Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.354	8.479	8.141	8.291	11,663,261	-0.05(-0.65%)
May 30, 2006	8.959	8.980	8.308	8.346	12,532,976	-0.35(-3.98%)
May 26, 2006	8.245	8.781	8.220	8.692	11,697,173	+0.45(+5.42%)
May 25, 2006	7.918	8.269	7.812	8.245	10,126,222	+0.41(+5.29%)
May 24, 2006	8.288	8.332	7.441	7.831	15,688,330	-0.39(-4.80%)
May 23, 2006	8.713	8.831	8.117	8.226	12,620,347	-0.33(-3.82%)
May 22, 2006	8.910	8.910	8.199	8.553	14,382,425	-0.45(-4.99%)
May 19, 2006	8.708	9.125	8.673	9.002	11,441,588	+0.29(+3.38%)
May 18, 2006	9.533	9.612	8.471	8.708	17,813,722	-0.74(-7.79%)
May 17, 2006	9.904	9.909	9.411	9.443	9,530,452	-0.62(-6.20%)
May 16, 2006	9.675	10.12	9.675	10.07	9,220,535	+0.43(+4.50%)
May 15, 2006	9.874	9.958	9.585	9.634	6,843,632	-0.19(-1.94%)
May 12, 2006	9.942	10.04	9.770	9.825	7,132,773	-0.19(-1.93%)
May 11, 2006	10.57	10.69	9.896	10.02	7,761,457	-0.39(-3.72%)
May 10, 2006	10.57	10.66	10.33	10.40	10,086,483	-0.04(-0.36%)
May 09, 2006	10.56	10.60	10.38	10.44	8,048,692	-0.09(-0.88%)
May 08, 2006	10.18	10.62	10.12	10.54	18,429,552	+0.52(+5.22%)
May 05, 2006	9.740	10.12	9.671	10.01	12,669,352	+0.34(+3.52%)
May 04, 2006	9.716	9.833	9.571	9.672	6,398,785	-0.02(-0.25%)
May 03, 2006	10.01	10.05	9.560	9.697	9,152,468	-0.07(-0.70%)
May 02, 2006	9.669	9.844	9.560	9.765	11,115,237	+0.16(+1.64%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Nasdaq OMX Group (NQ: NDAQ )

Historical Prices