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, 2005 2.848 2.905 2.802 2.859 1,470,786 +0.01(+0.38%)
Feb 25, 2005 2.610 2.876 2.577 2.848 2,428,844 +0.23(+8.81%)
Feb 24, 2005 2.577 2.645 2.577 2.618 561,383 -0.01(-0.31%)
Feb 23, 2005 2.631 2.658 2.577 2.626 2,033,020 -0.01(-0.51%)
Feb 22, 2005 2.686 2.686 2.591 2.639 1,479,603 -0.08(-2.99%)
Feb 18, 2005 2.634 2.740 2.550 2.721 4,037,041 +0.05(+1.83%)
Feb 17, 2005 2.767 2.767 2.645 2.672 2,578,729 -0.08(-2.96%)
Feb 16, 2005 2.753 2.767 2.705 2.753 2,939,106 +0.03(+1.00%)
Feb 15, 2005 2.851 2.851 2.656 2.726 2,348,833 -0.11(-3.92%)
Feb 14, 2005 2.859 2.889 2.797 2.838 3,696,630 -0.01(-0.38%)
Feb 11, 2005 2.916 2.957 2.734 2.848 5,490,874 +0.21(+8.14%)
Feb 10, 2005 2.577 2.889 2.485 2.634 32,802,850 +0.00(+0.10%)
Feb 09, 2005 2.686 2.713 2.604 2.631 1,107,696 -0.05(-2.02%)
Feb 08, 2005 2.721 2.726 2.672 2.686 1,702,875 -0.04(-1.30%)
Feb 07, 2005 2.631 2.794 2.604 2.721 1,716,249 +0.11(+4.37%)
Feb 04, 2005 2.360 2.686 2.360 2.607 1,805,590 +0.25(+10.46%)
Feb 03, 2005 2.252 2.371 2.252 2.360 170,454 +0.08(+3.57%)
Feb 02, 2005 2.252 2.306 2.211 2.279 232,458 +0.03(+1.20%)
Feb 01, 2005 2.347 2.347 2.252 2.252 101,778 -0.07(-3.04%)
Jan 31, 2005 2.338 2.347 2.322 2.322 176,138 -0.02(-1.04%)
Jan 28, 2005 2.298 2.347 2.287 2.347 152,705 +0.05(+2.37%)
Jan 27, 2005 2.246 2.309 2.238 2.292 178,822 +0.05(+2.05%)
Jan 26, 2005 2.216 2.279 2.170 2.246 349,148 +0.05(+2.22%)
Jan 25, 2005 2.319 2.319 2.062 2.197 882,268 -0.05(-2.41%)
Jan 24, 2005 2.279 2.333 2.224 2.252 201,456 -0.04(-1.78%)
Jan 21, 2005 2.322 2.360 2.279 2.292 76,306 -0.06(-2.65%)
Jan 20, 2005 2.252 2.387 2.211 2.355 148,410 +0.08(+3.33%)
Jan 19, 2005 2.333 2.336 2.265 2.279 92,526 -0.11(-4.55%)
Jan 18, 2005 2.279 2.469 2.197 2.387 297,418 +0.13(+5.77%)
Jan 14, 2005 2.360 2.374 2.252 2.257 191,650 -0.10(-4.37%)
Jan 13, 2005 2.482 2.482 2.211 2.360 544,488 -0.15(-5.95%)
Jan 12, 2005 2.536 2.536 2.482 2.509 57,321 -0.05(-2.12%)
Jan 11, 2005 2.550 2.631 2.523 2.564 175,504 +0.01(+0.53%)
Jan 10, 2005 2.474 2.550 2.455 2.550 117,773 +0.08(+3.07%)
Jan 07, 2005 2.645 2.645 2.469 2.474 248,593 -0.18(-6.94%)
Jan 06, 2005 2.653 2.713 2.631 2.658 132,102 +0.01(+0.51%)
Jan 05, 2005 2.661 2.713 2.618 2.645 256,050 -0.03(-1.02%)
Jan 04, 2005 2.767 2.781 2.645 2.672 177,495 -0.08(-2.96%)
Jan 03, 2005 2.848 2.876 2.726 2.753 230,629 -0.01(-0.49%)
Dec 31, 2004 2.781 2.848 2.753 2.767 387,430 +0.03(+1.09%)
Dec 30, 2004 2.577 2.781 2.564 2.737 619,298 +0.19(+7.34%)
Dec 29, 2004 2.550 2.672 2.526 2.550 697,816 +0.03(+1.08%)
Dec 28, 2004 2.523 2.536 2.498 2.523 137,130 +0.03(+1.09%)
Dec 27, 2004 2.577 2.577 2.496 2.496 98,424 -0.05(-2.13%)
Dec 23, 2004 2.496 2.577 2.485 2.550 433,508 +0.07(+2.62%)
Dec 22, 2004 2.686 2.686 2.482 2.485 368,998 -0.16(-6.15%)
Dec 21, 2004 2.618 2.713 2.618 2.648 607,871 +0.03(+1.14%)
Dec 20, 2004 2.482 2.726 2.482 2.618 625,565 +0.15(+6.04%)
Dec 17, 2004 2.469 2.523 2.455 2.469 118,330 -0.08(-3.29%)
Dec 16, 2004 2.509 2.658 2.490 2.553 524,191 +0.07(+2.84%)
Dec 15, 2004 2.292 2.658 2.292 2.482 1,141,647 +0.22(+9.71%)
Dec 14, 2004 1.872 2.306 1.872 2.262 535,250 +0.42(+22.65%)
Dec 13, 2004 1.845 1.845 1.831 1.845 53,819 -0.01(-0.73%)
Dec 10, 2004 1.818 1.858 1.807 1.858 453,783 +0.09(+5.38%)
Dec 09, 2004 1.826 1.826 1.763 1.763 58,980 -0.05(-2.98%)
Dec 08, 2004 1.818 1.831 1.780 1.818 111,694 +0.00(+0.00%)
Dec 07, 2004 1.885 1.885 1.818 1.818 59,718 -0.07(-3.87%)
Dec 06, 2004 1.858 1.912 1.831 1.891 94,000 +0.02(+1.01%)
Dec 03, 2004 1.820 1.872 1.820 1.872 16,219 +0.01(+0.73%)
Dec 02, 2004 1.899 1.899 1.818 1.858 60,823 -0.04(-2.14%)
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.