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:

Nasdaq Composite (NQ: COMP )

14,253.27 USD +111.79 (+0.79%)
Daily Price Updated: 4:15 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 14146 14270 14121 14253 0 +111.79(+0.79%)
Jun 21, 2021 14046 14151 13960 14141 0 +111.10(+0.79%)
Jun 18, 2021 14100 14129 14009 14030 0 -130.97(-0.92%)
Jun 17, 2021 14007 14196 13999 14161 0 +121.67(+0.87%)
Jun 16, 2021 14086 14130 13904 14040 0 -33.18(-0.24%)
Jun 15, 2021 14167 14171 14052 14073 0 -101.28(-0.71%)
Jun 14, 2021 14077 14175 14057 14174 0 +104.72(+0.74%)
Jun 11, 2021 14031 14069 14007 14069 0 +49.09(+0.35%)
Jun 10, 2021 13935 14031 13904 14020 0 +108.58(+0.78%)
Jun 09, 2021 13980 14004 13906 13912 0 -13.16(-0.09%)
Jun 08, 2021 13947 13982 13832 13925 0 +43.19(+0.31%)
Jun 07, 2021 13805 13889 13785 13882 0 +67.23(+0.49%)
Jun 04, 2021 13692 13827 13692 13814 0 +199.98(+1.47%)
Jun 03, 2021 13649 13684 13549 13615 0 -141.82(-1.03%)
Jun 02, 2021 13747 13776 13690 13756 0 +19.85(+0.14%)
Jun 01, 2021 13829 13836 13679 13736 0 -12.26(-0.09%)
May 28, 2021 13792 13821 13748 13749 0 +12.46(+0.09%)
May 27, 2021 13742 13777 13702 13736 0 -1.72(-0.01%)
May 26, 2021 13698 13750 13680 13738 0 +80.83(+0.59%)
May 25, 2021 13722 13751 13632 13657 0 -4.00(-0.03%)
May 24, 2021 13557 13709 13551 13661 0 +190.18(+1.41%)
May 21, 2021 13616 13617 13463 13471 0 -64.75(-0.48%)
May 20, 2021 13357 13564 13356 13536 0 +236.00(+1.77%)
May 19, 2021 13078 13305 13072 13300 0 -3.90(-0.03%)
May 18, 2021 13417 13485 13300 13304 0 -75.41(-0.56%)
May 17, 2021 13369 13399 13265 13379 0 -50.93(-0.38%)
May 14, 2021 13256 13461 13243 13430 0 +304.99(+2.32%)
May 13, 2021 13155 13248 13007 13125 0 +93.31(+0.72%)
May 12, 2021 13214 13289 13003 13032 0 -357.75(-2.67%)
May 11, 2021 13116 13423 13108 13389 0 -12.43(-0.09%)
May 10, 2021 13682 13688 13402 13402 0 -350.38(-2.55%)
May 07, 2021 13710 13829 13691 13752 0 +119.40(+0.88%)
May 06, 2021 13558 13636 13439 13633 0 +50.42(+0.37%)
May 05, 2021 13731 13753 13554 13582 0 -51.08(-0.37%)
May 04, 2021 13770 13796 13486 13634 0 -261.62(-1.88%)
May 03, 2021 14030 14042 13882 13895 0 -67.56(-0.48%)
Apr 30, 2021 13971 14085 13942 13963 0 -119.87(-0.85%)
Apr 29, 2021 14205 14207 13953 14083 0 +31.52(+0.22%)
Apr 28, 2021 14083 14134 14035 14051 0 -39.19(-0.28%)
Apr 27, 2021 14171 14171 14064 14090 0 -48.56(-0.34%)
Apr 26, 2021 14052 14154 14020 14139 0 +121.97(+0.87%)
Apr 23, 2021 13861 14063 13859 14017 0 +198.40(+1.44%)
Apr 22, 2021 13948 14016 13771 13818 0 -131.81(-0.94%)
Apr 21, 2021 13746 13951 13707 13950 0 +163.95(+1.19%)
Apr 20, 2021 13894 13928 13699 13786 0 -128.50(-0.92%)
Apr 19, 2021 13985 14042 13843 13915 0 -137.57(-0.98%)
Apr 16, 2021 14048 14062 13977 14052 0 +13.58(+0.10%)
Apr 15, 2021 13983 14049 13970 14039 0 +180.92(+1.31%)
Apr 14, 2021 14004 14034 13839 13858 0 -138.26(-0.99%)
Apr 13, 2021 13902 14012 13902 13996 0 +146.10(+1.05%)
Apr 12, 2021 13854 13877 13784 13850 0 -50.19(-0.36%)
Apr 09, 2021 13787 13905 13748 13900 0 +70.88(+0.51%)
Apr 08, 2021 13797 13830 13759 13829 0 +140.47(+1.03%)
Apr 07, 2021 13675 13733 13654 13689 0 -9.54(-0.07%)
Apr 06, 2021 13682 13777 13674 13698 0 -7.21(-0.05%)
Apr 05, 2021 13595 13721 13583 13706 0 +225.48(+1.67%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.