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 )

61.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2007 9.111 9.283 9.032 9.258 3,731,318 +0.14(+1.55%)
Jan 30, 2007 9.146 9.228 9.081 9.117 5,305,415 -0.07(-0.71%)
Jan 29, 2007 9.253 9.266 9.122 9.182 4,654,122 -0.11(-1.17%)
Jan 26, 2007 9.340 9.362 9.187 9.291 8,186,960 +0.01(+0.15%)
Jan 25, 2007 9.337 9.430 9.245 9.277 5,036,435 -0.01(-0.06%)
Jan 24, 2007 9.111 9.411 9.111 9.283 8,161,885 +0.16(+1.73%)
Jan 23, 2007 8.967 9.196 8.852 9.125 10,055,257 -0.11(-1.21%)
Jan 22, 2007 9.397 9.441 9.223 9.236 5,483,738 -0.18(-1.88%)
Jan 19, 2007 9.353 9.569 9.198 9.413 5,377,149 +0.06(+0.67%)
Jan 18, 2007 9.672 9.672 9.084 9.351 9,162,042 -0.30(-3.13%)
Jan 17, 2007 9.394 9.713 9.394 9.653 7,829,558 +0.20(+2.07%)
Jan 16, 2007 9.457 9.612 9.343 9.457 8,239,043 +0.12(+1.28%)
Jan 12, 2007 9.473 9.503 9.277 9.337 8,003,401 -0.09(-0.95%)
Jan 11, 2007 9.637 9.653 9.313 9.427 8,984,883 -0.18(-1.87%)
Jan 10, 2007 9.212 9.699 9.062 9.607 13,707,045 +0.39(+4.29%)
Jan 09, 2007 9.258 9.432 9.144 9.212 11,668,179 -0.06(-0.62%)
Jan 08, 2007 9.046 9.296 8.899 9.269 13,463,617 +0.26(+2.84%)
Jan 05, 2007 8.708 9.117 8.705 9.013 13,648,279 +0.33(+3.79%)
Jan 04, 2007 8.460 8.714 8.305 8.684 12,121,564 +0.24(+2.84%)
Jan 03, 2007 8.479 8.602 8.400 8.444 19,664,390 +0.06(+0.71%)
Dec 29, 2006 8.577 8.596 8.319 8.384 6,471,926 -0.14(-1.63%)
Dec 28, 2006 8.441 8.605 8.392 8.523 7,349,658 +0.05(+0.64%)
Dec 27, 2006 8.460 8.637 8.376 8.468 8,456,276 +0.02(+0.19%)
Dec 26, 2006 8.692 8.765 8.441 8.452 10,425,575 -0.21(-2.42%)
Dec 22, 2006 8.986 8.986 8.561 8.662 15,438,326 -0.30(-3.31%)
Dec 21, 2006 9.340 9.340 8.937 8.959 9,180,195 -0.34(-3.66%)
Dec 20, 2006 9.326 9.449 9.176 9.299 7,663,759 +0.03(+0.29%)
Dec 19, 2006 9.462 9.555 9.138 9.272 20,209,412 -0.53(-5.39%)
Dec 18, 2006 9.702 9.980 9.667 9.800 7,070,611 +0.12(+1.24%)
Dec 15, 2006 9.751 9.887 9.612 9.680 6,583,976 +0.07(+0.71%)
Dec 14, 2006 9.770 10.03 9.517 9.612 8,667,434 -0.17(-1.73%)
Dec 13, 2006 9.751 9.912 9.648 9.781 6,407,941 +0.05(+0.48%)
Dec 12, 2006 9.912 10.07 9.612 9.735 8,974,835 -0.15(-1.52%)
Dec 11, 2006 9.961 10.03 9.825 9.884 6,461,324 -0.11(-1.09%)
Dec 08, 2006 9.852 10.19 9.803 9.993 8,361,963 +0.07(+0.69%)
Dec 07, 2006 10.34 10.39 9.846 9.925 10,607,276 -0.40(-3.85%)
Dec 06, 2006 10.37 10.40 10.14 10.32 8,056,640 -0.09(-0.84%)
Dec 05, 2006 10.46 10.69 10.37 10.41 11,072,935 +0.06(+0.61%)
Dec 04, 2006 10.21 10.40 10.19 10.35 11,151,433 +0.19(+1.82%)
Dec 01, 2006 10.43 10.71 9.871 10.16 32,087,296 -0.77(-7.05%)
Nov 30, 2006 10.73 11.11 10.66 10.93 11,572,967 +0.21(+1.93%)
Nov 29, 2006 10.97 11.10 10.50 10.73 14,560,168 -0.14(-1.28%)
Nov 28, 2006 10.78 10.91 10.43 10.86 15,463,380 -0.03(-0.25%)
Nov 27, 2006 11.13 11.54 10.82 10.89 18,408,326 -0.17(-1.55%)
Nov 24, 2006 11.16 11.23 10.61 11.06 5,700,298 -0.05(-0.49%)
Nov 22, 2006 10.63 11.29 10.58 11.12 23,508,856 +0.68(+6.55%)
Nov 21, 2006 10.32 10.47 10.13 10.43 17,860,666 +0.17(+1.62%)
Nov 20, 2006 10.11 10.30 9.944 10.27 11,311,860 +0.31(+3.12%)
Nov 17, 2006 9.825 10.07 9.805 9.958 14,913,663 +0.02(+0.25%)
Nov 16, 2006 10.31 10.32 9.642 9.933 16,669,902 -0.28(-2.72%)
Nov 15, 2006 10.17 10.37 10.10 10.21 15,037,501 -0.34(-3.23%)
Nov 14, 2006 10.41 10.68 10.13 10.55 13,786,083 +0.32(+3.09%)
Nov 13, 2006 10.37 10.40 10.13 10.24 6,085,446 -0.05(-0.53%)
Nov 10, 2006 9.871 10.55 9.868 10.29 14,380,105 +0.48(+4.94%)
Nov 09, 2006 9.903 10.01 9.797 9.805 5,641,690 -0.08(-0.83%)
Nov 08, 2006 9.792 9.972 9.639 9.887 3,422,958 -0.01(-0.14%)
Nov 07, 2006 10.05 10.24 9.819 9.901 5,220,824 -0.15(-1.46%)
Nov 06, 2006 9.579 10.13 9.574 10.05 8,638,913 +0.28(+2.90%)
Nov 03, 2006 9.748 9.898 9.511 9.765 6,609,613 +0.08(+0.87%)
Nov 02, 2006 9.571 9.718 9.326 9.680 8,140,353 +0.07(+0.68%)
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.