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 )

62.77 +0.54 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2003 1.637 1.689 1.637 1.689 165,945 +0.04(+2.48%)
May 29, 2003 1.621 1.648 1.607 1.648 80,402 +0.01(+0.83%)
May 28, 2003 1.621 1.634 1.621 1.634 8,444 +0.03(+1.69%)
May 27, 2003 1.621 1.621 1.607 1.607 20,926 +0.01(+0.68%)
May 23, 2003 1.648 1.653 1.596 1.596 128,497 -0.06(-3.46%)
May 22, 2003 1.664 1.667 1.653 1.653 51,766 -0.02(-1.30%)
May 21, 2003 1.681 1.683 1.662 1.675 197,518 -0.01(-0.81%)
May 20, 2003 1.721 1.724 1.689 1.689 201,924 -0.04(-2.36%)
May 19, 2003 1.730 1.730 1.730 1.730 367 +0.01(+0.79%)
May 16, 2003 1.716 1.743 1.716 1.716 38,549 -0.01(-0.79%)
May 15, 2003 1.716 1.746 1.716 1.730 57,640 +0.00(+0.00%)
May 14, 2003 1.716 1.735 1.716 1.730 185,770 +0.01(+0.79%)
May 13, 2003 1.735 1.735 1.716 1.716 37,447 -0.01(-0.47%)
May 12, 2003 1.740 1.740 1.716 1.724 133,270 +0.02(+1.28%)
May 09, 2003 1.705 1.716 1.702 1.702 21,661 -0.04(-2.19%)
May 08, 2003 1.716 1.743 1.716 1.740 58,374 -0.00(-0.16%)
May 07, 2003 1.743 1.743 1.743 1.743 3,304 +0.00(+0.00%)
May 06, 2003 1.743 1.743 1.743 1.743 37,447 +0.01(+0.79%)
May 05, 2003 1.768 1.768 1.730 1.730 11,014 -0.03(-1.55%)
May 02, 2003 1.702 1.768 1.702 1.757 146,854 +0.07(+4.03%)
May 01, 2003 1.757 1.757 1.689 1.689 98,759 -0.03(-1.59%)
Apr 30, 2003 1.634 1.716 1.634 1.716 316,470 +0.07(+4.30%)
Apr 29, 2003 1.539 1.689 1.512 1.645 271,313 +0.09(+5.59%)
Apr 28, 2003 1.553 1.602 1.553 1.558 122,256 -0.05(-3.05%)
Apr 25, 2003 1.430 1.607 1.430 1.607 163,008 +0.18(+12.38%)
Apr 24, 2003 1.430 1.430 1.422 1.430 150,892 +0.00(+0.00%)
Apr 23, 2003 1.430 1.430 1.422 1.430 103,532 -0.01(-0.94%)
Apr 22, 2003 1.430 1.444 1.416 1.444 334,093 +0.01(+0.95%)
Apr 21, 2003 1.430 1.430 1.416 1.430 1,016,598 +0.00(+0.00%)
Apr 17, 2003 1.430 1.430 1.419 1.430 60,577 +0.00(+0.00%)
Apr 16, 2003 1.430 1.430 1.411 1.430 76,364 -0.01(-0.54%)
Apr 15, 2003 1.444 1.444 1.403 1.438 251,855 -0.01(-0.74%)
Apr 14, 2003 1.471 1.471 1.430 1.448 153,462 -0.00(-0.04%)
Apr 11, 2003 1.471 1.471 1.449 1.449 44,056 -0.05(-3.27%)
Apr 10, 2003 1.498 1.525 1.487 1.498 75,629 +0.04(+2.42%)
Apr 09, 2003 1.681 1.681 1.449 1.463 386,593 -0.23(-13.39%)
Apr 08, 2003 1.675 1.689 1.675 1.689 17,255 +0.01(+0.81%)
Apr 07, 2003 1.642 1.702 1.642 1.675 35,979 +0.04(+2.50%)
Apr 04, 2003 1.773 1.773 1.634 1.634 252,222 -0.14(-7.69%)
Apr 03, 2003 1.893 1.893 1.770 1.770 6,241 -0.14(-7.14%)
Apr 02, 2003 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Apr 01, 2003 1.907 1.907 1.893 1.907 3,304 +0.01(+0.72%)
Mar 31, 2003 1.893 1.893 1.893 1.893 30,105 +0.00(+0.00%)
Mar 28, 2003 1.893 1.893 1.893 1.893 367 -0.01(-0.71%)
Mar 27, 2003 1.907 1.907 1.907 1.907 5,507 +0.00(+0.00%)
Mar 26, 2003 1.907 1.907 1.907 1.907 9,912 +0.00(+0.00%)
Mar 25, 2003 1.934 1.948 1.907 1.907 6,241 +0.01(+0.72%)
Mar 24, 2003 1.893 1.893 1.893 1.893 1,101 -0.01(-0.71%)
Mar 21, 2003 1.879 1.920 1.879 1.907 36,346 -0.04(-2.10%)
Mar 20, 2003 1.907 1.948 1.907 1.948 8,076 +0.04(+2.14%)
Mar 19, 2003 1.961 1.961 1.907 1.907 17,989 -0.05(-2.78%)
Mar 18, 2003 1.907 1.961 1.893 1.961 29,737 +0.05(+2.86%)
Mar 17, 2003 1.907 1.907 1.907 1.907 22,028 +0.00(+0.00%)
Mar 14, 2003 1.907 1.907 1.907 1.907 1,101 +0.00(+0.00%)
Mar 13, 2003 1.907 1.907 1.907 1.907 14,685 +0.03(+1.45%)
Mar 12, 2003 1.907 1.907 1.866 1.879 56,906 +0.00(+0.00%)
Mar 11, 2003 1.839 1.909 1.839 1.879 78,567 -0.22(-10.62%)
Mar 10, 2003 2.086 2.103 2.086 2.103 4,772 +0.00(+0.00%)
Mar 07, 2003 2.086 2.103 2.086 2.103 1,468 -0.05(-2.28%)
Mar 06, 2003 2.114 2.152 2.111 2.152 7,709 +0.03(+1.28%)
Mar 05, 2003 2.125 2.125 2.125 2.125 0 +0.00(+0.00%)
Mar 04, 2003 2.152 2.152 2.125 2.125 21,293 +0.01(+0.65%)
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.