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 )

60.12 -0.17 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2010 4.976 5.031 4.900 4.900 11,061,342 -0.07(-1.37%)
Jan 28, 2010 5.014 5.053 4.938 4.968 6,571,922 -0.03(-0.60%)
Jan 27, 2010 4.936 5.017 4.927 4.998 11,340,849 +0.07(+1.38%)
Jan 26, 2010 4.944 5.020 4.930 4.930 9,432,611 -0.07(-1.36%)
Jan 25, 2010 5.064 5.064 4.971 4.998 9,701,567 +0.00(+0.05%)
Jan 22, 2010 5.151 5.183 4.979 4.995 14,270,537 -0.17(-3.32%)
Jan 21, 2010 5.445 5.445 5.148 5.167 16,426,680 -0.26(-4.82%)
Jan 20, 2010 5.453 5.475 5.363 5.429 7,050,487 -0.05(-0.99%)
Jan 19, 2010 5.491 5.513 5.458 5.483 3,863,346 -0.01(-0.15%)
Jan 15, 2010 5.508 5.491 5.491 5.491 8,544,348 -0.02(-0.44%)
Jan 14, 2010 5.453 5.527 5.429 5.516 5,499,042 +0.04(+0.65%)
Jan 13, 2010 5.407 5.488 5.379 5.480 8,360,633 +0.05(+0.95%)
Jan 12, 2010 5.491 5.529 5.399 5.429 6,361,587 -0.10(-1.73%)
Jan 11, 2010 5.513 5.557 5.475 5.524 6,564,396 +0.01(+0.25%)
Jan 08, 2010 5.456 5.529 5.415 5.510 5,320,555 +0.06(+1.05%)
Jan 07, 2010 5.516 5.529 5.418 5.453 10,399,991 -0.07(-1.33%)
Jan 06, 2010 5.502 5.546 5.491 5.527 8,982,682 -0.00(-0.05%)
Jan 05, 2010 5.429 5.535 5.429 5.529 5,439,786 +0.02(+0.30%)
Jan 04, 2010 5.426 5.563 5.420 5.513 7,972,097 +0.11(+2.12%)
Dec 31, 2009 5.516 5.399 5.399 5.399 6,114,644 -0.10(-1.74%)
Dec 30, 2009 5.518 5.557 5.478 5.494 4,396,710 -0.07(-1.18%)
Dec 29, 2009 5.586 5.603 5.551 5.559 2,650,642 -0.02(-0.34%)
Dec 28, 2009 5.570 5.606 5.554 5.578 3,426,847 +0.01(+0.10%)
Dec 24, 2009 5.494 5.573 5.491 5.573 2,401,827 +0.07(+1.29%)
Dec 23, 2009 5.510 5.516 5.472 5.502 3,117,392 +0.01(+0.20%)
Dec 22, 2009 5.529 5.529 5.448 5.491 6,041,760 +0.04(+0.65%)
Dec 21, 2009 5.445 5.475 5.379 5.456 5,703,735 +0.01(+0.15%)
Dec 18, 2009 5.448 5.450 5.352 5.448 10,822,186 +0.04(+0.65%)
Dec 17, 2009 5.420 5.437 5.379 5.412 6,672,099 -0.05(-0.90%)
Dec 16, 2009 5.390 5.494 5.366 5.461 7,933,360 +0.13(+2.35%)
Dec 15, 2009 5.377 5.407 5.325 5.336 7,312,854 -0.09(-1.71%)
Dec 14, 2009 5.415 5.434 5.355 5.429 5,353,384 +0.07(+1.37%)
Dec 11, 2009 5.347 5.388 5.333 5.355 5,009,753 +0.02(+0.36%)
Dec 10, 2009 5.352 5.379 5.322 5.336 9,288,495 -0.00(-0.05%)
Dec 09, 2009 5.287 5.369 5.262 5.339 8,113,973 +0.04(+0.77%)
Dec 08, 2009 5.300 5.355 5.279 5.298 7,862,037 -0.05(-0.87%)
Dec 07, 2009 5.458 5.461 5.309 5.344 10,676,470 -0.11(-2.00%)
Dec 04, 2009 5.448 5.472 5.295 5.453 15,986,206 +0.09(+1.68%)
Dec 03, 2009 5.260 5.404 5.260 5.363 16,292,621 +0.02(+0.46%)
Dec 02, 2009 5.200 5.339 5.197 5.339 12,644,757 +0.12(+2.24%)
Dec 01, 2009 5.162 5.241 5.145 5.221 13,365,184 +0.13(+2.62%)
Nov 30, 2009 5.102 5.127 5.006 5.088 16,126,143 -0.03(-0.53%)
Nov 27, 2009 5.194 5.224 5.028 5.115 13,931,131 -0.27(-5.06%)
Nov 25, 2009 5.385 5.418 5.330 5.388 10,446,268 -0.02(-0.40%)
Nov 24, 2009 5.254 5.419 5.254 5.409 14,664,334 +0.10(+1.79%)
Nov 23, 2009 5.314 5.420 5.251 5.314 15,605,501 +0.15(+2.85%)
Nov 20, 2009 5.251 5.251 5.148 5.167 10,519,787 -0.09(-1.71%)
Nov 19, 2009 5.232 5.279 5.178 5.257 12,809,256 +0.02(+0.47%)
Nov 18, 2009 5.123 5.241 5.104 5.232 8,389,068 +0.08(+1.53%)
Nov 17, 2009 5.183 5.194 5.088 5.153 11,753,925 -0.04(-0.68%)
Nov 16, 2009 5.159 5.238 5.123 5.189 12,844,127 +0.04(+0.69%)
Nov 13, 2009 5.163 5.254 5.074 5.153 11,094,692 -0.07(-1.30%)
Nov 12, 2009 5.290 5.325 5.162 5.221 16,261,609 +0.12(+2.35%)
Nov 11, 2009 5.077 5.126 5.009 5.102 11,404,705 +0.09(+1.85%)
Nov 10, 2009 5.066 5.074 4.976 5.009 6,960,627 -0.08(-1.66%)
Nov 09, 2009 5.066 5.110 5.044 5.093 6,428,413 +0.07(+1.30%)
Nov 06, 2009 4.865 5.028 4.862 5.028 10,785,773 +0.11(+2.16%)
Nov 05, 2009 4.933 5.053 4.851 4.922 13,591,758 -0.04(-0.71%)
Nov 04, 2009 5.020 5.061 4.938 4.957 11,781,361 -0.02(-0.44%)
Nov 03, 2009 4.862 4.991 4.857 4.979 10,023,802 +0.07(+1.39%)
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.