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 (%)
Jun 30, 2004 1.756 1.759 1.715 1.715 94,014 -0.05(-2.63%)
Jun 29, 2004 1.797 1.797 1.745 1.762 127,800 -0.04(-1.97%)
Jun 28, 2004 1.800 1.803 1.797 1.797 56,188 -0.00(-0.15%)
Jun 25, 2004 1.805 1.805 1.797 1.800 45,905 -0.01(-0.30%)
Jun 24, 2004 1.824 1.824 1.797 1.805 51,781 -0.03(-1.78%)
Jun 23, 2004 1.797 1.838 1.797 1.838 53,250 +0.04(+2.27%)
Jun 22, 2004 1.868 1.879 1.797 1.797 40,396 -0.08(-4.07%)
Jun 21, 2004 1.882 1.882 1.873 1.873 5,141 -0.01(-0.43%)
Jun 18, 2004 1.879 1.892 1.879 1.882 13,588 +0.00(+0.14%)
Jun 17, 2004 1.873 1.890 1.873 1.879 22,401 +0.00(+0.00%)
Jun 16, 2004 1.879 1.879 1.879 1.879 42,600 +0.00(+0.00%)
Jun 15, 2004 1.947 1.947 1.868 1.879 42,600 -0.07(-3.50%)
Jun 14, 2004 1.947 1.947 1.947 1.947 367 -0.02(-1.11%)
Jun 10, 2004 1.966 1.969 1.961 1.969 31,215 -0.01(-0.28%)
Jun 09, 2004 1.974 2.001 1.974 1.974 10,282 -0.01(-0.69%)
Jun 08, 2004 2.042 2.042 1.988 1.988 96,952 +0.00(+0.00%)
Jun 07, 2004 1.988 1.988 1.988 1.988 0 +0.00(+0.00%)
Jun 04, 2004 1.993 2.029 1.974 1.988 101,359 +0.02(+1.11%)
Jun 03, 2004 1.993 1.993 1.966 1.966 4,774 +0.00(+0.00%)
Jun 02, 2004 1.966 1.966 1.966 1.966 1,836 +0.00(+0.00%)
Jun 01, 2004 1.974 1.974 1.966 1.966 4,774 -0.01(-0.41%)
May 28, 2004 1.966 1.974 1.966 1.974 6,243 -0.03(-1.36%)
May 27, 2004 2.001 2.001 2.001 2.001 5,508 +0.03(+1.38%)
May 26, 2004 2.001 2.001 1.966 1.974 16,158 -0.01(-0.69%)
May 25, 2004 1.955 2.069 1.950 1.988 283,512 +0.05(+2.53%)
May 24, 2004 1.933 1.961 1.933 1.939 12,119 +0.01(+0.28%)
May 21, 2004 1.947 1.947 1.933 1.933 8,446 -0.01(-0.70%)
May 20, 2004 1.947 1.947 1.947 1.947 1,101 -0.01(-0.69%)
May 19, 2004 1.974 2.015 1.947 1.961 93,647 +0.00(+0.00%)
May 18, 2004 1.971 1.971 1.947 1.961 26,808 +0.03(+1.41%)
May 17, 2004 1.933 1.980 1.933 1.933 4,039 -0.04(-2.07%)
May 14, 2004 1.974 1.980 1.974 1.974 7,344 -0.08(-4.10%)
May 13, 2004 2.058 2.058 2.058 2.058 0 +0.00(+0.00%)
May 12, 2004 1.988 2.058 1.933 2.058 23,870 +0.07(+3.56%)
May 11, 2004 1.988 1.988 1.988 1.988 734 -0.08(-3.95%)
May 10, 2004 2.083 2.083 2.015 2.069 88,873 -0.02(-0.91%)
May 07, 2004 2.083 2.097 2.083 2.089 21,667 -0.01(-0.39%)
May 06, 2004 2.097 2.151 2.097 2.097 22,034 +0.00(+0.00%)
May 05, 2004 2.097 2.110 2.042 2.097 43,334 -0.01(-0.64%)
May 04, 2004 2.116 2.165 2.110 2.110 65,002 +0.00(+0.00%)
May 03, 2004 2.138 2.178 2.029 2.110 73,448 +0.07(+3.33%)
Apr 30, 2004 2.042 2.042 2.042 2.042 0 +0.00(+0.00%)
Apr 29, 2004 2.042 2.110 2.042 2.042 37,826 +0.00(+0.00%)
Apr 28, 2004 2.110 2.178 2.042 2.042 21,300 -0.12(-5.66%)
Apr 27, 2004 2.178 2.178 2.165 2.165 41,131 +0.00(+0.00%)
Apr 26, 2004 2.165 2.165 2.138 2.165 35,622 +0.02(+0.80%)
Apr 23, 2004 2.138 2.246 2.138 2.148 62,431 +0.04(+1.77%)
Apr 22, 2004 2.110 2.110 2.110 2.110 2,203 +0.00(+0.00%)
Apr 21, 2004 2.056 2.138 2.056 2.110 20,932 +0.05(+2.65%)
Apr 20, 2004 2.056 2.056 2.056 2.056 0 +0.00(+0.00%)
Apr 19, 2004 2.056 2.151 2.042 2.056 125,230 -0.04(-1.95%)
Apr 16, 2004 2.151 2.151 2.097 2.097 12,486 +0.03(+1.32%)
Apr 15, 2004 2.192 2.192 2.069 2.069 24,238 -0.15(-6.75%)
Apr 14, 2004 2.246 2.246 2.181 2.219 81,895 -0.04(-1.81%)
Apr 13, 2004 2.287 2.301 2.260 2.260 103,562 -0.04(-1.77%)
Apr 12, 2004 2.315 2.315 2.301 2.301 47,374 -0.03(-1.17%)
Apr 08, 2004 2.315 2.328 2.315 2.328 61,329 +0.01(+0.59%)
Apr 07, 2004 2.328 2.328 2.315 2.315 178,480 -0.04(-1.73%)
Apr 06, 2004 2.350 2.355 2.350 2.355 12,853 +0.03(+1.17%)
Apr 05, 2004 2.396 2.396 2.328 2.328 19,831 -0.00(-0.12%)
Apr 02, 2004 2.331 2.331 2.331 2.331 0 +0.00(+0.00%)
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.