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 )

62.77 +0.54 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2007 8.251 8.264 7.946 8.150 14,684,734 -0.10(-1.22%)
Feb 27, 2007 8.509 8.509 8.117 8.251 13,090,442 -0.41(-4.72%)
Feb 26, 2007 8.803 8.882 8.645 8.659 7,554,716 -0.14(-1.58%)
Feb 23, 2007 8.915 8.959 8.714 8.798 11,113,309 -0.07(-0.83%)
Feb 22, 2007 9.073 9.103 8.809 8.871 12,197,965 -0.15(-1.63%)
Feb 21, 2007 8.937 9.068 8.844 9.019 11,698,315 +0.10(+1.13%)
Feb 20, 2007 8.757 8.970 8.686 8.918 9,249,765 +0.12(+1.33%)
Feb 16, 2007 8.629 8.842 8.556 8.801 11,384,119 +0.17(+1.99%)
Feb 15, 2007 8.610 8.635 8.509 8.629 11,418,185 +0.02(+0.28%)
Feb 14, 2007 8.645 8.716 8.539 8.605 27,826,242 +0.14(+1.61%)
Feb 13, 2007 9.704 9.803 8.321 8.468 83,667,192 -1.09(-11.40%)
Feb 12, 2007 10.01 10.01 9.264 9.558 31,925,142 -0.57(-5.65%)
Feb 09, 2007 9.895 10.20 9.833 10.13 17,502,910 +0.27(+2.73%)
Feb 08, 2007 9.533 10.13 9.441 9.860 13,115,966 +0.33(+3.46%)
Feb 07, 2007 9.264 9.754 9.247 9.530 9,560,469 +0.21(+2.22%)
Feb 06, 2007 9.204 9.337 9.182 9.323 7,770,891 +0.16(+1.69%)
Feb 05, 2007 9.073 9.217 9.013 9.168 5,695,359 +0.04(+0.39%)
Feb 02, 2007 9.204 9.220 9.046 9.133 7,953,562 -0.08(-0.86%)
Feb 01, 2007 9.247 9.400 9.108 9.212 6,680,279 -0.05(-0.50%)
Jan 31, 2007 9.111 9.283 9.032 9.258 3,731,318 +0.14(+1.55%)
Jan 30, 2007 9.146 9.228 9.081 9.117 5,305,415 -0.07(-0.71%)
Jan 29, 2007 9.253 9.266 9.122 9.182 4,654,122 -0.11(-1.17%)
Jan 26, 2007 9.340 9.362 9.187 9.291 8,186,960 +0.01(+0.15%)
Jan 25, 2007 9.337 9.430 9.245 9.277 5,036,435 -0.01(-0.06%)
Jan 24, 2007 9.111 9.411 9.111 9.283 8,161,885 +0.16(+1.73%)
Jan 23, 2007 8.967 9.196 8.852 9.125 10,055,257 -0.11(-1.21%)
Jan 22, 2007 9.397 9.441 9.223 9.236 5,483,738 -0.18(-1.88%)
Jan 19, 2007 9.353 9.569 9.198 9.413 5,377,149 +0.06(+0.67%)
Jan 18, 2007 9.672 9.672 9.084 9.351 9,162,042 -0.30(-3.13%)
Jan 17, 2007 9.394 9.713 9.394 9.653 7,829,558 +0.20(+2.07%)
Jan 16, 2007 9.457 9.612 9.343 9.457 8,239,043 +0.12(+1.28%)
Jan 12, 2007 9.473 9.503 9.277 9.337 8,003,401 -0.09(-0.95%)
Jan 11, 2007 9.637 9.653 9.313 9.427 8,984,883 -0.18(-1.87%)
Jan 10, 2007 9.212 9.699 9.062 9.607 13,707,045 +0.39(+4.29%)
Jan 09, 2007 9.258 9.432 9.144 9.212 11,668,179 -0.06(-0.62%)
Jan 08, 2007 9.046 9.296 8.899 9.269 13,463,617 +0.26(+2.84%)
Jan 05, 2007 8.708 9.117 8.705 9.013 13,648,279 +0.33(+3.79%)
Jan 04, 2007 8.460 8.714 8.305 8.684 12,121,564 +0.24(+2.84%)
Jan 03, 2007 8.479 8.602 8.400 8.444 19,664,390 +0.06(+0.71%)
Dec 29, 2006 8.577 8.596 8.319 8.384 6,471,926 -0.14(-1.63%)
Dec 28, 2006 8.441 8.605 8.392 8.523 7,349,658 +0.05(+0.64%)
Dec 27, 2006 8.460 8.637 8.376 8.468 8,456,276 +0.02(+0.19%)
Dec 26, 2006 8.692 8.765 8.441 8.452 10,425,575 -0.21(-2.42%)
Dec 22, 2006 8.986 8.986 8.561 8.662 15,438,326 -0.30(-3.31%)
Dec 21, 2006 9.340 9.340 8.937 8.959 9,180,195 -0.34(-3.66%)
Dec 20, 2006 9.326 9.449 9.176 9.299 7,663,759 +0.03(+0.29%)
Dec 19, 2006 9.462 9.555 9.138 9.272 20,209,412 -0.53(-5.39%)
Dec 18, 2006 9.702 9.980 9.667 9.800 7,070,611 +0.12(+1.24%)
Dec 15, 2006 9.751 9.887 9.612 9.680 6,583,976 +0.07(+0.71%)
Dec 14, 2006 9.770 10.03 9.517 9.612 8,667,434 -0.17(-1.73%)
Dec 13, 2006 9.751 9.912 9.648 9.781 6,407,941 +0.05(+0.48%)
Dec 12, 2006 9.912 10.07 9.612 9.735 8,974,835 -0.15(-1.52%)
Dec 11, 2006 9.961 10.03 9.825 9.884 6,461,324 -0.11(-1.09%)
Dec 08, 2006 9.852 10.19 9.803 9.993 8,361,963 +0.07(+0.69%)
Dec 07, 2006 10.34 10.39 9.846 9.925 10,607,276 -0.40(-3.85%)
Dec 06, 2006 10.37 10.40 10.14 10.32 8,056,640 -0.09(-0.84%)
Dec 05, 2006 10.46 10.69 10.37 10.41 11,072,935 +0.06(+0.61%)
Dec 04, 2006 10.21 10.40 10.19 10.35 11,151,433 +0.19(+1.82%)
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.