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 )

60.87 +0.80 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2002 2.056 2.056 2.029 2.043 33,042 -0.01(-0.66%)
Oct 30, 2002 1.988 2.084 1.975 2.056 41,853 -0.05(-2.58%)
Oct 29, 2002 2.043 2.111 1.988 2.111 28,269 +0.20(+10.71%)
Oct 28, 2002 2.043 2.043 1.907 1.907 11,748 -0.05(-2.78%)
Oct 25, 2002 1.907 1.907 1.730 1.961 160,438 -0.01(-0.69%)
Oct 24, 2002 2.097 2.097 1.961 1.975 27,535 -0.15(-7.05%)
Oct 23, 2002 2.125 2.125 2.097 2.125 7,709 -0.05(-2.50%)
Oct 22, 2002 2.179 2.206 2.179 2.179 40,017 -0.01(-0.62%)
Oct 21, 2002 2.247 2.247 2.152 2.193 14,685 -0.05(-2.42%)
Oct 18, 2002 2.247 2.247 2.247 2.247 31,940 +0.00(+0.00%)
Oct 17, 2002 2.261 2.261 2.179 2.247 36,346 -0.03(-1.20%)
Oct 16, 2002 2.302 2.315 2.247 2.274 53,968 -0.08(-3.47%)
Oct 15, 2002 2.397 2.397 2.302 2.356 86,644 -0.09(-3.78%)
Oct 14, 2002 2.438 2.451 2.424 2.449 49,563 -0.00(-0.11%)
Oct 11, 2002 2.479 2.479 2.438 2.451 73,059 +0.00(+0.00%)
Oct 10, 2002 2.451 2.451 2.451 2.451 11,014 +0.00(+0.00%)
Oct 09, 2002 2.519 2.533 2.451 2.451 70,122 -0.07(-2.70%)
Oct 08, 2002 2.533 2.533 2.519 2.519 11,748 -0.07(-2.63%)
Oct 07, 2002 2.560 2.588 2.560 2.588 3,671 -0.01(-0.52%)
Oct 04, 2002 2.601 2.601 2.601 2.601 1,835 +0.00(+0.00%)
Oct 03, 2002 2.601 2.601 2.601 2.601 367 +0.02(+0.84%)
Oct 02, 2002 2.588 2.588 2.533 2.579 31,940 -0.01(-0.32%)
Oct 01, 2002 2.588 2.588 2.588 2.588 7,342 +0.04(+1.60%)
Sep 30, 2002 2.533 2.547 2.533 2.547 11,381 -0.04(-1.48%)
Sep 27, 2002 2.615 2.615 2.533 2.585 22,762 -0.06(-2.16%)
Sep 26, 2002 2.642 2.642 2.642 2.642 3,671 +0.03(+1.04%)
Sep 25, 2002 2.615 2.642 2.588 2.615 25,699 +0.06(+2.35%)
Sep 24, 2002 2.560 2.560 2.560 2.555 11,014 -0.09(-3.30%)
Sep 23, 2002 2.656 2.656 2.642 2.642 4,405 +0.08(+3.19%)
Sep 20, 2002 2.628 2.628 2.560 2.560 9,912 -0.11(-4.08%)
Sep 19, 2002 2.669 2.669 2.669 2.669 22,762 -0.02(-0.71%)
Sep 18, 2002 2.697 2.697 2.688 2.688 5,507 -0.01(-0.30%)
Sep 17, 2002 2.656 2.697 2.656 2.697 17,622 -0.03(-1.00%)
Sep 16, 2002 2.707 2.724 2.683 2.724 37,814 +0.02(+0.60%)
Sep 13, 2002 2.697 2.707 2.697 2.707 10,279 +0.01(+0.40%)
Sep 12, 2002 2.751 2.751 2.697 2.697 14,685 -0.04(-1.49%)
Sep 11, 2002 2.724 2.737 2.697 2.737 8,811 +0.04(+1.52%)
Sep 10, 2002 2.697 2.710 2.675 2.697 132,903 +0.03(+1.02%)
Sep 09, 2002 2.656 2.697 2.642 2.669 95,455 +0.03(+1.03%)
Sep 06, 2002 2.533 2.642 2.533 2.642 111,609 +0.11(+4.30%)
Sep 05, 2002 2.533 2.533 2.533 2.533 11,381 +0.00(+0.00%)
Sep 04, 2002 2.547 2.588 2.424 2.533 327,117 -0.16(-6.06%)
Sep 03, 2002 2.710 2.724 2.533 2.697 29,370 -0.03(-1.00%)
Aug 30, 2002 2.805 2.805 2.805 2.724 15,419 -0.05(-1.96%)
Aug 29, 2002 2.778 2.778 2.751 2.778 31,206 +0.03(+0.99%)
Aug 28, 2002 2.860 2.860 2.724 2.751 90,682 -0.11(-3.90%)
Aug 27, 2002 2.955 2.996 2.863 2.863 87,745 -0.10(-3.31%)
Aug 26, 2002 2.996 2.996 2.955 2.961 43,689 -0.06(-2.07%)
Aug 23, 2002 2.996 2.996 2.996 3.023 13,584 +0.03(+0.91%)
Aug 22, 2002 3.200 3.200 2.996 2.996 130,333 -0.20(-6.38%)
Aug 21, 2002 3.241 3.269 3.200 3.200 60,210 +0.04(+1.29%)
Aug 20, 2002 3.173 3.173 3.160 3.160 367 -0.15(-4.53%)
Aug 16, 2002 3.269 3.309 3.269 3.309 31,573 +0.01(+0.41%)
Aug 15, 2002 3.309 3.309 3.296 3.296 2,569 -0.03(-0.82%)
Aug 14, 2002 3.309 3.323 3.309 3.323 13,584 +0.00(+0.00%)
Aug 13, 2002 3.323 3.323 3.296 3.323 14,318 +0.01(+0.41%)
Aug 12, 2002 3.309 3.309 3.296 3.309 89,581 +0.03(+0.83%)
Aug 07, 2002 3.263 3.282 3.255 3.282 16,153 +0.01(+0.42%)
Aug 06, 2002 3.269 3.269 3.269 3.269 36,713 +0.04(+1.27%)
Aug 05, 2002 3.241 3.269 3.228 3.228 105,000 +0.01(+0.42%)
Aug 02, 2002 3.214 3.214 3.214 3.214 0 +0.00(+0.00%)
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.