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 )

60.66 +0.48 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2004 1.912 1.912 1.892 1.906 111,642 -0.01(-0.28%)
Nov 29, 2004 1.920 1.920 1.892 1.912 12,853 +0.01(+0.29%)
Nov 26, 2004 1.906 1.906 1.906 1.906 12,853 +0.01(+0.72%)
Nov 24, 2004 2.001 2.001 1.892 1.892 75,285 -0.11(-5.44%)
Nov 23, 2004 2.078 2.078 2.001 2.001 58,391 -0.10(-4.79%)
Nov 22, 2004 2.056 2.105 2.056 2.102 136,982 +0.02(+0.91%)
Nov 19, 2004 2.083 2.097 2.083 2.083 20,565 +0.00(+0.00%)
Nov 18, 2004 2.069 2.097 2.048 2.083 107,969 +0.01(+0.66%)
Nov 17, 2004 2.048 2.069 2.048 2.069 18,362 +0.02(+1.06%)
Nov 16, 2004 2.042 2.056 2.015 2.048 169,666 +0.01(+0.27%)
Nov 15, 2004 2.001 2.042 1.974 2.042 295,631 +0.04(+2.04%)
Nov 12, 2004 1.988 2.001 1.974 2.001 26,074 +0.01(+0.68%)
Nov 11, 2004 1.933 1.988 1.933 1.988 117,885 +0.05(+2.53%)
Nov 10, 2004 1.939 1.939 1.933 1.939 67,205 +0.01(+0.28%)
Nov 09, 2004 1.947 1.988 1.906 1.933 237,607 +0.05(+2.90%)
Nov 08, 2004 1.892 1.906 1.865 1.879 26,074 +0.00(+0.00%)
Nov 05, 2004 1.852 1.939 1.852 1.879 66,838 +0.03(+1.47%)
Nov 04, 2004 1.860 1.860 1.852 1.852 4,039 -0.01(-0.44%)
Nov 03, 2004 1.784 1.906 1.784 1.860 53,984 +0.02(+1.19%)
Nov 02, 2004 1.838 1.865 1.838 1.838 28,645 -0.01(-0.74%)
Nov 01, 2004 1.797 1.860 1.797 1.852 80,059 +0.00(+0.00%)
Oct 29, 2004 1.797 1.852 1.775 1.852 30,848 +0.05(+3.03%)
Oct 28, 2004 1.797 1.797 1.797 1.797 9,181 +0.01(+0.76%)
Oct 27, 2004 1.743 1.797 1.743 1.784 33,051 +0.00(+0.00%)
Oct 26, 2004 1.784 1.784 1.784 1.784 4,406 +0.03(+1.55%)
Oct 25, 2004 1.797 1.797 1.743 1.756 31,950 -0.03(-1.53%)
Oct 22, 2004 1.797 1.797 1.784 1.784 2,937 +0.00(+0.00%)
Oct 21, 2004 1.824 1.824 1.756 1.784 36,724 -0.04(-2.24%)
Oct 20, 2004 1.865 1.892 1.824 1.824 10,650 +0.03(+1.52%)
Oct 19, 2004 1.974 1.974 1.797 1.797 73,448 -0.16(-8.33%)
Oct 18, 2004 1.974 1.988 1.961 1.961 25,339 -0.08(-4.00%)
Oct 15, 2004 2.069 2.069 1.974 2.042 23,136 -0.01(-0.66%)
Oct 14, 2004 2.083 2.083 1.974 2.056 15,057 +0.01(+0.67%)
Oct 13, 2004 2.064 2.083 2.029 2.042 36,357 -0.02(-1.06%)
Oct 12, 2004 2.083 2.097 2.034 2.064 16,525 -0.02(-0.91%)
Oct 11, 2004 2.083 2.083 2.083 2.083 0 +0.00(+0.00%)
Oct 08, 2004 2.151 2.151 2.083 2.083 16,893 -0.07(-3.16%)
Oct 07, 2004 2.146 2.219 2.146 2.151 70,878 +0.01(+0.25%)
Oct 06, 2004 2.097 2.146 2.083 2.146 47,374 +0.08(+3.68%)
Oct 05, 2004 2.165 2.165 2.056 2.069 143,592 -0.07(-3.18%)
Oct 04, 2004 1.988 2.165 1.961 2.138 120,088 +0.12(+6.08%)
Oct 01, 2004 1.906 2.042 1.906 2.015 29,746 +0.14(+7.25%)
Sep 30, 2004 1.824 1.906 1.824 1.879 35,989 +0.04(+2.22%)
Sep 29, 2004 1.653 1.838 1.653 1.838 77,121 +0.19(+11.57%)
Sep 28, 2004 1.647 1.647 1.647 1.647 1,101 +0.00(+0.00%)
Sep 27, 2004 1.607 1.683 1.607 1.647 83,731 +0.04(+2.54%)
Sep 24, 2004 1.579 1.607 1.579 1.607 9,915 +0.07(+4.42%)
Sep 23, 2004 1.538 1.552 1.538 1.538 100,624 +0.02(+1.26%)
Sep 22, 2004 1.525 1.525 1.517 1.519 82,997 -0.01(-0.36%)
Sep 21, 2004 1.525 1.525 1.506 1.525 725,307 +0.00(+0.00%)
Sep 20, 2004 1.525 1.525 1.511 1.525 125,964 +0.02(+1.27%)
Sep 17, 2004 1.525 1.525 1.506 1.506 130,738 -0.01(-0.99%)
Sep 16, 2004 1.525 1.530 1.506 1.521 81,528 -0.02(-1.15%)
Sep 15, 2004 1.538 1.538 1.525 1.538 5,141 +0.01(+0.53%)
Sep 14, 2004 1.566 1.566 1.519 1.530 282,043 -0.04(-2.26%)
Sep 13, 2004 1.650 1.650 1.566 1.566 330,887 -0.09(-5.27%)
Sep 10, 2004 1.666 1.666 1.650 1.653 61,329 -0.01(-0.49%)
Sep 09, 2004 1.647 1.661 1.647 1.661 4,406 +0.01(+0.83%)
Sep 08, 2004 1.647 1.647 1.647 1.647 34,520 -0.01(-0.82%)
Sep 07, 2004 1.647 1.661 1.647 1.661 18,362 -0.01(-0.81%)
Sep 03, 2004 1.647 1.675 1.647 1.675 5,508 +0.03(+1.65%)
Sep 02, 2004 1.661 1.688 1.647 1.647 13,955 -0.03(-1.94%)
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.