Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Nasdaq OMX Group (NQ: NDAQ )

60.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 30, 2009 5.175 5.393 5.175 5.238 16,671,218 +0.13(+2.51%)
Apr 29, 2009 5.042 5.115 4.963 5.110 10,549,257 +0.16(+3.30%)
Apr 28, 2009 5.017 5.096 4.936 4.946 11,676,734 -0.15(-2.99%)
Apr 27, 2009 5.080 5.211 5.050 5.099 8,144,735 -0.10(-1.99%)
Apr 24, 2009 5.107 5.287 5.014 5.202 15,648,063 +0.04(+0.84%)
Apr 23, 2009 5.080 5.219 4.982 5.159 13,676,636 +0.16(+3.27%)
Apr 22, 2009 4.949 5.159 4.908 4.995 17,024,286 -0.04(-0.81%)
Apr 21, 2009 4.903 5.053 4.797 5.036 20,531,010 +0.11(+2.27%)
Apr 20, 2009 5.306 5.339 4.925 4.925 13,357,573 -0.47(-8.69%)
Apr 17, 2009 5.192 5.461 5.192 5.393 12,838,719 +0.00(+0.05%)
Apr 16, 2009 5.448 5.480 5.151 5.390 22,218,774 +0.05(+0.87%)
Apr 15, 2009 5.437 5.505 5.164 5.344 24,385,554 -0.20(-3.54%)
Apr 14, 2009 5.813 5.900 5.535 5.540 15,270,027 -0.60(-9.72%)
Apr 13, 2009 5.807 6.158 5.791 6.137 15,017,449 +0.15(+2.46%)
Apr 09, 2009 5.665 5.990 5.573 5.990 13,837,170 +0.43(+7.79%)
Apr 08, 2009 5.379 5.557 5.379 5.557 11,381,297 +0.16(+3.03%)
Apr 07, 2009 5.535 5.608 5.393 5.393 11,745,180 -0.26(-4.62%)
Apr 06, 2009 5.611 5.712 5.516 5.655 12,399,206 -0.15(-2.58%)
Apr 03, 2009 5.529 5.826 5.279 5.804 16,224,954 +0.37(+6.76%)
Apr 02, 2009 5.303 5.516 5.303 5.437 12,937,581 +0.28(+5.33%)
Apr 01, 2009 5.025 5.251 5.025 5.162 15,330,244 -0.17(-3.22%)
Mar 31, 2009 5.121 5.404 5.039 5.333 14,357,812 +0.34(+6.70%)
Mar 30, 2009 5.273 5.360 4.998 4.998 14,191,819 -0.66(-11.61%)
Mar 26, 2009 5.802 5.802 5.535 5.655 20,269,530 -0.06(-1.00%)
Mar 25, 2009 5.848 5.919 5.420 5.712 19,220,700 -0.04(-0.62%)
Mar 24, 2009 6.341 6.406 5.734 5.747 20,580,398 -0.74(-11.42%)
Mar 23, 2009 6.153 6.537 5.859 6.488 16,722,467 +0.74(+12.89%)
Mar 20, 2009 5.987 5.987 5.723 5.747 11,985,073 -0.00(-0.05%)
Mar 19, 2009 6.148 6.216 5.744 5.750 16,227,414 -0.39(-6.30%)
Mar 18, 2009 5.992 6.213 5.878 6.137 23,846,748 +0.01(+0.22%)
Mar 17, 2009 5.736 6.129 5.655 6.123 15,704,561 +0.38(+6.69%)
Mar 16, 2009 6.178 6.210 5.698 5.739 15,414,770 -0.33(-5.39%)
Mar 13, 2009 6.483 6.483 6.020 6.066 16,496,778 -0.45(-6.94%)
Mar 12, 2009 6.208 6.526 5.979 6.518 18,447,908 +0.10(+1.53%)
Mar 11, 2009 5.979 6.502 5.862 6.420 17,286,144 +0.28(+4.57%)
Mar 10, 2009 5.592 6.139 5.478 6.139 20,112,336 +0.75(+14.01%)
Mar 09, 2009 5.320 5.499 5.162 5.385 13,241,881 +0.13(+2.49%)
Mar 06, 2009 5.164 5.284 5.020 5.254 19,411,170 +0.14(+2.66%)
Mar 05, 2009 5.284 5.374 5.031 5.118 13,478,302 -0.32(-5.81%)
Mar 04, 2009 5.167 5.584 5.132 5.434 11,326,054 +0.02(+0.45%)
Mar 02, 2009 5.524 5.774 5.363 5.409 14,172,361 -0.28(-4.98%)
Feb 27, 2009 5.799 5.943 5.687 5.693 13,307,834 -0.26(-4.39%)
Feb 26, 2009 6.131 6.333 5.725 5.954 25,441,792 +0.25(+4.29%)
Feb 25, 2009 5.717 5.897 5.469 5.709 14,431,702 -0.04(-0.76%)
Feb 24, 2009 5.341 5.753 5.249 5.753 16,319,767 +0.37(+6.83%)
Feb 23, 2009 5.584 5.769 5.374 5.385 13,963,857 -0.25(-4.49%)
Feb 20, 2009 5.385 5.758 5.311 5.638 19,739,110 +0.11(+1.97%)
Feb 19, 2009 5.750 5.807 5.518 5.529 13,267,878 -0.08(-1.50%)
Feb 18, 2009 5.502 5.712 5.339 5.614 15,540,386 +0.16(+2.95%)
Feb 17, 2009 5.524 5.600 5.374 5.453 13,142,707 -0.37(-6.40%)
Feb 13, 2009 5.853 6.052 5.766 5.826 13,625,762 -0.18(-2.99%)
Feb 12, 2009 5.731 6.058 5.725 6.006 12,434,392 +0.04(+0.73%)
Feb 11, 2009 5.992 6.107 5.804 5.962 9,342,479 -0.08(-1.26%)
Feb 10, 2009 6.295 6.415 5.960 6.039 19,684,914 -0.32(-5.01%)
Feb 09, 2009 6.671 6.679 6.267 6.357 12,827,382 -0.42(-6.27%)
Feb 06, 2009 6.431 6.829 6.390 6.782 13,751,011 +0.41(+6.50%)
Feb 05, 2009 5.987 6.491 5.875 6.368 15,474,731 +0.35(+5.89%)
Feb 04, 2009 5.848 6.123 5.742 6.014 12,281,910 +0.18(+3.03%)
Feb 03, 2009 5.652 5.946 5.516 5.837 16,591,480 +0.26(+4.69%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.