Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Nasdaq OMX Group (NQ: NDAQ )

58.49 -0.11 (-0.19%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 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 (%)
Oct 30, 2009 5.103 5.124 4.883 4.899 10,743,927 -0.24(-4.75%)
Oct 29, 2009 5.065 5.165 4.978 5.143 14,360,343 +0.19(+3.89%)
Oct 28, 2009 5.192 5.192 4.929 4.951 18,589,478 -0.10(-1.93%)
Oct 27, 2009 5.265 5.282 5.038 5.048 10,875,181 -0.17(-3.27%)
Oct 26, 2009 5.423 5.450 5.192 5.219 12,192,540 -0.17(-3.07%)
Oct 23, 2009 5.388 5.499 5.355 5.385 8,704,801 -0.04(-0.70%)
Oct 22, 2009 5.417 5.477 5.382 5.423 8,420,768 -0.00(-0.05%)
Oct 21, 2009 5.537 5.667 5.425 5.425 13,929,241 -0.16(-2.82%)
Oct 20, 2009 5.388 5.629 5.379 5.583 19,130,424 +0.19(+3.57%)
Oct 19, 2009 5.347 5.461 5.314 5.390 10,853,918 +0.04(+0.81%)
Oct 16, 2009 5.461 5.485 5.341 5.347 15,218,174 -0.19(-3.43%)
Oct 15, 2009 5.564 5.593 5.461 5.537 13,684,209 -0.10(-1.83%)
Oct 14, 2009 5.545 5.680 5.515 5.640 12,132,969 +0.15(+2.67%)
Oct 13, 2009 5.523 5.561 5.477 5.493 12,538,680 -0.05(-0.98%)
Oct 12, 2009 5.553 5.580 5.491 5.548 4,135,174 +0.01(+0.25%)
Oct 09, 2009 5.537 5.564 5.466 5.534 6,515,739 +0.02(+0.29%)
Oct 08, 2009 5.485 5.575 5.469 5.518 5,947,415 +0.04(+0.64%)
Oct 07, 2009 5.474 5.526 5.425 5.482 7,164,082 -0.03(-0.54%)
Oct 06, 2009 5.596 5.643 5.461 5.512 8,196,965 -0.03(-0.54%)
Oct 05, 2009 5.425 5.553 5.385 5.542 10,098,592 +0.18(+3.44%)
Oct 02, 2009 5.466 5.518 5.322 5.358 10,344,464 -0.12(-2.13%)
Oct 01, 2009 5.659 5.702 5.472 5.474 10,833,205 -0.24(-4.13%)
Sep 30, 2009 5.794 5.846 5.602 5.710 10,331,489 -0.08(-1.36%)
Sep 29, 2009 5.930 5.979 5.781 5.789 10,268,814 -0.14(-2.38%)
Sep 28, 2009 5.813 5.935 5.775 5.930 9,841,255 +0.15(+2.68%)
Sep 25, 2009 5.813 5.865 5.727 5.775 6,623,940 -0.10(-1.71%)
Sep 24, 2009 5.982 6.033 5.830 5.876 8,093,848 -0.08(-1.28%)
Sep 23, 2009 5.971 6.090 5.933 5.952 10,589,780 -0.13(-2.18%)
Sep 22, 2009 6.071 6.115 5.987 6.085 8,229,954 +0.11(+1.82%)
Sep 21, 2009 6.117 6.128 5.957 5.976 7,213,438 -0.16(-2.61%)
Sep 18, 2009 6.171 6.234 6.098 6.136 9,195,238 +0.01(+0.22%)
Sep 17, 2009 5.944 6.237 5.944 6.123 11,896,843 +0.09(+1.44%)
Sep 16, 2009 5.784 6.058 5.784 6.036 14,939,479 +0.21(+3.54%)
Sep 15, 2009 5.716 5.841 5.643 5.830 17,646,618 +0.18(+3.17%)
Sep 14, 2009 5.659 5.664 5.580 5.651 6,871,084 -0.01(-0.19%)
Sep 11, 2009 5.697 5.716 5.634 5.662 5,613,790 -0.04(-0.62%)
Sep 10, 2009 5.626 5.710 5.575 5.697 6,057,134 +0.05(+0.82%)
Sep 09, 2009 5.643 5.691 5.613 5.651 11,456,382 -0.01(-0.10%)
Sep 08, 2009 5.697 5.727 5.607 5.656 8,775,339 +0.01(+0.14%)
Sep 04, 2009 5.716 5.718 5.624 5.648 7,864,649 -0.07(-1.28%)
Sep 03, 2009 5.754 5.805 5.662 5.721 6,806,164 +0.01(+0.19%)
Sep 02, 2009 5.684 5.784 5.670 5.710 11,383,703 -0.01(-0.19%)
Sep 01, 2009 5.941 5.995 5.713 5.721 11,830,519 -0.23(-3.92%)
Aug 31, 2009 5.716 5.973 5.710 5.954 13,352,360 +0.17(+2.86%)
Aug 28, 2009 5.748 5.805 5.680 5.789 6,952,113 +0.07(+1.19%)
Aug 27, 2009 5.718 5.751 5.672 5.721 7,477,337 -0.00(-0.05%)
Aug 26, 2009 5.732 5.737 5.632 5.724 7,912,652 -0.01(-0.14%)
Aug 25, 2009 5.686 5.756 5.624 5.732 8,032,652 +0.12(+2.23%)
Aug 24, 2009 5.699 5.773 5.591 5.607 8,139,872 -0.05(-0.82%)
Aug 21, 2009 5.645 5.675 5.561 5.653 8,957,413 +0.09(+1.66%)
Aug 20, 2009 5.529 5.594 5.477 5.561 8,513,696 +0.04(+0.74%)
Aug 19, 2009 5.518 5.550 5.472 5.520 5,407,810 -0.04(-0.78%)
Aug 18, 2009 5.531 5.594 5.485 5.564 7,947,252 +0.08(+1.53%)
Aug 17, 2009 5.645 5.659 5.472 5.480 7,223,163 -0.28(-4.94%)
Aug 14, 2009 5.868 5.944 5.721 5.765 5,713,280 -0.10(-1.76%)
Aug 13, 2009 6.022 6.036 5.841 5.868 10,261,242 -0.12(-1.95%)
Aug 12, 2009 5.941 6.096 5.941 5.984 6,165,994 +0.04(+0.73%)
Aug 11, 2009 6.055 6.117 5.938 5.941 5,724,379 -0.13(-2.10%)
Aug 10, 2009 6.193 6.204 6.044 6.068 5,094,501 -0.14(-2.19%)
Aug 07, 2009 5.982 6.304 5.982 6.204 10,661,870 +0.24(+3.95%)
Aug 06, 2009 5.925 6.028 5.770 5.968 12,572,354 +0.09(+1.57%)
Aug 05, 2009 5.879 5.895 5.708 5.876 10,609,085 +0.07(+1.26%)
Aug 04, 2009 5.792 5.860 5.637 5.803 13,416,679 -0.02(-0.33%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.