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, 2011 7.417 7.450 7.357 7.385 6,429,443 -0.03(-0.44%)
Apr 28, 2011 7.466 7.510 7.396 7.417 4,902,141 -0.07(-0.87%)
Apr 27, 2011 7.420 7.518 7.352 7.483 5,738,459 +0.05(+0.73%)
Apr 26, 2011 7.445 7.529 7.409 7.428 5,137,148 +0.01(+0.18%)
Apr 25, 2011 7.496 7.564 7.355 7.415 4,820,822 -0.08(-1.13%)
Apr 21, 2011 7.450 7.526 7.423 7.499 4,522,550 +0.06(+0.81%)
Apr 20, 2011 7.494 7.545 7.347 7.439 9,802,233 -0.02(-0.29%)
Apr 19, 2011 7.521 7.897 7.439 7.461 8,598,898 -0.05(-0.62%)
Apr 18, 2011 7.562 7.586 7.420 7.507 5,081,518 -0.17(-2.27%)
Apr 15, 2011 7.600 7.729 7.545 7.682 5,736,567 +0.11(+1.44%)
Apr 14, 2011 7.548 7.638 7.502 7.573 5,148,474 +0.01(+0.18%)
Apr 13, 2011 7.646 7.665 7.477 7.559 8,518,321 -0.01(-0.11%)
Apr 12, 2011 7.624 7.682 7.535 7.567 12,444,063 -0.07(-0.86%)
Apr 11, 2011 7.668 7.801 7.578 7.633 10,846,690 -0.11(-1.48%)
Apr 08, 2011 7.932 7.948 7.695 7.747 14,311,841 -0.17(-2.13%)
Apr 07, 2011 7.864 8.033 7.790 7.916 17,932,406 +0.07(+0.83%)
Apr 06, 2011 7.592 7.924 7.575 7.850 18,743,778 +0.23(+2.96%)
Apr 05, 2011 7.461 7.705 7.426 7.624 15,749,547 +0.15(+2.04%)
Apr 04, 2011 7.551 7.622 7.461 7.472 20,971,834 -0.22(-2.80%)
Apr 01, 2011 7.023 7.799 6.971 7.687 66,068,004 +0.65(+9.25%)
Mar 31, 2011 7.023 7.036 6.923 7.036 6,298,668 +0.01(+0.19%)
Mar 30, 2011 6.998 7.080 6.933 7.023 7,461,862 +0.01(+0.16%)
Mar 29, 2011 6.837 7.020 6.793 7.012 7,714,222 +0.13(+1.86%)
Mar 28, 2011 6.895 7.004 6.881 6.884 3,970,886 -0.01(-0.08%)
Mar 25, 2011 6.993 6.993 6.884 6.889 4,265,853 -0.08(-1.09%)
Mar 24, 2011 6.944 7.004 6.900 6.965 4,595,371 +0.07(+0.99%)
Mar 23, 2011 6.783 6.952 6.764 6.897 7,818,930 +0.05(+0.72%)
Mar 22, 2011 6.922 6.944 6.840 6.848 5,092,553 -0.06(-0.83%)
Mar 21, 2011 6.941 6.952 6.816 6.905 7,024,776 +0.16(+2.30%)
Mar 18, 2011 6.807 6.873 6.734 6.750 14,718,972 +0.06(+0.85%)
Mar 17, 2011 6.745 6.788 6.614 6.693 12,854,227 +0.02(+0.37%)
Mar 16, 2011 6.982 7.044 6.635 6.669 17,234,746 -0.36(-5.15%)
Mar 15, 2011 6.995 7.099 6.971 7.031 10,631,514 -0.15(-2.09%)
Mar 14, 2011 7.366 7.374 7.058 7.181 14,777,312 -0.22(-3.02%)
Mar 11, 2011 7.325 7.423 7.298 7.404 5,173,189 +0.06(+0.78%)
Mar 10, 2011 7.491 7.499 7.338 7.347 7,786,356 -0.21(-2.77%)
Mar 09, 2011 7.714 7.758 7.540 7.556 7,759,620 -0.17(-2.22%)
Mar 08, 2011 7.717 7.790 7.660 7.728 5,573,522 +0.04(+0.50%)
Mar 07, 2011 7.826 7.834 7.628 7.690 7,300,877 +0.06(+0.79%)
Mar 04, 2011 7.717 7.733 7.543 7.630 6,453,362 -0.10(-1.30%)
Mar 03, 2011 7.657 7.782 7.657 7.731 5,703,016 +0.15(+1.98%)
Mar 02, 2011 7.543 7.679 7.483 7.581 7,554,669 +0.04(+0.58%)
Mar 01, 2011 7.793 7.829 7.535 7.537 12,216,166 -0.25(-3.25%)
Feb 28, 2011 7.728 7.794 7.641 7.790 11,540,925 +0.05(+0.70%)
Feb 25, 2011 7.657 7.747 7.635 7.736 11,594,701 +0.11(+1.39%)
Feb 24, 2011 7.635 7.657 7.505 7.630 11,954,758 +0.01(+0.07%)
Feb 23, 2011 7.624 7.747 7.535 7.624 13,823,634 +0.00(+0.00%)
Feb 22, 2011 7.771 7.807 7.608 7.624 17,536,436 -0.30(-3.75%)
Feb 18, 2011 7.842 8.004 7.807 7.921 16,273,296 +0.10(+1.27%)
Feb 17, 2011 7.774 7.864 7.690 7.822 12,408,341 +0.07(+0.90%)
Feb 16, 2011 7.717 7.913 7.706 7.752 17,354,820 +0.05(+0.67%)
Feb 15, 2011 7.796 7.946 7.613 7.701 30,295,980 -0.37(-4.59%)
Feb 14, 2011 7.706 8.090 7.671 8.071 26,952,608 +0.41(+5.41%)
Feb 11, 2011 7.526 7.684 7.510 7.657 9,596,543 +0.08(+1.08%)
Feb 10, 2011 7.417 7.586 7.317 7.575 16,790,546 +0.07(+0.87%)
Feb 09, 2011 7.069 7.581 7.066 7.510 67,070,340 +0.47(+6.73%)
Feb 08, 2011 7.053 7.112 7.014 7.036 31,462,496 -0.26(-3.51%)
Feb 07, 2011 7.230 7.328 7.170 7.292 7,873,481 +0.06(+0.83%)
Feb 04, 2011 7.121 7.273 7.112 7.232 6,964,845 +0.11(+1.61%)
Feb 03, 2011 7.230 7.284 7.091 7.118 10,921,369 -0.10(-1.40%)
Feb 02, 2011 6.791 7.221 6.791 7.219 16,202,793 +0.32(+4.66%)
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.