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 )

62.44 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 27, 2004 2.424 2.438 2.424 2.430 45,891 +0.00(+0.00%)
Feb 26, 2004 2.451 2.451 2.424 2.430 45,891 -0.02(-0.89%)
Feb 25, 2004 2.465 2.465 2.451 2.451 31,573 +0.00(+0.00%)
Feb 24, 2004 2.465 2.479 2.451 2.451 355,754 -0.03(-1.10%)
Feb 23, 2004 2.479 2.479 2.479 2.479 1,835 +0.01(+0.55%)
Feb 20, 2004 2.465 2.479 2.465 2.465 136,207 -0.01(-0.55%)
Feb 19, 2004 2.492 2.492 2.479 2.479 21,661 -0.01(-0.55%)
Feb 18, 2004 2.492 2.506 2.492 2.492 63,881 +0.00(+0.00%)
Feb 17, 2004 2.492 2.503 2.492 2.492 15,786 +0.00(+0.00%)
Feb 13, 2004 2.479 2.492 2.479 2.492 9,912 +0.01(+0.55%)
Feb 12, 2004 2.492 2.506 2.470 2.479 78,199 +0.00(+0.00%)
Feb 11, 2004 2.465 2.481 2.465 2.479 66,818 +0.01(+0.55%)
Feb 10, 2004 2.465 2.484 2.465 2.465 18,723 -0.01(-0.55%)
Feb 09, 2004 2.465 2.492 2.465 2.479 69,388 +0.00(+0.00%)
Feb 06, 2004 2.457 2.479 2.457 2.479 25,699 +0.00(+0.00%)
Feb 05, 2004 2.451 2.479 2.451 2.479 154,564 +0.03(+1.11%)
Feb 04, 2004 2.451 2.454 2.451 2.451 9,178 -0.01(-0.55%)
Feb 03, 2004 2.438 2.465 2.438 2.465 23,129 +0.02(+1.00%)
Feb 02, 2004 2.411 2.451 2.411 2.441 76,731 +0.03(+1.24%)
Jan 30, 2004 2.397 2.411 2.383 2.411 69,388 +0.03(+1.14%)
Jan 29, 2004 2.547 2.588 2.383 2.383 136,574 -0.20(-7.89%)
Jan 28, 2004 2.795 2.795 2.574 2.588 82,972 -0.21(-7.41%)
Jan 27, 2004 2.833 2.833 2.792 2.795 57,273 -0.07(-2.29%)
Jan 26, 2004 2.887 2.928 2.846 2.860 25,699 +0.03(+0.96%)
Jan 23, 2004 3.010 3.010 2.833 2.833 94,721 -0.15(-5.02%)
Jan 22, 2004 2.988 3.010 2.983 2.983 187,973 +0.00(+0.00%)
Jan 21, 2004 2.996 2.996 2.974 2.983 107,203 -0.01(-0.45%)
Jan 20, 2004 2.942 3.004 2.942 2.996 127,396 +0.05(+1.85%)
Jan 16, 2004 2.983 2.983 2.928 2.942 79,668 -0.04(-1.37%)
Jan 15, 2004 2.969 2.988 2.955 2.983 44,632 +0.10(+3.30%)
Jan 14, 2004 3.078 3.078 2.874 2.887 82,972 -0.08(-2.75%)
Jan 13, 2004 3.119 3.119 2.969 2.969 12,115 -0.12(-3.96%)
Jan 12, 2004 2.914 3.432 2.914 3.091 513,123 +0.28(+9.93%)
Jan 09, 2004 2.519 2.860 2.506 2.812 219,389 +0.31(+12.23%)
Jan 08, 2004 2.383 2.519 2.383 2.506 48,762 +0.12(+5.14%)
Jan 07, 2004 2.383 2.383 2.383 2.383 79,484 -0.01(-0.57%)
Jan 06, 2004 2.383 2.397 2.383 2.397 13,951 +0.01(+0.57%)
Jan 05, 2004 2.451 2.506 2.342 2.383 45,891 -0.14(-5.41%)
Jan 02, 2004 2.451 2.519 2.451 2.519 3,304 -0.05(-2.12%)
Dec 31, 2003 2.547 2.588 2.506 2.574 33,776 +0.07(+2.61%)
Dec 30, 2003 2.509 2.547 2.509 2.509 24,201 -0.02(-0.97%)
Dec 29, 2003 2.533 2.547 2.509 2.533 28,911 +0.02(+0.98%)
Dec 26, 2003 2.519 2.588 2.509 2.509 28,379 +0.06(+2.33%)
Dec 24, 2003 2.411 2.533 2.411 2.451 50,308 +0.00(+0.00%)
Dec 23, 2003 2.438 2.451 2.411 2.451 12,820 +0.07(+2.86%)
Dec 22, 2003 2.356 2.438 2.356 2.383 11,748 -0.04(-1.69%)
Dec 19, 2003 2.342 2.424 2.315 2.424 159,428 +0.10(+4.09%)
Dec 18, 2003 2.329 2.342 2.329 2.329 23,643 +0.00(+0.00%)
Dec 17, 2003 2.329 2.329 2.329 2.329 41,655 +0.00(+0.00%)
Dec 16, 2003 2.332 2.342 2.329 2.329 10,085 +0.01(+0.59%)
Dec 15, 2003 2.370 2.370 2.315 2.315 144,335 -0.03(-1.16%)
Dec 12, 2003 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Dec 11, 2003 2.411 2.411 2.342 2.342 7,709 +0.01(+0.58%)
Dec 10, 2003 2.383 2.411 2.315 2.329 32,858 -0.05(-2.29%)
Dec 09, 2003 2.383 2.397 2.383 2.383 8,076 -0.03(-1.13%)
Dec 08, 2003 2.411 2.411 2.411 2.411 734 -0.04(-1.67%)
Dec 05, 2003 2.383 2.451 2.438 2.451 28,085 +0.07(+2.86%)
Dec 04, 2003 2.383 2.383 2.383 2.383 5,507 +0.00(+0.00%)
Dec 03, 2003 2.383 2.383 2.383 2.383 367 -0.03(-1.13%)
Dec 02, 2003 2.411 2.411 2.411 2.411 8,187 +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.