2.043 2.043 1.907 1.907 11,748 -0.05(-2.78%)
Oct 25, 2002 1.907 1.907 1.730 1.961 160,438 -0.01(-0.69%)
Oct 24, 2002 2.097 2.097 1.961 1.975 27,535 -0.15(-7.05%)
Oct 23, 2002 2.125 2.125 2.097 2.125 7,709 -0.05(-2.50%)
Oct 22, 2002 2.179 2.206 2.179 2.179 40,017 -0.01(-0.62%)
Oct 21, 2002 2.247 2.247 2.152 2.193 14,685 -0.05(-2.42%)
Oct 18, 2002 2.247 2.247 2.247 2.247 31,940 +0.00(+0.00%)
Oct 17, 2002 2.261 2.261 2.179 2.247 36,346 -0.03(-1.20%)
Oct 16, 2002 2.302 2.315 2.247 2.274 53,968 -0.08(-3.47%)
Oct 15, 2002 2.397 2.397 2.302 2.356 86,644 -0.09(-3.78%)
Oct 14, 2002 2.438 2.451 2.424 2.449 49,563 -0.00(-0.11%)
Oct 11, 2002 2.479 2.479 2.438 2.451 73,059 +0.00(+0.00%)
Oct 10, 2002 2.451 2.451 2.451 2.451 11,014 +0.00(+0.00%)
Oct 09, 2002 2.519 2.533 2.451 2.451 70,122 -0.07(-2.70%)
Oct 08, 2002 2.533 2.533 2.519 2.519 11,748 -0.07(-2.63%)
Oct 07, 2002 2.560 2.588 2.560 2.588 3,671 -0.01(-0.52%)
Oct 04, 2002 2.601 2.601 2.601 2.601 1,835 +0.00(+0.00%)
Oct 03, 2002 2.601 2.601 2.601 2.601 367 +0.02(+0.84%)
Oct 02, 2002 2.588 2.588 2.533 2.579 31,940 -0.01(-0.32%)
Oct 01, 2002 2.588 2.588 2.588 2.588 7,342 +0.04(+1.60%)
Sep 30, 2002 2.533 2.547 2.533 2.547 11,381 -0.04(-1.48%)
Sep 27, 2002 2.615 2.615 2.533 2.585 22,762 -0.06(-2.16%)
Sep 26, 2002 2.642 2.642 2.642 2.642 3,671 +0.03(+1.04%)
Sep 25, 2002 2.615 2.642 2.588 2.615 25,699 +0.06(+2.35%)
Sep 24, 2002 2.560 2.560 2.560 2.555 11,014 -0.09(-3.30%)
Sep 23, 2002 2.656 2.656 2.642 2.642 4,405 +0.08(+3.19%)
Sep 20, 2002 2.628 2.628 2.560 2.560 9,912 -0.11(-4.08%)
Sep 19, 2002 2.669 2.669 2.669 2.669 22,762 -0.02(-0.71%)
Sep 18, 2002 2.697 2.697 2.688 2.688 5,507 -0.01(-0.30%)
Sep 17, 2002 2.656 2.697 2.656 2.697 17,622 -0.03(-1.00%)
Sep 16, 2002 2.707 2.724 2.683 2.724 37,814 +0.02(+0.60%)
Sep 13, 2002 2.697 2.707 2.697 2.707 10,279 +0.01(+0.40%)
Sep 12, 2002 2.751 2.751 2.697 2.697 14,685 -0.04(-1.49%)
Sep 11, 2002 2.724 2.737 2.697 2.737 8,811 +0.04(+1.52%)
Sep 10, 2002 2.697 2.710 2.675 2.697 132,903 +0.03(+1.02%)
Sep 09, 2002 2.656 2.697 2.642 2.669 95,455 +0.03(+1.03%)
Sep 06, 2002 2.533 2.642 2.533 2.642 111,609 +0.11(+4.30%)
Sep 05, 2002 2.533 2.533 2.533 2.533 11,381 +0.00(+0.00%)
Sep 04, 2002 2.547 2.588 2.424 2.533 327,117 -0.16(-6.06%)
Sep 03, 2002 2.710 2.724 2.533 2.697 29,370 -0.03(-1.00%)
Aug 30, 2002 2.805 2.805 2.805 2.724 15,419 -0.05(-1.96%)
Aug 29, 2002 2.778 2.778 2.751 2.778 31,206 +0.03(+0.99%)
Aug 28, 2002 2.860 2.860 2.724 2.751 90,682 -0.11(-3.90%)
Aug 27, 2002 2.955 2.996 2.863 2.863 87,745 -0.10(-3.31%)
Aug 26, 2002 2.996 2.996 2.955 2.961 43,689 -0.06(-2.07%)
Aug 23, 2002 2.996 2.996 2.996 3.023 13,584 +0.03(+0.91%)
Aug 22, 2002 3.200 3.200 2.996 2.996 130,333 -0.20(-6.38%)
Aug 21, 2002 3.241 3.269 3.200 3.200 60,210 +0.04(+1.29%)
Aug 20, 2002 3.173 3.173 3.160 3.160 367 -0.15(-4.53%)
Aug 16, 2002 3.269 3.309 3.269 3.309 31,573 +0.01(+0.41%)
Aug 15, 2002 3.309 3.309 3.296 3.296 2,569 -0.03(-0.82%)
Aug 14, 2002 3.309 3.323 3.309 3.323 13,584 +0.00(+0.00%)
Aug 13, 2002 3.323 3.323 3.296 3.323 14,318 +0.01(+0.41%)
Aug 12, 2002 3.309 3.309 3.296 3.309 89,581 +0.03(+0.83%)
Aug 07, 2002 3.263 3.282 3.255 3.282 16,153 +0.01(+0.42%)
Aug 06, 2002 3.269 3.269 3.269 3.269 36,713 +0.04(+1.27%)
Aug 05, 2002 3.241 3.269 3.228 3.228 105,000 +0.01(+0.42%)
Aug 02, 2002 3.214 3.214 3.214 3.214 0 +0.00(+0.00%)
Aug 01, 2002 3.214 3.241 3.214 3.214 15,786 -0.05(-1.67%)
Jul 31, 2002 3.241 3.269 3.200 3.269 18,356 +0.14(+4.35%)
Jul 30, 2002 3.064 3.228 3.064 3.132 32,675 +0.11(+3.60%)
Jul 29, 2002 2.860 3.023 2.846 3.023 13,216 +0.26(+9.36%)
Jul 26, 2002 2.765 2.765 2.765 2.765 0 +0.00(+0.00%)
Jul 25, 2002 2.765 2.792 2.765 2.765 4,772 -0.10(-3.33%)
Jul 24, 2002 2.778 2.860 2.778 2.860 8,076 +0.08(+2.94%)
Jul 23, 2002 2.778 2.778 2.778 2.778 367 +0.00(+0.00%)
Jul 22, 2002 2.737 2.778 2.724 2.778 14,685 -0.08(-2.86%)
Jul 19, 2002 3.160 3.160 2.737 2.860 39,283 -0.54(-16.00%)
Jul 17, 2002 3.405 3.405 3.337 3.405 8,811 -0.68(-16.67%)
Jul 12, 2002 4.086 4.086 4.086 4.086 367 -0.14(-3.23%)
Jul 11, 2002 4.222 4.222 4.222 4.222 0 +0.00(+0.00%)
Jul 10, 2002 3.745 4.222 3.745 4.222 1,835 +0.00(+0.00%)
Jul 09, 2002 3.813 4.222 3.813 4.222 8,444 +0.41(+10.71%)
Jul 08, 2002 3.813 3.813 3.813 3.813 1,101 -0.27(-6.67%)
Jul 05, 2002 4.086 4.086 4.086 4.086 1,835 +0.00(+0.00%)
Jul 04, 2002 3.813 4.358 3.813 4.086 37,447 +0.00(+0.00%)
Jul 03, 2002 3.813 4.358 3.813 4.086 37,447 -0.03(-0.83%)
Jul 02, 2002 4.222 4.494 4.086 4.120 25,699 +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.