Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

59.26 -0.45 (-0.75%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Aug 30, 2002 2.805 2.805 2.805 2.723 15,424 -0.05(-1.96%)
Aug 29, 2002 2.777 2.777 2.750 2.777 31,215 +0.03(+0.99%)
Aug 28, 2002 2.859 2.859 2.723 2.750 90,709 -0.11(-3.90%)
Aug 27, 2002 2.954 2.995 2.862 2.862 87,771 -0.10(-3.31%)
Aug 26, 2002 2.995 2.995 2.954 2.960 43,702 -0.06(-2.07%)
Aug 23, 2002 2.995 2.995 2.995 3.023 13,588 +0.03(+0.91%)
Aug 22, 2002 3.200 3.200 2.995 2.995 130,371 -0.20(-6.38%)
Aug 21, 2002 3.240 3.268 3.200 3.200 60,228 +0.04(+1.29%)
Aug 20, 2002 3.172 3.172 3.159 3.159 367 -0.15(-4.53%)
Aug 16, 2002 3.268 3.308 3.268 3.308 31,583 +0.01(+0.41%)
Aug 15, 2002 3.308 3.308 3.295 3.295 2,570 -0.03(-0.82%)
Aug 14, 2002 3.308 3.322 3.308 3.322 13,588 +0.00(+0.00%)
Aug 13, 2002 3.322 3.322 3.295 3.322 14,322 +0.01(+0.41%)
Aug 12, 2002 3.308 3.308 3.295 3.308 89,607 +0.03(+0.83%)
Aug 07, 2002 3.262 3.281 3.254 3.281 16,158 +0.01(+0.42%)
Aug 06, 2002 3.268 3.268 3.268 3.268 36,724 +0.04(+1.27%)
Aug 05, 2002 3.240 3.268 3.227 3.227 105,031 +0.01(+0.42%)
Aug 02, 2002 3.213 3.213 3.213 3.213 0 +0.00(+0.00%)
Aug 01, 2002 3.213 3.240 3.213 3.213 15,791 -0.05(-1.67%)
Jul 31, 2002 3.240 3.268 3.200 3.268 18,362 +0.14(+4.35%)
Jul 30, 2002 3.063 3.227 3.063 3.131 32,684 +0.11(+3.60%)
Jul 29, 2002 2.859 3.023 2.846 3.023 13,220 +0.26(+9.36%)
Jul 26, 2002 2.764 2.764 2.764 2.764 0 +0.00(+0.00%)
Jul 25, 2002 2.764 2.791 2.764 2.764 4,774 -0.10(-3.33%)
Jul 24, 2002 2.777 2.859 2.777 2.859 8,079 +0.08(+2.94%)
Jul 23, 2002 2.777 2.777 2.777 2.777 367 +0.00(+0.00%)
Jul 22, 2002 2.737 2.777 2.723 2.777 14,689 -0.08(-2.86%)
Jul 19, 2002 3.159 3.159 2.737 2.859 39,295 -0.54(-16.00%)
Jul 17, 2002 3.404 3.404 3.336 3.404 8,813 -0.68(-16.67%)
Jul 12, 2002 4.084 4.084 4.084 4.084 367 -0.14(-3.23%)
Jul 11, 2002 4.221 4.221 4.221 4.221 0 +0.00(+0.00%)
Jul 10, 2002 3.744 4.221 3.744 4.221 1,836 +0.00(+0.00%)
Jul 09, 2002 3.812 4.221 3.812 4.221 8,446 +0.41(+10.71%)
Jul 08, 2002 3.812 3.812 3.812 3.812 1,101 -0.27(-6.67%)
Jul 05, 2002 4.084 4.084 4.084 4.084 1,836 +0.00(+0.00%)
Jul 04, 2002 3.812 4.357 3.812 4.084 37,458 +0.00(+0.00%)
Jul 03, 2002 3.812 4.357 3.812 4.084 37,458 -0.03(-0.83%)
Jul 02, 2002 4.221 4.493 4.084 4.119 25,707 +0.03(+0.83%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.