Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.