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 +0.41 (+0.67%)
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 30, 2009 6.099 6.279 5.849 5.942 9,744,531 -0.08(-1.31%)
Jan 29, 2009 6.298 6.341 6.004 6.021 9,767,561 -0.41(-6.39%)
Jan 28, 2009 6.178 6.456 6.099 6.432 10,873,319 +0.49(+8.25%)
Jan 27, 2009 5.928 5.991 5.732 5.942 7,714,020 +0.12(+2.01%)
Jan 26, 2009 5.958 6.203 5.672 5.824 11,539,059 -0.16(-2.68%)
Jan 23, 2009 5.400 6.023 5.255 5.985 17,916,570 +0.39(+7.01%)
Jan 22, 2009 5.601 5.879 5.397 5.593 11,408,016 -0.17(-2.93%)
Jan 21, 2009 5.223 5.762 5.081 5.762 17,103,754 +0.65(+12.61%)
Jan 20, 2009 5.835 5.835 5.111 5.116 15,540,633 -0.65(-11.24%)
Jan 16, 2009 5.707 5.857 5.460 5.765 15,023,146 +0.22(+3.98%)
Jan 15, 2009 5.650 5.792 5.299 5.544 19,034,360 -0.11(-1.88%)
Jan 14, 2009 5.873 5.873 5.563 5.650 11,433,223 -0.38(-6.28%)
Jan 13, 2009 5.699 6.067 5.560 6.029 14,101,550 +0.30(+5.18%)
Jan 12, 2009 5.955 6.018 5.667 5.732 9,285,186 -0.26(-4.32%)
Jan 09, 2009 6.192 6.208 5.824 5.991 16,770,317 -0.12(-1.96%)
Jan 08, 2009 6.546 6.592 6.053 6.110 25,309,928 -0.49(-7.39%)
Jan 07, 2009 6.919 6.949 6.562 6.598 8,503,925 -0.43(-6.16%)
Jan 06, 2009 7.368 7.456 6.908 7.031 14,359,032 -0.25(-3.44%)
Jan 05, 2009 7.009 7.459 6.856 7.281 12,057,369 +0.17(+2.33%)
Jan 02, 2009 6.666 7.161 6.494 7.115 7,067,633 +0.39(+5.75%)
Dec 31, 2008 6.424 6.775 6.383 6.728 6,906,457 +0.29(+4.53%)
Dec 30, 2008 6.127 6.443 6.059 6.437 5,859,414 +0.33(+5.35%)
Dec 29, 2008 6.279 6.279 5.982 6.110 5,676,975 -0.23(-3.61%)
Dec 26, 2008 6.274 6.432 6.173 6.339 2,464,333 +0.02(+0.34%)
Dec 24, 2008 6.219 6.369 6.105 6.317 1,940,085 +0.05(+0.74%)
Dec 23, 2008 6.517 6.541 6.249 6.271 6,188,318 -0.15(-2.37%)
Dec 22, 2008 6.679 6.748 6.309 6.424 5,425,379 -0.26(-3.87%)
Dec 19, 2008 6.876 7.063 6.595 6.682 8,384,721 -0.13(-1.88%)
Dec 18, 2008 6.862 7.028 6.723 6.810 10,949,750 -0.02(-0.24%)
Dec 17, 2008 7.009 7.140 6.791 6.827 11,367,534 -0.32(-4.50%)
Dec 16, 2008 6.459 7.148 6.410 7.148 11,946,888 +0.80(+12.66%)
Dec 15, 2008 6.775 6.775 6.195 6.345 7,402,292 -0.37(-5.55%)
Dec 12, 2008 6.345 6.769 6.059 6.718 9,082,357 +0.24(+3.66%)
Dec 11, 2008 6.824 7.142 6.464 6.481 10,062,396 -0.44(-6.30%)
Dec 10, 2008 7.009 7.194 6.690 6.916 9,258,943 -0.00(-0.04%)
Dec 09, 2008 6.892 7.532 6.712 6.919 16,566,166 -0.02(-0.24%)
Dec 08, 2008 6.590 7.080 6.541 6.935 12,797,311 +0.58(+9.08%)
Dec 05, 2008 5.778 6.358 5.582 6.358 11,963,245 +0.44(+7.41%)
Dec 04, 2008 5.462 6.315 5.364 5.920 20,219,788 +0.35(+6.31%)
Dec 03, 2008 5.255 5.705 5.174 5.569 16,025,891 +0.12(+2.15%)
Dec 02, 2008 4.937 5.470 4.937 5.451 13,474,223 +0.33(+6.49%)
Dec 01, 2008 5.672 5.718 5.097 5.119 13,414,627 -0.74(-12.56%)
Nov 28, 2008 5.849 5.882 5.653 5.854 5,145,532 -0.02(-0.28%)
Nov 26, 2008 5.106 5.925 4.991 5.871 15,003,197 +0.66(+12.76%)
Nov 25, 2008 5.067 5.367 4.959 5.206 24,104,570 +0.07(+1.32%)
Nov 24, 2008 4.610 5.201 4.512 5.138 22,726,298 +0.55(+12.05%)
Nov 21, 2008 4.425 4.607 4.074 4.585 26,404,180 +0.29(+6.85%)
Nov 20, 2008 4.605 4.901 4.261 4.291 28,738,028 -0.35(-7.51%)
Nov 19, 2008 5.234 5.255 4.637 4.640 23,334,098 -0.71(-13.28%)
Nov 18, 2008 5.533 5.786 5.176 5.351 19,945,632 -0.24(-4.29%)
Nov 17, 2008 5.770 5.971 5.588 5.590 13,725,789 -0.37(-6.26%)
Nov 14, 2008 6.453 6.682 5.939 5.963 17,944,478 -0.63(-9.62%)
Nov 13, 2008 6.475 6.598 5.438 6.598 29,646,182 +0.19(+2.89%)
Nov 12, 2008 7.023 7.164 6.375 6.413 14,831,290 -0.75(-10.49%)
Nov 11, 2008 7.134 7.420 6.728 7.164 10,914,895 +0.04(+0.57%)
Nov 10, 2008 7.592 7.665 6.974 7.123 9,616,462 -0.32(-4.32%)
Nov 07, 2008 7.722 7.951 7.172 7.445 11,568,329 -0.33(-4.27%)
Nov 06, 2008 8.697 8.714 7.706 7.777 12,079,779 -1.05(-11.88%)
Nov 05, 2008 8.942 9.242 8.803 8.825 13,468,112 -0.24(-2.64%)
Nov 04, 2008 8.763 9.114 8.684 9.065 11,393,392 +0.52(+6.12%)
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.