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 )

60.87 +0.80 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 4.009 4.222 4.009 4.083 2,672,846 -0.00(-0.07%)
Apr 28, 2005 3.949 4.140 3.949 4.086 4,598,840 +0.16(+4.09%)
Apr 27, 2005 3.800 4.031 3.691 3.925 3,092,974 +0.09(+2.27%)
Apr 26, 2005 3.900 3.969 3.781 3.838 7,572,334 -0.11(-2.69%)
Apr 25, 2005 3.620 4.009 3.612 3.944 11,030,925 +0.29(+7.82%)
Apr 22, 2005 3.021 3.854 3.018 3.658 28,018,214 +0.76(+26.10%)
Apr 21, 2005 2.846 2.996 2.724 2.901 5,084,476 +0.07(+2.40%)
Apr 20, 2005 2.955 2.983 2.819 2.833 1,069,198 -0.12(-3.97%)
Apr 19, 2005 2.901 2.955 2.901 2.950 1,242,434 +0.05(+1.79%)
Apr 18, 2005 2.846 2.969 2.827 2.898 1,836,438 +0.05(+1.72%)
Apr 15, 2005 2.792 2.942 2.672 2.849 3,943,349 -0.02(-0.85%)
Apr 14, 2005 2.893 2.942 2.860 2.874 1,089,196 -0.02(-0.66%)
Apr 13, 2005 2.936 2.944 2.860 2.893 662,121 -0.03(-1.03%)
Apr 12, 2005 2.825 2.963 2.825 2.923 756,237 +0.05(+1.90%)
Apr 11, 2005 2.996 3.004 2.819 2.868 480,154 -0.10(-3.31%)
Apr 08, 2005 2.934 3.002 2.934 2.966 612,279 +0.01(+0.18%)
Apr 07, 2005 2.950 2.988 2.914 2.961 301,987 +0.02(+0.84%)
Apr 06, 2005 2.972 3.002 2.909 2.936 615,712 +0.01(+0.47%)
Apr 05, 2005 2.874 2.953 2.873 2.923 742,711 -0.01(-0.19%)
Apr 04, 2005 2.827 2.955 2.822 2.928 1,104,751 +0.08(+2.82%)
Apr 01, 2005 2.991 2.991 2.803 2.848 2,086,681 -0.07(-2.29%)
Mar 31, 2005 2.942 2.996 2.890 2.914 1,525,004 -0.01(-0.37%)
Mar 30, 2005 3.004 3.015 2.893 2.925 1,115,901 -0.05(-1.83%)
Mar 29, 2005 3.023 3.023 2.966 2.980 1,271,541 -0.06(-1.88%)
Mar 28, 2005 2.991 3.075 2.942 3.037 995,429 +0.01(+0.45%)
Mar 24, 2005 2.993 3.064 2.942 3.023 1,193,389 +0.08(+2.68%)
Mar 23, 2005 3.023 3.023 2.917 2.944 799,562 -0.07(-2.17%)
Mar 22, 2005 3.130 3.130 2.985 3.010 1,634,601 -0.12(-3.75%)
Mar 21, 2005 3.064 3.230 3.010 3.127 2,765,302 +0.03(+1.06%)
Mar 18, 2005 3.015 3.111 2.999 3.094 1,565,554 +0.08(+2.62%)
Mar 17, 2005 2.993 3.034 2.925 3.015 941,295 +0.03(+0.91%)
Mar 16, 2005 2.928 2.996 2.887 2.988 881,331 +0.05(+1.86%)
Mar 15, 2005 2.879 2.983 2.871 2.934 3,934,155 +0.09(+3.06%)
Mar 14, 2005 2.860 2.874 2.735 2.846 1,814,700 +0.04(+1.55%)
Mar 11, 2005 2.743 2.822 2.710 2.803 1,828,765 +0.04(+1.28%)
Mar 10, 2005 2.805 2.857 2.737 2.767 902,173 -0.04(-1.55%)
Mar 09, 2005 2.879 2.905 2.792 2.811 2,060,240 -0.10(-3.55%)
Mar 08, 2005 2.969 3.037 2.887 2.914 1,943,260 -0.06(-2.10%)
Mar 07, 2005 3.072 3.072 2.958 2.977 3,633,086 +0.06(+2.15%)
Mar 04, 2005 2.931 2.966 2.876 2.914 836,999 -0.02(-0.65%)
Mar 03, 2005 2.969 3.075 2.887 2.934 1,602,958 -0.02(-0.83%)
Mar 02, 2005 2.857 3.045 2.814 2.958 1,762,526 +0.07(+2.26%)
Mar 01, 2005 2.917 2.961 2.781 2.893 918,085 +0.02(+0.76%)
Feb 28, 2005 2.860 2.917 2.814 2.871 1,464,823 +0.01(+0.38%)
Feb 25, 2005 2.620 2.887 2.588 2.860 2,418,998 +0.23(+8.81%)
Feb 24, 2005 2.588 2.656 2.588 2.628 559,107 -0.01(-0.31%)
Feb 23, 2005 2.642 2.669 2.588 2.637 2,024,778 -0.01(-0.51%)
Feb 22, 2005 2.697 2.697 2.601 2.650 1,473,605 -0.08(-2.99%)
Feb 18, 2005 2.645 2.751 2.560 2.732 4,020,675 +0.05(+1.83%)
Feb 17, 2005 2.778 2.778 2.656 2.683 2,568,275 -0.08(-2.96%)
Feb 16, 2005 2.765 2.778 2.716 2.765 2,927,190 +0.03(+1.00%)
Feb 15, 2005 2.863 2.863 2.667 2.737 2,339,311 -0.11(-3.92%)
Feb 14, 2005 2.871 2.901 2.808 2.849 3,681,643 -0.01(-0.38%)
Feb 11, 2005 2.928 2.969 2.746 2.860 5,468,614 +0.22(+8.14%)
Feb 10, 2005 2.588 2.901 2.495 2.645 32,669,866 +0.00(+0.10%)
Feb 09, 2005 2.697 2.724 2.615 2.642 1,103,205 -0.05(-2.02%)
Feb 08, 2005 2.732 2.737 2.683 2.697 1,695,972 -0.04(-1.30%)
Feb 07, 2005 2.642 2.805 2.615 2.732 1,709,291 +0.11(+4.37%)
Feb 04, 2005 2.370 2.697 2.370 2.618 1,798,270 +0.25(+10.46%)
Feb 03, 2005 2.261 2.381 2.261 2.370 169,763 +0.08(+3.57%)
Feb 02, 2005 2.261 2.315 2.220 2.288 231,515 +0.03(+1.20%)
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.