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 )

59.86 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 30, 2005 9.639 9.697 9.503 9.579 2,811,930 -0.16(-1.62%)
Dec 29, 2005 9.590 9.884 9.590 9.737 2,056,696 +0.03(+0.28%)
Dec 28, 2005 10.18 10.18 9.571 9.710 4,329,809 -0.43(-4.27%)
Dec 27, 2005 10.28 10.51 10.09 10.14 2,792,525 -0.13(-1.27%)
Dec 23, 2005 10.08 10.30 10.08 10.27 3,218,928 +0.18(+1.78%)
Dec 22, 2005 10.30 10.33 10.04 10.09 2,081,231 -0.05(-0.54%)
Dec 21, 2005 10.20 10.54 10.07 10.15 5,255,470 +0.08(+0.84%)
Dec 20, 2005 10.10 10.10 9.939 10.06 2,833,726 -0.03(-0.30%)
Dec 19, 2005 10.14 10.16 9.890 10.09 3,895,598 +0.07(+0.68%)
Dec 16, 2005 9.950 10.23 9.846 10.03 5,331,644 +0.15(+1.52%)
Dec 15, 2005 9.844 10.03 9.604 9.876 3,775,718 +0.02(+0.25%)
Dec 14, 2005 9.860 10.02 9.490 9.852 11,804,731 -0.24(-2.40%)
Dec 13, 2005 10.37 10.58 10.02 10.09 8,635,836 -0.47(-4.46%)
Dec 12, 2005 10.71 10.72 10.30 10.57 3,973,483 -0.03(-0.26%)
Dec 09, 2005 10.95 11.10 10.54 10.59 5,363,095 -0.17(-1.62%)
Dec 08, 2005 10.62 11.01 10.55 10.77 6,597,652 +0.22(+2.04%)
Dec 07, 2005 10.89 10.89 10.27 10.55 9,299,968 -0.41(-3.75%)
Dec 06, 2005 11.66 11.76 10.89 10.96 6,674,876 -0.48(-4.23%)
Dec 05, 2005 11.71 11.93 11.25 11.45 5,946,440 -0.07(-0.57%)
Dec 02, 2005 11.00 11.55 10.97 11.51 6,535,294 +0.58(+5.33%)
Dec 01, 2005 10.89 11.06 10.77 10.93 5,958,309 +0.28(+2.58%)
Nov 30, 2005 10.98 11.01 10.37 10.65 11,071,539 -0.28(-2.59%)
Nov 29, 2005 11.63 11.76 10.71 10.94 14,917,971 -0.66(-5.68%)
Nov 28, 2005 12.19 12.32 11.55 11.60 11,046,361 -0.57(-4.70%)
Nov 25, 2005 11.51 12.17 11.49 12.17 5,058,983 +0.68(+5.88%)
Nov 23, 2005 11.82 12.30 11.34 11.49 15,090,561 -0.30(-2.56%)
Nov 22, 2005 11.27 11.83 11.03 11.80 9,961,995 +0.64(+5.74%)
Nov 21, 2005 10.71 11.25 10.62 11.16 6,401,915 +0.54(+5.05%)
Nov 18, 2005 10.21 10.73 10.11 10.62 7,259,496 +0.54(+5.41%)
Nov 17, 2005 9.803 10.07 9.751 10.07 4,212,537 +0.36(+3.76%)
Nov 16, 2005 9.844 9.854 9.130 9.710 6,835,924 -0.29(-2.86%)
Nov 15, 2005 10.18 10.40 9.955 9.996 4,039,403 -0.17(-1.71%)
Nov 14, 2005 9.871 10.17 9.571 10.17 3,557,480 +0.35(+3.52%)
Nov 11, 2005 9.906 9.988 9.667 9.825 1,530,692 -0.08(-0.82%)
Nov 10, 2005 9.953 10.20 9.506 9.906 4,535,877 +0.02(+0.25%)
Nov 09, 2005 9.846 10.19 9.735 9.882 5,772,572 +0.16(+1.62%)
Nov 08, 2005 9.699 9.748 9.476 9.724 3,976,843 +0.19(+2.03%)
Nov 07, 2005 9.310 9.628 9.239 9.530 5,091,554 +0.34(+3.73%)
Nov 04, 2005 9.187 9.283 9.051 9.187 2,056,149 +0.06(+0.66%)
Nov 03, 2005 9.176 9.296 8.950 9.127 3,531,941 -0.07(-0.71%)
Nov 02, 2005 8.820 9.392 8.659 9.193 7,703,043 +0.41(+4.65%)
Nov 01, 2005 8.428 8.833 8.379 8.784 7,514,937 +0.37(+4.43%)
Oct 31, 2005 8.185 8.477 8.136 8.411 2,463,691 +0.20(+2.42%)
Oct 28, 2005 8.330 8.362 8.087 8.213 2,733,178 -0.12(-1.41%)
Oct 27, 2005 8.319 8.488 8.177 8.330 6,576,521 +0.16(+2.00%)
Oct 26, 2005 8.291 8.403 8.074 8.166 4,983,140 -0.03(-0.37%)
Oct 25, 2005 8.441 8.441 8.033 8.196 2,138,771 -0.09(-1.08%)
Oct 24, 2005 8.027 8.286 7.951 8.286 3,090,459 +0.36(+4.61%)
Oct 21, 2005 7.938 8.038 7.859 7.921 2,041,804 +0.06(+0.80%)
Oct 20, 2005 7.839 8.098 7.815 7.859 3,096,941 +0.01(+0.17%)
Oct 19, 2005 7.736 7.848 7.407 7.845 2,879,091 +0.10(+1.34%)
Oct 18, 2005 7.556 7.967 7.556 7.741 2,935,552 +0.19(+2.52%)
Oct 17, 2005 7.494 7.597 7.379 7.551 1,304,407 +0.09(+1.24%)
Oct 14, 2005 7.502 7.801 7.396 7.458 2,204,412 +0.07(+0.88%)
Oct 13, 2005 7.502 7.608 7.004 7.393 4,344,304 -0.10(-1.34%)
Oct 12, 2005 8.251 8.275 7.298 7.494 6,982,972 -0.80(-9.65%)
Oct 11, 2005 8.302 8.422 8.074 8.294 6,295,197 +0.38(+4.85%)
Oct 10, 2005 7.687 8.060 7.633 7.910 6,300,126 +0.29(+3.75%)
Oct 07, 2005 7.191 7.654 7.140 7.624 2,529,846 +0.48(+6.71%)
Oct 06, 2005 7.270 7.325 7.110 7.145 3,328,330 -0.18(-2.49%)
Oct 05, 2005 7.227 7.426 7.148 7.328 3,530,300 +0.23(+3.26%)
Oct 04, 2005 7.134 7.262 7.058 7.096 1,498,011 +0.03(+0.39%)
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.