Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nasdaq OMX Group (NQ: NDAQ )

60.18 +0.27 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.192 2.206 2.192 2.192 47,374 +0.00(+0.00%)
Sep 29, 2003 2.192 2.192 2.192 2.192 9,548 -0.05(-2.42%)
Sep 26, 2003 2.260 2.260 2.206 2.246 34,520 -0.03(-1.20%)
Sep 25, 2003 2.287 2.274 2.274 2.274 76,386 -0.01(-0.60%)
Sep 24, 2003 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Sep 23, 2003 2.285 2.315 2.260 2.287 78,223 +0.03(+1.20%)
Sep 22, 2003 2.206 2.260 2.178 2.260 126,332 +0.04(+1.84%)
Sep 19, 2003 2.206 2.246 2.206 2.219 12,853 -0.03(-1.21%)
Sep 18, 2003 2.178 2.315 2.178 2.246 111,275 +0.07(+3.12%)
Sep 17, 2003 2.151 2.178 2.151 2.178 44,436 +0.04(+1.91%)
Sep 16, 2003 2.151 2.178 2.124 2.138 51,414 +0.04(+1.95%)
Sep 15, 2003 2.097 2.097 2.097 2.097 6,977 -0.01(-0.64%)
Sep 12, 2003 2.069 2.151 2.069 2.110 93,280 +0.04(+1.97%)
Sep 11, 2003 2.083 2.083 2.069 2.069 1,468 -0.01(-0.65%)
Sep 10, 2003 2.083 2.083 2.069 2.083 5,141 +0.01(+0.39%)
Sep 09, 2003 2.083 2.083 2.069 2.075 49,210 -0.01(-0.39%)
Sep 08, 2003 2.086 2.097 2.083 2.083 36,724 +0.00(+0.00%)
Sep 05, 2003 2.056 2.083 2.056 2.083 28,645 +0.03(+1.32%)
Sep 04, 2003 2.069 2.124 2.056 2.056 37,826 +0.01(+0.67%)
Sep 03, 2003 2.042 2.042 2.029 2.042 8,446 +0.00(+0.00%)
Sep 02, 2003 1.947 2.042 1.947 2.042 9,915 +0.07(+3.45%)
Aug 29, 2003 1.961 1.974 1.947 1.974 23,503 +0.04(+1.97%)
Aug 28, 2003 1.936 1.936 1.936 1.936 734 -0.02(-1.25%)
Aug 27, 2003 1.971 1.971 1.936 1.961 25,707 -0.01(-0.55%)
Aug 26, 2003 1.936 1.971 1.936 1.971 9,548 +0.04(+1.83%)
Aug 25, 2003 1.947 1.947 1.936 1.936 42,233 -0.05(-2.60%)
Aug 22, 2003 1.947 1.988 1.933 1.988 21,300 +0.03(+1.39%)
Aug 21, 2003 1.933 1.974 1.933 1.961 26,808 +0.05(+2.86%)
Aug 20, 2003 1.879 1.906 1.879 1.906 734 +0.00(+0.00%)
Aug 19, 2003 1.933 1.961 1.824 1.906 116,783 -0.04(-2.10%)
Aug 18, 2003 2.029 2.029 1.947 1.947 65,002 -0.08(-4.03%)
Aug 15, 2003 1.922 2.029 1.922 2.029 11,751 +0.01(+0.68%)
Aug 14, 2003 1.947 2.015 1.947 2.015 3,305 +0.05(+2.78%)
Aug 13, 2003 1.974 2.015 1.961 1.961 16,525 -0.01(-0.69%)
Aug 12, 2003 1.961 1.974 1.958 1.974 23,136 +0.03(+1.40%)
Aug 11, 2003 1.906 1.947 1.903 1.947 75,285 +0.04(+2.14%)
Aug 08, 2003 1.784 1.906 1.770 1.906 56,922 +0.10(+5.26%)
Aug 07, 2003 1.852 1.887 1.770 1.811 159,751 -0.10(-5.00%)
Aug 06, 2003 2.233 2.233 1.906 1.906 69,409 -0.31(-14.11%)
Aug 05, 2003 2.301 2.301 2.219 2.219 39,662 -0.03(-1.21%)
Aug 04, 2003 2.301 2.315 2.246 2.246 67,940 -0.07(-2.94%)
Aug 01, 2003 2.328 2.342 2.315 2.315 95,850 -0.03(-1.16%)
Jul 31, 2003 2.315 2.369 2.315 2.342 14,322 +0.00(+0.00%)
Jul 30, 2003 2.315 2.396 2.315 2.342 16,158 +0.01(+0.59%)
Jul 29, 2003 2.301 2.328 2.295 2.328 221,081 +0.01(+0.59%)
Jul 28, 2003 2.328 2.328 2.301 2.315 4,039 +0.01(+0.59%)
Jul 25, 2003 2.301 2.301 2.301 2.301 3,305 +0.00(+0.00%)
Jul 24, 2003 2.301 2.301 2.301 2.301 367 +0.00(+0.00%)
Jul 23, 2003 2.274 2.301 2.274 2.301 19,463 +0.04(+1.81%)
Jul 22, 2003 2.342 2.342 2.246 2.260 41,498 -0.08(-3.49%)
Jul 21, 2003 2.423 2.423 2.342 2.342 5,141 -0.08(-3.37%)
Jul 18, 2003 2.423 2.423 2.246 2.423 60,962 -0.04(-1.66%)
Jul 17, 2003 2.478 2.478 2.383 2.464 119,354 -0.13(-4.84%)
Jul 16, 2003 2.696 2.750 2.590 2.590 116,049 -0.07(-2.56%)
Jul 15, 2003 2.655 2.723 2.641 2.658 112,376 +0.06(+2.20%)
Jul 14, 2003 2.505 2.600 2.505 2.600 193,537 +0.11(+4.26%)
Jul 11, 2003 2.500 2.505 2.494 2.494 100,992 +0.03(+1.22%)
Jul 10, 2003 2.557 2.557 2.451 2.464 137,349 -0.06(-2.48%)
Jul 09, 2003 2.396 2.587 2.383 2.527 237,607 +0.19(+7.91%)
Jul 08, 2003 2.206 2.342 2.178 2.342 289,388 +0.16(+7.50%)
Jul 07, 2003 2.219 2.219 2.178 2.178 26,074 -0.07(-3.03%)
Jul 03, 2003 2.178 2.246 2.178 2.246 157,547 +0.03(+1.23%)
Jul 02, 2003 2.165 2.219 2.165 2.219 87,404 +0.11(+5.16%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.