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 )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 18, 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 (%)
Jul 30, 2004 1.690 1.714 1.690 1.709 366,786 +0.00(+0.00%)
Jul 29, 2004 1.695 1.717 1.682 1.709 582,804 +0.02(+1.12%)
Jul 28, 2004 1.695 1.717 1.690 1.690 530,458 -0.02(-0.95%)
Jul 27, 2004 1.709 1.720 1.695 1.706 40,549 -0.00(-0.16%)
Jul 26, 2004 1.709 1.709 1.695 1.709 412,865 +0.00(+0.00%)
Jul 23, 2004 1.709 1.709 1.709 1.709 9,953 -0.02(-1.10%)
Jul 22, 2004 1.723 1.736 1.709 1.728 15,482 +0.02(+1.11%)
Jul 21, 2004 1.728 1.747 1.674 1.709 1,893,652 -0.03(-1.72%)
Jul 20, 2004 1.728 1.739 1.728 1.739 4,423 +0.00(+0.16%)
Jul 19, 2004 1.728 1.739 1.728 1.736 168,832 -0.00(-0.16%)
Jul 16, 2004 1.739 1.739 1.720 1.739 330,292 +0.02(+0.95%)
Jul 15, 2004 1.723 1.723 1.709 1.723 209,013 +0.01(+0.79%)
Jul 14, 2004 1.709 1.709 1.695 1.709 22,486 +0.00(+0.00%)
Jul 13, 2004 1.709 1.717 1.709 1.709 93,632 +0.00(+0.00%)
Jul 12, 2004 1.701 1.720 1.695 1.709 318,127 +0.00(+0.00%)
Jul 09, 2004 1.709 1.720 1.698 1.709 123,491 +0.01(+0.80%)
Jul 08, 2004 1.682 1.695 1.682 1.695 8,478 -0.02(-1.11%)
Jul 07, 2004 1.714 1.720 1.690 1.714 145,977 -0.02(-1.10%)
Jul 06, 2004 1.720 1.733 1.712 1.733 89,945 +0.01(+0.63%)
Jul 02, 2004 1.706 1.723 1.706 1.723 62,667 +0.02(+0.95%)
Jul 01, 2004 1.695 1.709 1.695 1.706 29,490 -0.00(-0.16%)
Jun 30, 2004 1.750 1.752 1.709 1.709 94,369 -0.05(-2.63%)
Jun 29, 2004 1.790 1.790 1.739 1.755 128,283 -0.04(-1.97%)
Jun 28, 2004 1.793 1.796 1.790 1.790 56,400 -0.00(-0.15%)
Jun 25, 2004 1.799 1.799 1.790 1.793 46,078 -0.01(-0.30%)
Jun 24, 2004 1.818 1.818 1.790 1.799 51,976 -0.03(-1.78%)
Jun 23, 2004 1.790 1.831 1.790 1.831 53,451 +0.04(+2.27%)
Jun 22, 2004 1.861 1.872 1.790 1.790 40,549 -0.08(-4.07%)
Jun 21, 2004 1.875 1.875 1.866 1.866 5,160 -0.01(-0.43%)
Jun 18, 2004 1.872 1.885 1.872 1.875 13,639 +0.00(+0.14%)
Jun 17, 2004 1.866 1.883 1.866 1.872 22,486 +0.00(+0.00%)
Jun 16, 2004 1.872 1.872 1.872 1.872 42,761 +0.00(+0.00%)
Jun 15, 2004 1.940 1.940 1.861 1.872 42,761 -0.07(-3.50%)
Jun 14, 2004 1.940 1.940 1.940 1.940 368 -0.02(-1.11%)
Jun 10, 2004 1.959 1.961 1.953 1.961 31,333 -0.01(-0.28%)
Jun 09, 2004 1.967 1.994 1.967 1.967 10,321 -0.01(-0.69%)
Jun 08, 2004 2.035 2.035 1.980 1.980 97,318 +0.00(+0.00%)
Jun 07, 2004 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Jun 04, 2004 1.986 2.021 1.967 1.980 101,741 +0.02(+1.11%)
Jun 03, 2004 1.986 1.986 1.959 1.959 4,792 +0.00(+0.00%)
Jun 02, 2004 1.959 1.959 1.959 1.959 1,843 +0.00(+0.00%)
Jun 01, 2004 1.967 1.967 1.959 1.959 4,792 -0.01(-0.41%)
May 28, 2004 1.959 1.967 1.959 1.967 6,266 -0.03(-1.36%)
May 27, 2004 1.994 1.994 1.994 1.994 5,529 +0.03(+1.38%)
May 26, 2004 1.994 1.994 1.959 1.967 16,219 -0.01(-0.69%)
May 25, 2004 1.948 2.062 1.942 1.980 284,582 +0.05(+2.53%)
May 24, 2004 1.926 1.953 1.926 1.931 12,164 +0.01(+0.28%)
May 21, 2004 1.940 1.940 1.926 1.926 8,478 -0.01(-0.70%)
May 20, 2004 1.940 1.940 1.940 1.940 1,105 -0.01(-0.69%)
May 19, 2004 1.967 2.007 1.940 1.953 94,000 +0.00(+0.00%)
May 18, 2004 1.964 1.964 1.940 1.953 26,909 +0.03(+1.41%)
May 17, 2004 1.926 1.972 1.926 1.926 4,054 -0.04(-2.07%)
May 14, 2004 1.967 1.972 1.967 1.967 7,372 -0.08(-4.10%)
May 13, 2004 2.051 2.051 2.051 2.051 0 +0.00(+0.00%)
May 12, 2004 1.980 2.051 1.926 2.051 23,960 +0.07(+3.56%)
May 11, 2004 1.980 1.980 1.980 1.980 737 -0.08(-3.95%)
May 10, 2004 2.075 2.075 2.007 2.062 89,208 -0.02(-0.91%)
May 07, 2004 2.075 2.089 2.075 2.081 21,749 -0.01(-0.39%)
May 06, 2004 2.089 2.143 2.089 2.089 22,117 +0.00(+0.00%)
May 05, 2004 2.089 2.102 2.035 2.089 43,498 -0.01(-0.65%)
May 04, 2004 2.108 2.157 2.102 2.102 65,247 +0.00(+0.00%)
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.