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 )

61.60 +0.73 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 28, 2010 5.155 5.160 5.038 5.062 10,257,785 -0.09(-1.80%)
May 27, 2010 5.051 5.155 5.029 5.155 9,031,413 +0.18(+3.56%)
May 26, 2010 5.010 5.082 4.969 4.978 13,015,616 -0.01(-0.11%)
May 25, 2010 4.844 4.993 4.776 4.983 15,446,850 -0.02(-0.33%)
May 24, 2010 5.106 5.146 4.994 4.999 17,377,474 -0.11(-2.18%)
May 21, 2010 4.847 5.111 4.844 5.111 23,828,288 +0.19(+3.82%)
May 20, 2010 4.972 5.103 4.918 4.923 29,790,370 -0.28(-5.44%)
May 19, 2010 5.182 5.272 5.081 5.206 14,247,621 +0.02(+0.37%)
May 18, 2010 5.397 5.411 5.180 5.187 14,827,224 -0.16(-3.05%)
May 17, 2010 5.372 5.405 5.234 5.351 9,697,770 +0.00(+0.05%)
May 14, 2010 5.372 5.372 5.253 5.348 12,985,502 -0.05(-0.96%)
May 13, 2010 5.460 5.487 5.400 5.400 6,329,928 -0.06(-1.05%)
May 12, 2010 5.389 5.487 5.362 5.457 8,162,414 +0.12(+2.19%)
May 11, 2010 5.426 5.443 5.250 5.340 15,976,934 -0.00(-0.05%)
May 10, 2010 5.353 5.443 5.329 5.342 23,952,108 +0.14(+2.61%)
May 07, 2010 5.465 5.503 5.165 5.206 33,827,176 -0.28(-5.11%)
May 06, 2010 5.675 5.729 5.310 5.487 16,119,898 -0.19(-3.40%)
May 05, 2010 5.582 5.726 5.424 5.680 15,209,757 +0.13(+2.25%)
May 04, 2010 5.680 5.691 5.536 5.555 12,298,201 -0.19(-3.36%)
May 03, 2010 5.795 5.833 5.658 5.748 9,647,087 +0.03(+0.52%)
Apr 30, 2010 5.675 5.824 5.609 5.718 25,917,636 -0.23(-3.85%)
Apr 29, 2010 5.841 5.974 5.778 5.947 15,769,213 +0.18(+3.07%)
Apr 28, 2010 5.969 6.072 5.765 5.770 17,687,070 -0.16(-2.66%)
Apr 27, 2010 6.105 6.149 5.922 5.928 19,259,528 -0.32(-5.18%)
Apr 26, 2010 6.176 6.293 6.124 6.252 10,956,966 +0.08(+1.23%)
Apr 23, 2010 6.034 6.202 6.029 6.176 11,541,417 +0.11(+1.89%)
Apr 22, 2010 5.876 6.061 5.841 6.061 13,359,632 +0.11(+1.92%)
Apr 21, 2010 5.912 5.961 5.873 5.947 13,605,756 +0.04(+0.60%)
Apr 20, 2010 5.884 5.963 5.871 5.912 10,336,937 +0.04(+0.60%)
Apr 19, 2010 5.795 5.876 5.754 5.876 12,306,581 +0.05(+0.84%)
Apr 16, 2010 6.023 6.037 5.816 5.827 22,019,038 -0.21(-3.52%)
Apr 15, 2010 6.056 6.067 5.982 6.040 10,906,224 -0.04(-0.58%)
Apr 14, 2010 6.021 6.078 5.971 6.075 7,375,494 +0.09(+1.46%)
Apr 13, 2010 6.001 6.010 5.913 5.988 7,952,626 -0.01(-0.23%)
Apr 12, 2010 5.961 6.023 5.939 6.001 6,768,362 +0.04(+0.59%)
Apr 09, 2010 5.903 5.966 5.865 5.966 8,392,577 +0.05(+0.92%)
Apr 08, 2010 5.830 5.939 5.797 5.912 8,144,026 +0.08(+1.35%)
Apr 07, 2010 5.876 5.898 5.805 5.833 8,779,399 -0.07(-1.24%)
Apr 06, 2010 5.873 5.912 5.854 5.906 9,903,097 +0.02(+0.37%)
Apr 05, 2010 5.792 5.901 5.775 5.884 8,833,990 +0.13(+2.17%)
Apr 01, 2010 5.797 5.759 5.759 5.759 7,361,410 +0.01(+0.14%)
Mar 31, 2010 5.690 5.808 5.690 5.751 7,313,015 +0.02(+0.28%)
Mar 30, 2010 5.770 5.797 5.724 5.735 5,441,869 -0.03(-0.47%)
Mar 29, 2010 5.740 5.780 5.729 5.762 5,185,543 +0.03(+0.52%)
Mar 26, 2010 5.800 5.800 5.677 5.732 7,517,338 +0.02(+0.38%)
Mar 25, 2010 5.751 5.775 5.702 5.710 8,082,821 -0.01(-0.10%)
Mar 24, 2010 5.664 5.748 5.647 5.716 8,506,929 +0.01(+0.24%)
Mar 23, 2010 5.647 5.707 5.639 5.702 6,779,530 +0.04(+0.67%)
Mar 22, 2010 5.672 5.694 5.582 5.664 8,439,099 -0.06(-1.09%)
Mar 19, 2010 5.680 5.737 5.615 5.726 15,790,370 +0.08(+1.45%)
Mar 18, 2010 5.618 5.683 5.609 5.645 8,925,951 +0.06(+1.07%)
Mar 17, 2010 5.541 5.631 5.503 5.585 10,018,062 +0.07(+1.28%)
Mar 16, 2010 5.519 5.541 5.484 5.514 10,642,187 -0.01(-0.15%)
Mar 15, 2010 5.457 5.530 5.402 5.522 10,641,316 -0.01(-0.10%)
Mar 12, 2010 5.522 5.560 5.511 5.528 4,921,546 +0.02(+0.30%)
Mar 11, 2010 5.449 5.519 5.449 5.511 6,224,062 +0.01(+0.10%)
Mar 10, 2010 5.484 5.514 5.454 5.506 11,228,183 +0.02(+0.35%)
Mar 09, 2010 5.427 5.511 5.419 5.487 9,541,240 +0.02(+0.40%)
Mar 08, 2010 5.421 5.470 5.378 5.465 9,900,511 +0.01(+0.20%)
Mar 05, 2010 5.362 5.476 5.362 5.454 12,777,660 +0.08(+1.42%)
Mar 04, 2010 5.258 5.411 5.258 5.378 12,713,815 +0.08(+1.59%)
Mar 03, 2010 5.269 5.329 5.244 5.293 9,318,341 +0.05(+0.99%)
Mar 02, 2010 5.163 5.293 5.160 5.242 12,308,924 +0.12(+2.39%)
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.