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:

Nasdaq OMX Group (NQ: NDAQ )

60.35 +0.28 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 60.53 60.56 59.95 60.35 3,084,808 +0.28(+0.47%)
Apr 18, 2024 60.43 60.50 59.89 60.07 2,349,023 +0.06(+0.10%)
Apr 17, 2024 60.68 60.72 59.91 60.01 2,818,407 -0.02(-0.03%)
Apr 16, 2024 60.35 60.50 59.73 60.03 2,825,747 -0.16(-0.27%)
Apr 15, 2024 62.23 62.32 60.00 60.19 3,248,552 -1.33(-2.16%)
Apr 12, 2024 62.69 62.82 61.01 61.52 4,148,662 -1.54(-2.44%)
Apr 11, 2024 63.33 63.35 62.38 63.06 3,721,332 +0.05(+0.08%)
Apr 10, 2024 62.82 63.60 62.22 63.01 2,675,995 -0.55(-0.87%)
Apr 09, 2024 63.73 64.25 62.61 63.56 4,487,151 +1.42(+2.29%)
Apr 08, 2024 62.32 62.48 61.86 62.14 2,451,533 +0.10(+0.16%)
Apr 05, 2024 61.05 62.06 60.92 62.04 1,929,510 +0.98(+1.60%)
Apr 04, 2024 62.00 62.40 60.84 61.06 2,094,613 -0.52(-0.84%)
Apr 03, 2024 61.40 61.99 61.30 61.58 2,250,907 +0.25(+0.41%)
Apr 02, 2024 61.75 61.81 60.87 61.33 3,215,902 -0.96(-1.54%)
Apr 01, 2024 62.97 63.04 62.21 62.29 2,310,480 -0.81(-1.28%)
Mar 28, 2024 63.51 63.11 63.09 63.10 2,791,767 +0.10(+0.16%)
Mar 27, 2024 62.59 63.08 62.13 63.00 3,036,966 +0.77(+1.24%)
Mar 26, 2024 62.16 62.84 61.95 62.23 4,480,993 +1.17(+1.92%)
Mar 25, 2024 61.51 61.82 61.01 61.06 2,202,882 -0.57(-0.92%)
Mar 22, 2024 61.84 62.28 61.47 61.63 5,194,955 -0.21(-0.34%)
Mar 21, 2024 61.16 63.05 60.96 61.84 15,426,539 +0.96(+1.58%)
Mar 20, 2024 59.93 61.52 59.61 60.88 18,274,032 -1.58(-2.53%)
Mar 19, 2024 60.48 62.56 60.22 62.46 5,244,213 +2.17(+3.60%)
Mar 18, 2024 59.94 60.71 59.74 60.29 3,320,666 +0.61(+1.02%)
Mar 15, 2024 57.96 59.85 57.96 59.68 3,527,427 +0.99(+1.69%)
Mar 14, 2024 59.44 59.55 58.23 58.69 2,097,784 -0.85(-1.43%)
Mar 13, 2024 59.71 59.76 59.14 59.54 2,169,955 +0.02(+0.03%)
Mar 12, 2024 59.72 60.31 59.51 59.52 3,494,394 -0.29(-0.48%)
Mar 11, 2024 59.87 60.19 59.29 59.81 2,333,205 +0.02(+0.03%)
Mar 08, 2024 59.08 60.33 58.61 59.79 4,244,359 +0.88(+1.49%)
Mar 07, 2024 58.09 58.99 57.94 58.91 3,994,067 +1.24(+2.14%)
Mar 06, 2024 56.92 57.72 56.54 57.68 3,847,132 +0.96(+1.69%)
Mar 05, 2024 56.79 58.24 56.69 56.72 3,872,974 -0.04(-0.07%)
Mar 04, 2024 56.31 56.91 56.09 56.76 3,634,849 +0.44(+0.78%)
Mar 01, 2024 56.08 56.47 55.31 56.32 3,537,761 +0.33(+0.59%)
Feb 29, 2024 56.46 56.47 55.87 55.99 4,217,364 -0.12(-0.21%)
Feb 28, 2024 56.10 56.43 55.99 56.11 1,925,936 -0.05(-0.09%)
Feb 27, 2024 56.07 56.27 55.88 56.16 1,773,694 +0.18(+0.32%)
Feb 26, 2024 56.26 56.42 55.61 55.98 1,910,959 -0.46(-0.81%)
Feb 23, 2024 56.64 56.66 56.15 56.44 1,351,090 +0.09(+0.16%)
Feb 22, 2024 56.05 56.60 56.03 56.35 2,047,308 +0.52(+0.93%)
Feb 21, 2024 55.19 55.85 54.91 55.83 2,215,196 +0.50(+0.90%)
Feb 20, 2024 54.80 55.40 54.70 55.34 2,755,417 +0.12(+0.22%)
Feb 16, 2024 55.25 55.60 55.00 55.22 2,050,288 -0.07(-0.13%)
Feb 15, 2024 55.72 56.10 54.82 55.29 4,053,772 -0.32(-0.57%)
Feb 14, 2024 55.85 55.98 55.15 55.60 2,671,048 +0.11(+0.20%)
Feb 13, 2024 56.01 56.03 54.97 55.49 3,196,267 -1.13(-1.99%)
Feb 12, 2024 57.11 57.17 56.52 56.62 2,160,668 -0.42(-0.73%)
Feb 09, 2024 56.67 57.13 56.44 57.04 1,301,476 +0.49(+0.86%)
Feb 08, 2024 56.49 56.97 56.46 56.55 1,363,346 -0.15(-0.26%)
Feb 07, 2024 56.53 56.84 56.11 56.70 1,888,327 +0.59(+1.05%)
Feb 06, 2024 55.62 56.25 55.55 56.11 4,276,236 +0.34(+0.61%)
Feb 05, 2024 56.03 56.18 55.52 55.77 2,252,424 -0.67(-1.18%)
Feb 02, 2024 56.71 57.20 56.11 56.44 2,566,281 -0.44(-0.77%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.