Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Nasdaq OMX Group (NQ: NDAQ )

59.03 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 28, 2008 5.849 5.882 5.653 5.854 5,145,532 -0.02(-0.28%)
Nov 26, 2008 5.106 5.925 4.991 5.871 15,003,197 +0.66(+12.76%)
Nov 25, 2008 5.067 5.367 4.959 5.206 24,104,570 +0.07(+1.32%)
Nov 24, 2008 4.610 5.201 4.512 5.138 22,726,298 +0.55(+12.05%)
Nov 21, 2008 4.425 4.607 4.074 4.585 26,404,180 +0.29(+6.85%)
Nov 20, 2008 4.605 4.901 4.261 4.291 28,738,028 -0.35(-7.51%)
Nov 19, 2008 5.234 5.255 4.637 4.640 23,334,098 -0.71(-13.28%)
Nov 18, 2008 5.533 5.786 5.176 5.351 19,945,632 -0.24(-4.29%)
Nov 17, 2008 5.770 5.971 5.588 5.590 13,725,789 -0.37(-6.26%)
Nov 14, 2008 6.453 6.682 5.939 5.963 17,944,478 -0.63(-9.62%)
Nov 13, 2008 6.475 6.598 5.438 6.598 29,646,182 +0.19(+2.89%)
Nov 12, 2008 7.023 7.164 6.375 6.413 14,831,290 -0.75(-10.49%)
Nov 11, 2008 7.134 7.420 6.728 7.164 10,914,895 +0.04(+0.57%)
Nov 10, 2008 7.592 7.665 6.974 7.123 9,616,462 -0.32(-4.32%)
Nov 07, 2008 7.722 7.951 7.172 7.445 11,568,329 -0.33(-4.27%)
Nov 06, 2008 8.697 8.714 7.706 7.777 12,079,779 -1.05(-11.88%)
Nov 05, 2008 8.942 9.242 8.803 8.825 13,468,112 -0.24(-2.64%)
Nov 04, 2008 8.763 9.114 8.684 9.065 11,393,392 +0.52(+6.12%)
Nov 03, 2008 8.662 8.888 8.400 8.542 7,099,917 -0.30(-3.36%)
Oct 31, 2008 8.439 8.920 8.270 8.839 8,257,229 +0.31(+3.67%)
Oct 30, 2008 8.670 8.768 8.316 8.526 7,827,880 +0.20(+2.45%)
Oct 29, 2008 7.981 8.640 7.839 8.321 17,528,942 +0.34(+4.23%)
Oct 28, 2008 7.483 8.011 6.930 7.984 14,915,455 +0.75(+10.31%)
Oct 27, 2008 7.491 7.894 7.230 7.238 15,433,009 -0.52(-6.70%)
Oct 24, 2008 7.445 8.237 7.317 7.758 15,464,705 -0.44(-5.38%)
Oct 23, 2008 8.164 8.577 7.736 8.199 22,231,750 -0.16(-1.95%)
Oct 22, 2008 8.763 8.912 8.074 8.362 24,762,458 -0.65(-7.19%)
Oct 21, 2008 8.983 9.498 8.784 9.010 108,473,432 -0.10(-1.05%)
Oct 20, 2008 8.686 9.108 8.591 9.106 17,104,330 +0.67(+7.91%)
Oct 17, 2008 8.000 8.970 7.997 8.439 24,897,376 +0.79(+10.32%)
Oct 16, 2008 7.284 7.649 6.843 7.649 13,456,816 +0.36(+5.01%)
Oct 15, 2008 7.842 8.161 7.251 7.284 8,384,082 -0.97(-11.77%)
Oct 14, 2008 8.436 8.553 7.880 8.256 13,270,844 +0.08(+0.97%)
Oct 13, 2008 7.521 8.185 7.499 8.177 13,048,808 +1.13(+16.08%)
Oct 10, 2008 6.388 7.477 6.198 7.044 17,722,244 +0.30(+4.53%)
Oct 09, 2008 7.613 7.679 6.595 6.739 17,456,738 -0.61(-8.33%)
Oct 08, 2008 7.281 7.897 7.033 7.352 11,515,673 -0.16(-2.10%)
Oct 07, 2008 8.158 8.411 7.379 7.510 11,825,980 -0.51(-6.41%)
Oct 06, 2008 8.302 8.463 7.428 8.025 13,266,877 -0.53(-6.21%)
Oct 03, 2008 8.738 9.245 8.419 8.556 7,514,599 -0.02(-0.29%)
Oct 02, 2008 8.945 8.945 8.526 8.580 6,277,489 -0.28(-3.20%)
Oct 01, 2008 8.863 8.863 8.128 8.863 8,139,648 +0.54(+6.48%)
Sep 30, 2008 8.071 8.640 7.910 8.324 9,941,011 +0.43(+5.41%)
Sep 29, 2008 8.689 8.986 7.896 7.897 10,216,639 -0.98(-11.04%)
Sep 26, 2008 8.708 9.035 8.463 8.877 8,778,261 +0.11(+1.24%)
Sep 25, 2008 8.645 8.931 8.577 8.768 9,213,573 +0.23(+2.68%)
Sep 24, 2008 9.487 9.487 8.520 8.539 8,773,332 -0.45(-4.97%)
Sep 23, 2008 9.337 9.623 8.945 8.986 9,005,867 -0.21(-2.28%)
Sep 22, 2008 9.680 9.792 9.163 9.196 10,129,657 -1.37(-12.96%)
Sep 19, 2008 9.530 10.57 9.019 10.57 18,868,916 +1.57(+17.47%)
Sep 18, 2008 7.924 9.264 7.758 8.994 38,744,148 +1.16(+14.85%)
Sep 17, 2008 7.714 8.207 7.627 7.831 30,531,560 +0.07(+0.95%)
Sep 16, 2008 7.624 7.886 7.379 7.758 21,145,944 -0.07(-0.90%)
Sep 15, 2008 8.030 8.512 7.812 7.829 12,510,339 -0.68(-8.00%)
Sep 12, 2008 8.441 8.645 8.335 8.509 9,466,722 -0.01(-0.13%)
Sep 11, 2008 8.169 8.523 7.927 8.520 11,934,394 +0.13(+1.56%)
Sep 10, 2008 8.493 8.575 8.174 8.390 12,497,310 -0.05(-0.61%)
Sep 09, 2008 9.013 9.062 8.419 8.441 14,579,687 -0.65(-7.19%)
Sep 08, 2008 9.027 9.146 8.594 9.095 13,113,175 +0.32(+3.66%)
Sep 05, 2008 8.594 8.801 8.305 8.773 10,693,061 +0.15(+1.77%)
Sep 04, 2008 8.961 9.174 8.605 8.621 11,640,466 -0.46(-5.10%)
Sep 03, 2008 9.010 9.217 8.896 9.084 10,395,252 +0.04(+0.45%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.