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 -0.70 (-1.14%)
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 (%)
Aug 31, 2011 6.421 6.551 6.355 6.451 8,969,441 +0.07(+1.11%)
Aug 30, 2011 6.325 6.443 6.255 6.380 6,936,501 -0.01(-0.09%)
Aug 29, 2011 6.274 6.391 6.232 6.385 6,888,917 +0.20(+3.17%)
Aug 26, 2011 6.001 6.236 5.912 6.189 5,626,277 +0.13(+2.20%)
Aug 25, 2011 6.375 6.380 5.996 6.056 6,126,408 -0.22(-3.51%)
Aug 24, 2011 6.124 6.296 6.067 6.276 7,511,547 +0.19(+3.09%)
Aug 23, 2011 5.912 6.094 5.737 6.089 11,135,440 +0.38(+6.58%)
Aug 22, 2011 5.901 5.939 5.691 5.713 6,044,865 -0.06(-1.04%)
Aug 19, 2011 5.789 6.018 5.759 5.773 6,892,336 -0.11(-1.90%)
Aug 18, 2011 6.023 6.034 5.841 5.884 8,805,128 -0.34(-5.51%)
Aug 17, 2011 6.306 6.399 6.195 6.227 6,299,997 -0.03(-0.44%)
Aug 16, 2011 6.345 6.451 6.021 6.255 20,237,970 -0.18(-2.75%)
Aug 15, 2011 6.320 6.459 6.306 6.432 4,808,009 +0.18(+2.83%)
Aug 12, 2011 6.483 6.573 6.230 6.255 8,056,750 -0.16(-2.42%)
Aug 11, 2011 6.053 6.520 5.950 6.410 16,167,714 +0.56(+9.64%)
Aug 10, 2011 6.015 6.165 5.784 5.846 17,113,026 -0.31(-5.08%)
Aug 09, 2011 5.784 6.162 5.582 6.159 19,906,560 +0.60(+10.88%)
Aug 08, 2011 6.053 6.178 5.533 5.555 21,256,668 -0.65(-10.49%)
Aug 05, 2011 6.263 6.396 6.083 6.206 21,110,234 +0.10(+1.70%)
Aug 04, 2011 6.276 6.317 6.097 6.102 12,769,610 -0.29(-4.60%)
Aug 03, 2011 6.366 6.437 6.198 6.396 8,325,169 +0.03(+0.47%)
Aug 02, 2011 6.494 6.541 6.296 6.366 10,170,160 -0.22(-3.35%)
Aug 01, 2011 6.630 6.663 6.473 6.587 8,300,843 +0.03(+0.50%)
Jul 29, 2011 6.448 6.677 6.399 6.554 6,779,401 +0.02(+0.29%)
Jul 28, 2011 6.418 6.633 6.418 6.535 9,369,083 +0.14(+2.13%)
Jul 27, 2011 6.682 6.726 6.301 6.399 14,514,028 -0.22(-3.25%)
Jul 26, 2011 6.551 6.620 6.524 6.614 5,827,354 +0.04(+0.62%)
Jul 25, 2011 6.502 6.603 6.467 6.573 6,723,973 -0.02(-0.25%)
Jul 22, 2011 6.576 6.590 6.478 6.590 3,725,373 +0.10(+1.51%)
Jul 21, 2011 6.413 6.535 6.385 6.492 7,628,889 +0.12(+1.92%)
Jul 20, 2011 6.429 6.443 6.339 6.369 5,972,731 +0.01(+0.13%)
Jul 19, 2011 6.263 6.399 6.255 6.361 8,422,562 +0.16(+2.59%)
Jul 18, 2011 6.418 6.418 6.192 6.200 7,618,297 -0.25(-3.88%)
Jul 15, 2011 6.453 6.475 6.354 6.451 5,330,252 +0.04(+0.64%)
Jul 14, 2011 6.497 6.541 6.394 6.410 4,694,707 -0.08(-1.18%)
Jul 13, 2011 6.535 6.602 6.475 6.486 4,325,931 -0.02(-0.38%)
Jul 12, 2011 6.579 6.631 6.505 6.511 6,510,267 -0.06(-0.91%)
Jul 11, 2011 6.797 6.807 6.557 6.571 8,687,489 -0.34(-4.89%)
Jul 08, 2011 6.922 6.933 6.837 6.908 5,499,170 -0.11(-1.59%)
Jul 07, 2011 7.033 7.080 6.957 7.020 9,317,485 +0.05(+0.70%)
Jul 06, 2011 7.096 7.110 6.960 6.971 9,021,101 -0.18(-2.55%)
Jul 05, 2011 6.947 7.167 6.947 7.153 5,552,439 +0.04(+0.57%)
Jul 01, 2011 6.873 7.131 6.865 7.112 7,096,061 +0.22(+3.24%)
Jun 30, 2011 6.895 6.927 6.837 6.889 9,968,315 +0.04(+0.64%)
Jun 29, 2011 6.557 6.848 6.551 6.846 10,588,191 +0.31(+4.71%)
Jun 28, 2011 6.470 6.551 6.407 6.538 5,571,076 +0.09(+1.44%)
Jun 27, 2011 6.355 6.467 6.345 6.445 5,101,349 +0.08(+1.20%)
Jun 24, 2011 6.385 6.418 6.331 6.369 7,180,722 +0.01(+0.17%)
Jun 23, 2011 6.478 6.486 6.268 6.358 11,598,006 -0.17(-2.59%)
Jun 22, 2011 6.601 6.660 6.519 6.527 3,746,713 -0.08(-1.28%)
Jun 21, 2011 6.530 6.633 6.513 6.611 5,473,947 +0.12(+1.89%)
Jun 20, 2011 6.478 6.513 6.448 6.489 3,093,055 +0.02(+0.25%)
Jun 17, 2011 6.538 6.538 6.456 6.473 5,564,917 +0.01(+0.17%)
Jun 16, 2011 6.404 6.516 6.375 6.462 8,823,836 +0.06(+0.94%)
Jun 15, 2011 6.530 6.546 6.388 6.402 7,108,790 -0.18(-2.77%)
Jun 14, 2011 6.560 6.614 6.522 6.584 6,309,369 +0.10(+1.60%)
Jun 13, 2011 6.500 6.524 6.445 6.481 4,384,169 +0.00(+0.00%)
Jun 10, 2011 6.551 6.568 6.453 6.481 5,706,494 -0.10(-1.45%)
Jun 09, 2011 6.601 6.620 6.467 6.576 8,406,496 +0.20(+3.16%)
Jun 08, 2011 6.440 6.489 6.369 6.375 4,871,843 -0.10(-1.60%)
Jun 07, 2011 6.434 6.576 6.429 6.478 7,615,976 +0.07(+1.15%)
Jun 06, 2011 6.541 6.592 6.391 6.404 5,796,858 -0.17(-2.53%)
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.