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 )

78.69 +0.51 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2003 2.712 2.712 2.681 2.681 30,197 -0.02(-0.56%)
Oct 30, 2003 2.712 2.712 2.712 2.696 16,739 +0.02(+0.57%)
Oct 29, 2003 2.712 2.712 2.681 2.681 26,914 +0.00(+0.00%)
Oct 28, 2003 2.681 2.712 2.681 2.681 12,144 +0.00(+0.00%)
Oct 27, 2003 2.696 2.696 2.681 2.681 104,704 -0.01(-0.23%)
Oct 24, 2003 2.687 2.687 2.687 2.687 15,098 +0.00(+0.00%)
Oct 23, 2003 2.687 2.696 2.687 2.687 28,555 +0.00(+0.00%)
Oct 22, 2003 2.739 2.739 2.687 2.687 22,976 -0.04(-1.45%)
Oct 21, 2003 2.727 2.727 2.687 2.727 34,135 +0.02(+0.56%)
Oct 20, 2003 2.681 2.772 2.681 2.712 52,188 +0.01(+0.23%)
Oct 17, 2003 2.651 2.712 2.651 2.705 49,234 +0.08(+3.14%)
Oct 16, 2003 2.590 2.623 2.590 2.623 20,678 +0.03(+1.29%)
Oct 15, 2003 2.574 2.590 2.559 2.590 29,540 +0.02(+0.59%)
Oct 14, 2003 2.498 2.574 2.489 2.574 112,254 +0.10(+4.06%)
Oct 13, 2003 2.468 2.498 2.468 2.474 59,737 +0.00(+0.00%)
Oct 10, 2003 2.489 2.498 2.468 2.474 20,678 -0.01(-0.37%)
Oct 09, 2003 2.483 2.483 2.453 2.483 25,930 +0.00(+0.00%)
Oct 08, 2003 2.456 2.483 2.456 2.483 10,831 +0.05(+1.88%)
Oct 07, 2003 2.465 2.468 2.437 2.437 10,503 -0.03(-1.11%)
Oct 06, 2003 2.459 2.468 2.459 2.465 32,822 +0.01(+0.25%)
Oct 03, 2003 2.453 2.468 2.453 2.459 25,273 -0.01(-0.37%)
Oct 02, 2003 2.468 2.468 2.468 2.468 0 +0.00(+0.00%)
Oct 01, 2003 2.468 2.468 2.453 2.468 5,579 +0.02(+0.62%)
Sep 30, 2003 2.453 2.468 2.453 2.453 42,341 +0.00(+0.00%)
Sep 29, 2003 2.453 2.453 2.453 2.453 8,533 -0.06(-2.42%)
Sep 26, 2003 2.529 2.529 2.468 2.513 30,853 -0.03(-1.20%)
Sep 25, 2003 2.559 2.544 2.544 2.544 68,271 -0.02(-0.60%)
Sep 24, 2003 2.559 2.559 2.559 2.559 0 +0.00(+0.00%)
Sep 23, 2003 2.556 2.590 2.529 2.559 69,912 +0.03(+1.20%)
Sep 22, 2003 2.468 2.529 2.437 2.529 112,910 +0.05(+1.84%)
Sep 19, 2003 2.468 2.513 2.468 2.483 11,488 -0.03(-1.21%)
Sep 18, 2003 2.437 2.590 2.437 2.513 99,453 +0.08(+3.12%)
Sep 17, 2003 2.407 2.437 2.407 2.437 39,715 +0.05(+1.91%)
Sep 16, 2003 2.407 2.437 2.376 2.392 45,952 +0.05(+1.95%)
Sep 15, 2003 2.346 2.346 2.346 2.346 6,236 -0.02(-0.65%)
Sep 12, 2003 2.315 2.407 2.315 2.361 83,370 +0.05(+1.97%)
Sep 11, 2003 2.331 2.331 2.315 2.315 1,312 -0.02(-0.65%)
Sep 10, 2003 2.331 2.331 2.315 2.331 4,595 +0.01(+0.39%)
Sep 09, 2003 2.331 2.331 2.315 2.322 43,982 -0.01(-0.39%)
Sep 08, 2003 2.334 2.346 2.331 2.331 32,822 +0.00(+0.00%)
Sep 05, 2003 2.300 2.331 2.300 2.331 25,601 +0.03(+1.32%)
Sep 04, 2003 2.315 2.376 2.300 2.300 33,807 +0.02(+0.67%)
Sep 03, 2003 2.285 2.285 2.270 2.285 7,549 +0.00(+0.00%)
Sep 02, 2003 2.178 2.285 2.178 2.285 8,862 +0.08(+3.45%)
Aug 29, 2003 2.194 2.209 2.178 2.209 21,006 +0.04(+1.97%)
Aug 28, 2003 2.166 2.166 2.166 2.166 656 -0.03(-1.25%)
Aug 27, 2003 2.206 2.206 2.166 2.194 22,976 -0.01(-0.55%)
Aug 26, 2003 2.166 2.206 2.166 2.206 8,533 +0.04(+1.83%)
Aug 25, 2003 2.178 2.178 2.166 2.166 37,746 -0.06(-2.60%)
Aug 22, 2003 2.178 2.224 2.163 2.224 19,037 +0.03(+1.39%)
Aug 21, 2003 2.163 2.209 2.163 2.194 23,960 +0.06(+2.86%)
Aug 20, 2003 2.102 2.133 2.102 2.133 656 +0.00(+0.00%)
Aug 19, 2003 2.163 2.194 2.041 2.133 104,376 -0.05(-2.10%)
Aug 18, 2003 2.270 2.270 2.178 2.178 58,096 -0.09(-4.03%)
Aug 15, 2003 2.151 2.270 2.151 2.270 10,503 +0.02(+0.68%)
Aug 14, 2003 2.178 2.255 2.178 2.255 2,954 +0.06(+2.78%)
Aug 13, 2003 2.209 2.255 2.194 2.194 14,770 -0.02(-0.69%)
Aug 12, 2003 2.194 2.209 2.191 2.209 20,678 +0.03(+1.40%)
Aug 11, 2003 2.133 2.178 2.130 2.178 67,286 +0.05(+2.14%)
Aug 08, 2003 1.996 2.133 1.980 2.133 50,875 +0.11(+5.26%)
Aug 07, 2003 2.072 2.111 1.980 2.026 142,779 -0.11(-5.00%)
Aug 06, 2003 2.498 2.498 2.133 2.133 62,035 -0.35(-14.11%)
Aug 05, 2003 2.574 2.574 2.483 2.483 35,448 -0.03(-1.21%)
Aug 04, 2003 2.574 2.590 2.513 2.513 60,722 -0.08(-2.94%)
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.