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 )

60.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 27, 2009 5.799 5.943 5.687 5.693 13,307,834 -0.26(-4.39%)
Feb 26, 2009 6.131 6.333 5.725 5.954 25,441,792 +0.25(+4.29%)
Feb 25, 2009 5.717 5.897 5.469 5.709 14,431,702 -0.04(-0.76%)
Feb 24, 2009 5.341 5.753 5.249 5.753 16,319,767 +0.37(+6.83%)
Feb 23, 2009 5.584 5.769 5.374 5.385 13,963,857 -0.25(-4.49%)
Feb 20, 2009 5.385 5.758 5.311 5.638 19,739,110 +0.11(+1.97%)
Feb 19, 2009 5.750 5.807 5.518 5.529 13,267,878 -0.08(-1.50%)
Feb 18, 2009 5.502 5.712 5.339 5.614 15,540,386 +0.16(+2.95%)
Feb 17, 2009 5.524 5.600 5.374 5.453 13,142,707 -0.37(-6.40%)
Feb 13, 2009 5.853 6.052 5.766 5.826 13,625,762 -0.18(-2.99%)
Feb 12, 2009 5.731 6.058 5.725 6.006 12,434,392 +0.04(+0.73%)
Feb 11, 2009 5.992 6.107 5.804 5.962 9,342,479 -0.08(-1.26%)
Feb 10, 2009 6.295 6.415 5.960 6.039 19,684,914 -0.32(-5.01%)
Feb 09, 2009 6.671 6.679 6.267 6.357 12,827,382 -0.42(-6.27%)
Feb 06, 2009 6.431 6.829 6.390 6.782 13,751,011 +0.41(+6.50%)
Feb 05, 2009 5.987 6.491 5.875 6.368 15,474,731 +0.35(+5.89%)
Feb 04, 2009 5.848 6.123 5.742 6.014 12,281,910 +0.18(+3.03%)
Feb 03, 2009 5.652 5.946 5.516 5.837 16,591,480 +0.26(+4.69%)
Feb 02, 2009 5.638 5.660 5.418 5.576 13,252,888 -0.37(-6.19%)
Jan 30, 2009 6.101 6.281 5.851 5.943 9,741,651 -0.08(-1.31%)
Jan 29, 2009 6.300 6.343 6.006 6.022 9,764,674 -0.41(-6.39%)
Jan 28, 2009 6.180 6.458 6.101 6.434 10,870,104 +0.49(+8.25%)
Jan 27, 2009 5.930 5.993 5.734 5.943 7,711,739 +0.12(+2.01%)
Jan 26, 2009 5.960 6.205 5.674 5.826 11,535,648 -0.16(-2.68%)
Jan 23, 2009 5.401 6.025 5.257 5.987 17,911,274 +0.39(+7.01%)
Jan 22, 2009 5.603 5.881 5.399 5.595 11,404,643 -0.17(-2.93%)
Jan 21, 2009 5.224 5.764 5.083 5.764 17,098,696 +0.65(+12.61%)
Jan 20, 2009 5.837 5.837 5.113 5.118 15,536,039 -0.65(-11.24%)
Jan 16, 2009 5.709 5.859 5.461 5.766 15,018,704 +0.22(+3.98%)
Jan 15, 2009 5.652 5.793 5.300 5.546 19,028,732 -0.11(-1.88%)
Jan 14, 2009 5.875 5.875 5.565 5.652 11,429,843 -0.38(-6.28%)
Jan 13, 2009 5.701 6.069 5.562 6.030 14,097,381 +0.30(+5.18%)
Jan 12, 2009 5.957 6.020 5.668 5.734 9,282,441 -0.26(-4.32%)
Jan 09, 2009 6.194 6.210 5.826 5.992 16,765,359 -0.12(-1.96%)
Jan 08, 2009 6.548 6.594 6.055 6.112 25,302,446 -0.49(-7.39%)
Jan 07, 2009 6.921 6.951 6.564 6.600 8,501,411 -0.43(-6.16%)
Jan 06, 2009 7.371 7.458 6.910 7.033 14,354,787 -0.25(-3.44%)
Jan 05, 2009 7.011 7.461 6.859 7.283 12,053,805 +0.17(+2.33%)
Jan 02, 2009 6.668 7.164 6.496 7.117 7,065,544 +0.39(+5.75%)
Dec 31, 2008 6.425 6.777 6.385 6.730 6,904,415 +0.29(+4.53%)
Dec 30, 2008 6.129 6.444 6.060 6.439 5,857,682 +0.33(+5.35%)
Dec 29, 2008 6.281 6.281 5.984 6.112 5,675,296 -0.23(-3.61%)
Dec 26, 2008 6.276 6.434 6.175 6.341 2,463,605 +0.02(+0.34%)
Dec 24, 2008 6.221 6.371 6.107 6.319 1,939,511 +0.05(+0.74%)
Dec 23, 2008 6.519 6.543 6.251 6.273 6,186,489 -0.15(-2.37%)
Dec 22, 2008 6.681 6.750 6.311 6.425 5,423,775 -0.26(-3.87%)
Dec 19, 2008 6.878 7.066 6.597 6.684 8,382,243 -0.13(-1.88%)
Dec 18, 2008 6.864 7.030 6.725 6.812 10,946,513 -0.02(-0.24%)
Dec 17, 2008 7.011 7.142 6.793 6.829 11,364,174 -0.32(-4.50%)
Dec 16, 2008 6.461 7.150 6.412 7.150 11,943,356 +0.80(+12.66%)
Dec 15, 2008 6.777 6.777 6.197 6.346 7,400,103 -0.37(-5.55%)
Dec 12, 2008 6.346 6.771 6.060 6.720 9,079,672 +0.24(+3.66%)
Dec 11, 2008 6.826 7.144 6.466 6.483 10,059,421 -0.44(-6.30%)
Dec 10, 2008 7.011 7.196 6.692 6.918 9,256,206 -0.00(-0.04%)
Dec 09, 2008 6.894 7.534 6.714 6.921 16,561,269 -0.02(-0.24%)
Dec 08, 2008 6.592 7.082 6.543 6.937 12,793,528 +0.58(+9.08%)
Dec 05, 2008 5.780 6.360 5.584 6.360 11,959,708 +0.44(+7.41%)
Dec 04, 2008 5.464 6.316 5.366 5.922 20,213,810 +0.35(+6.31%)
Dec 03, 2008 5.257 5.706 5.175 5.570 16,021,153 +0.12(+2.15%)
Dec 02, 2008 4.938 5.472 4.938 5.453 13,470,240 +0.33(+6.49%)
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.