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 )

59.03 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 30, 2004 1.697 1.721 1.697 1.716 365,299 +0.00(+0.00%)
Jul 29, 2004 1.702 1.724 1.689 1.716 580,441 +0.02(+1.12%)
Jul 28, 2004 1.702 1.724 1.697 1.697 528,308 -0.02(-0.95%)
Jul 27, 2004 1.716 1.727 1.702 1.713 40,384 -0.00(-0.16%)
Jul 26, 2004 1.716 1.716 1.702 1.716 411,191 +0.00(+0.00%)
Jul 23, 2004 1.716 1.716 1.716 1.716 9,912 -0.02(-1.10%)
Jul 22, 2004 1.730 1.743 1.716 1.735 15,419 +0.02(+1.11%)
Jul 21, 2004 1.735 1.754 1.681 1.716 1,885,975 -0.03(-1.72%)
Jul 20, 2004 1.735 1.746 1.735 1.746 4,405 +0.00(+0.16%)
Jul 19, 2004 1.735 1.746 1.735 1.743 168,148 -0.00(-0.16%)
Jul 16, 2004 1.746 1.746 1.727 1.746 328,953 +0.02(+0.94%)
Jul 15, 2004 1.730 1.730 1.716 1.730 208,165 +0.01(+0.79%)
Jul 14, 2004 1.716 1.716 1.702 1.716 22,395 +0.00(+0.00%)
Jul 13, 2004 1.716 1.724 1.716 1.716 93,252 +0.00(+0.00%)
Jul 12, 2004 1.708 1.727 1.702 1.716 316,838 +0.00(+0.00%)
Jul 09, 2004 1.716 1.727 1.705 1.716 122,990 +0.01(+0.80%)
Jul 08, 2004 1.689 1.702 1.689 1.702 8,444 -0.02(-1.11%)
Jul 07, 2004 1.721 1.727 1.697 1.721 145,385 -0.02(-1.10%)
Jul 06, 2004 1.727 1.740 1.719 1.740 89,581 +0.01(+0.63%)
Jul 02, 2004 1.713 1.730 1.713 1.730 62,413 +0.02(+0.95%)
Jul 01, 2004 1.702 1.716 1.702 1.713 29,370 -0.00(-0.16%)
Jun 30, 2004 1.757 1.760 1.716 1.716 93,986 -0.05(-2.63%)
Jun 29, 2004 1.798 1.798 1.746 1.762 127,763 -0.04(-1.97%)
Jun 28, 2004 1.800 1.803 1.798 1.798 56,171 -0.00(-0.15%)
Jun 25, 2004 1.806 1.806 1.798 1.800 45,891 -0.01(-0.30%)
Jun 24, 2004 1.825 1.825 1.798 1.806 51,766 -0.03(-1.78%)
Jun 23, 2004 1.798 1.839 1.798 1.839 53,234 +0.04(+2.27%)
Jun 22, 2004 1.869 1.879 1.798 1.798 40,384 -0.08(-4.07%)
Jun 21, 2004 1.882 1.882 1.874 1.874 5,139 -0.01(-0.43%)
Jun 18, 2004 1.879 1.893 1.879 1.882 13,584 +0.00(+0.15%)
Jun 17, 2004 1.874 1.890 1.874 1.879 22,395 +0.00(+0.00%)
Jun 16, 2004 1.879 1.879 1.879 1.879 42,587 +0.00(+0.00%)
Jun 15, 2004 1.948 1.948 1.869 1.879 42,587 -0.07(-3.50%)
Jun 14, 2004 1.948 1.948 1.948 1.948 367 -0.02(-1.11%)
Jun 10, 2004 1.967 1.969 1.961 1.969 31,206 -0.01(-0.28%)
Jun 09, 2004 1.975 2.002 1.975 1.975 10,279 -0.01(-0.68%)
Jun 08, 2004 2.043 2.043 1.988 1.988 96,923 +0.00(+0.00%)
Jun 07, 2004 1.988 1.988 1.988 1.988 0 +0.00(+0.00%)
Jun 04, 2004 1.994 2.029 1.975 1.988 101,329 +0.02(+1.11%)
Jun 03, 2004 1.994 1.994 1.967 1.967 4,772 +0.00(+0.00%)
Jun 02, 2004 1.967 1.967 1.967 1.967 1,835 +0.00(+0.00%)
Jun 01, 2004 1.975 1.975 1.967 1.967 4,772 -0.01(-0.41%)
May 28, 2004 1.967 1.975 1.967 1.975 6,241 -0.03(-1.36%)
May 27, 2004 2.002 2.002 2.002 2.002 5,507 +0.03(+1.38%)
May 26, 2004 2.002 2.002 1.967 1.975 16,153 -0.01(-0.68%)
May 25, 2004 1.956 2.070 1.950 1.988 283,428 +0.05(+2.53%)
May 24, 2004 1.934 1.961 1.934 1.939 12,115 +0.01(+0.28%)
May 21, 2004 1.948 1.948 1.934 1.934 8,444 -0.01(-0.70%)
May 20, 2004 1.948 1.948 1.948 1.948 1,101 -0.01(-0.69%)
May 19, 2004 1.975 2.016 1.948 1.961 93,619 +0.00(+0.00%)
May 18, 2004 1.972 1.972 1.948 1.961 26,800 +0.03(+1.41%)
May 17, 2004 1.934 1.980 1.934 1.934 4,038 -0.04(-2.07%)
May 14, 2004 1.975 1.980 1.975 1.975 7,342 -0.08(-4.10%)
May 13, 2004 2.059 2.059 2.059 2.059 0 +0.00(+0.00%)
May 12, 2004 1.988 2.059 1.934 2.059 23,863 +0.07(+3.56%)
May 11, 2004 1.988 1.988 1.988 1.988 734 -0.08(-3.95%)
May 10, 2004 2.084 2.084 2.016 2.070 88,846 -0.02(-0.91%)
May 07, 2004 2.084 2.097 2.084 2.089 21,661 -0.01(-0.39%)
May 06, 2004 2.097 2.152 2.097 2.097 22,028 +0.00(+0.00%)
May 05, 2004 2.097 2.111 2.043 2.097 43,322 -0.01(-0.65%)
May 04, 2004 2.116 2.165 2.111 2.111 64,983 +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.