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 )

62.23 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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, 2005 6.319 6.673 6.169 6.401 1,601,390 +0.10(+1.64%)
Aug 30, 2005 6.237 6.330 6.129 6.297 1,036,262 +0.07(+1.05%)
Aug 29, 2005 6.227 6.232 6.020 6.232 1,692,866 -0.04(-0.56%)
Aug 26, 2005 6.276 6.289 6.156 6.267 1,050,723 -0.00(-0.04%)
Aug 25, 2005 6.382 6.401 6.197 6.270 842,051 -0.03(-0.52%)
Aug 24, 2005 6.172 6.401 6.150 6.303 1,544,598 +0.13(+2.03%)
Aug 23, 2005 6.186 6.229 6.063 6.178 1,273,975 -0.01(-0.09%)
Aug 22, 2005 6.186 6.259 6.129 6.183 912,273 +0.03(+0.44%)
Aug 19, 2005 5.946 6.208 5.946 6.156 1,841,838 +0.18(+2.96%)
Aug 18, 2005 6.115 6.115 5.870 5.979 2,638,838 -0.14(-2.27%)
Aug 17, 2005 6.020 6.183 6.006 6.118 2,632,909 +0.06(+0.94%)
Aug 16, 2005 6.246 6.265 6.055 6.060 3,712,644 -0.20(-3.22%)
Aug 15, 2005 6.379 6.379 6.224 6.262 2,169,210 -0.09(-1.46%)
Aug 12, 2005 6.270 6.412 6.248 6.355 2,431,667 +0.06(+0.91%)
Aug 11, 2005 6.229 6.420 6.101 6.297 3,681,247 +0.22(+3.68%)
Aug 10, 2005 6.099 6.210 5.979 6.074 3,004,953 +0.05(+0.91%)
Aug 09, 2005 5.992 6.060 5.979 6.020 1,726,125 +0.04(+0.68%)
Aug 08, 2005 5.960 6.003 5.886 5.979 1,748,751 -0.10(-1.61%)
Aug 05, 2005 6.156 6.205 6.017 6.077 2,473,782 -0.17(-2.70%)
Aug 04, 2005 6.360 6.578 6.197 6.246 3,123,252 -0.03(-0.52%)
Aug 03, 2005 6.227 6.319 6.158 6.278 2,319,577 +0.08(+1.25%)
Aug 02, 2005 6.197 6.265 6.164 6.201 2,027,058 +0.02(+0.29%)
Aug 01, 2005 6.197 6.262 6.153 6.183 2,384,968 +0.01(+0.22%)
Jul 29, 2005 6.028 6.306 5.981 6.169 8,979,620 +0.46(+8.11%)
Jul 28, 2005 5.551 5.706 5.529 5.706 1,436,693 +0.19(+3.35%)
Jul 27, 2005 5.521 5.527 5.450 5.521 1,172,458 +0.01(+0.10%)
Jul 26, 2005 5.407 5.521 5.366 5.516 2,216,280 +0.11(+2.02%)
Jul 25, 2005 5.192 5.505 5.192 5.407 2,546,596 +0.22(+4.20%)
Jul 22, 2005 5.322 5.341 5.162 5.189 2,331,634 -0.12(-2.26%)
Jul 21, 2005 5.418 5.431 5.197 5.309 3,400,630 -0.12(-2.21%)
Jul 20, 2005 5.434 5.472 5.366 5.429 2,110,864 -0.02(-0.45%)
Jul 19, 2005 5.510 5.578 5.448 5.453 2,350,854 -0.02(-0.40%)
Jul 18, 2005 5.788 5.788 5.439 5.475 5,033,396 -0.29(-4.96%)
Jul 15, 2005 5.589 5.761 5.584 5.761 3,746,740 +0.08(+1.44%)
Jul 14, 2005 5.685 5.764 5.597 5.679 2,452,638 +0.08(+1.41%)
Jul 13, 2005 5.551 5.676 5.486 5.600 2,360,568 +0.05(+0.98%)
Jul 12, 2005 5.385 5.625 5.382 5.546 3,279,824 +0.11(+2.11%)
Jul 11, 2005 5.358 5.448 5.311 5.431 6,115,022 +0.10(+1.84%)
Jul 08, 2005 5.379 5.382 5.284 5.333 2,403,306 -0.04(-0.81%)
Jul 07, 2005 5.311 5.396 5.271 5.377 2,256,852 -0.01(-0.20%)
Jul 06, 2005 5.230 5.393 5.175 5.388 3,005,357 +0.19(+3.61%)
Jul 05, 2005 5.257 5.271 5.164 5.200 1,553,718 -0.06(-1.09%)
Jul 01, 2005 5.137 5.257 5.121 5.257 1,784,646 +0.12(+2.33%)
Jun 30, 2005 5.339 5.363 5.058 5.137 3,130,004 -0.18(-3.43%)
Jun 29, 2005 5.251 5.448 5.172 5.320 4,740,055 +0.15(+2.84%)
Jun 28, 2005 5.358 5.379 5.159 5.172 3,636,071 -0.15(-2.77%)
Jun 27, 2005 5.080 5.393 5.077 5.320 5,737,636 +0.24(+4.66%)
Jun 24, 2005 4.903 5.202 4.900 5.083 18,028,420 +0.22(+4.48%)
Jun 23, 2005 5.091 5.091 4.835 4.865 4,311,296 -0.17(-3.41%)
Jun 22, 2005 5.132 5.148 4.987 5.036 2,306,034 -0.02(-0.48%)
Jun 21, 2005 5.121 5.132 5.014 5.061 2,694,907 -0.07(-1.38%)
Jun 20, 2005 5.023 5.175 5.023 5.132 2,558,696 +0.10(+2.06%)
Jun 17, 2005 5.172 5.175 4.941 5.028 2,414,662 -0.12(-2.28%)
Jun 16, 2005 5.148 5.202 5.014 5.145 2,130,961 -0.03(-0.58%)
Jun 15, 2005 5.205 5.243 5.148 5.175 3,795,907 -0.07(-1.35%)
Jun 14, 2005 5.309 5.309 5.129 5.246 3,578,621 -0.05(-0.87%)
Jun 13, 2005 5.243 5.311 5.202 5.292 2,293,544 +0.05(+1.04%)
Jun 10, 2005 5.235 5.243 5.132 5.238 2,643,226 +0.06(+1.21%)
Jun 09, 2005 5.039 5.183 4.998 5.175 2,218,542 +0.13(+2.54%)
Jun 08, 2005 5.064 5.077 4.944 5.047 1,929,191 +0.04(+0.71%)
Jun 07, 2005 5.012 5.085 4.930 5.012 3,235,114 +0.07(+1.38%)
Jun 06, 2005 4.886 5.034 4.873 4.944 2,943,884 +0.05(+0.95%)
Jun 03, 2005 4.908 5.012 4.835 4.897 4,938,125 +0.17(+3.57%)
Jun 02, 2005 4.696 4.734 4.669 4.729 1,934,415 +0.06(+1.22%)
Jun 01, 2005 4.663 4.685 4.633 4.671 2,170,531 -0.00(-0.06%)
May 31, 2005 4.696 4.718 4.611 4.674 1,969,829 -0.01(-0.12%)
May 27, 2005 4.699 4.739 4.669 4.679 1,746,280 -0.04(-0.87%)
May 26, 2005 4.532 4.756 4.500 4.720 4,098,504 +0.21(+4.71%)
May 25, 2005 4.467 4.592 4.456 4.508 2,550,388 +0.02(+0.36%)
May 24, 2005 4.361 4.521 4.347 4.492 2,938,553 +0.11(+2.49%)
May 23, 2005 4.402 4.448 4.312 4.383 3,051,796 -0.01(-0.31%)
May 20, 2005 4.148 4.573 4.148 4.396 5,968,462 +0.23(+5.49%)
May 19, 2005 4.064 4.208 4.064 4.167 2,464,442 +0.10(+2.55%)
May 18, 2005 4.045 4.178 4.045 4.064 3,488,523 +0.04(+0.88%)
May 17, 2005 3.949 4.072 3.922 4.028 2,048,980 +0.08(+2.00%)
May 16, 2005 3.949 4.026 3.911 3.949 1,735,765 -0.01(-0.28%)
May 13, 2005 3.947 4.015 3.928 3.960 2,171,743 +0.01(+0.14%)
May 12, 2005 4.012 4.042 3.930 3.955 2,593,101 -0.11(-2.68%)
May 11, 2005 4.113 4.113 4.007 4.064 1,148,462 -0.02(-0.53%)
May 10, 2005 4.298 4.317 4.004 4.086 4,754,025 -0.21(-4.88%)
May 09, 2005 4.358 4.372 4.235 4.295 1,360,615 -0.03(-0.71%)
May 06, 2005 4.173 4.369 4.091 4.326 2,016,823 +0.16(+3.80%)
May 05, 2005 4.148 4.208 4.078 4.167 1,160,769 +0.04(+0.99%)
May 04, 2005 4.099 4.129 4.045 4.127 1,071,393 +0.05(+1.27%)
May 03, 2005 4.086 4.216 4.031 4.075 3,433,985 -0.01(-0.20%)
May 02, 2005 4.086 4.140 4.031 4.083 2,252,531 +0.00(+0.00%)
Apr 29, 2005 4.009 4.222 4.009 4.083 2,672,846 -0.00(-0.07%)
Apr 28, 2005 3.949 4.140 3.949 4.086 4,598,840 +0.16(+4.09%)
Apr 27, 2005 3.800 4.031 3.691 3.925 3,092,974 +0.09(+2.27%)
Apr 26, 2005 3.900 3.969 3.781 3.838 7,572,334 -0.11(-2.69%)
Apr 25, 2005 3.620 4.009 3.612 3.944 11,030,925 +0.29(+7.82%)
Apr 22, 2005 3.021 3.854 3.018 3.658 28,018,214 +0.76(+26.10%)
Apr 21, 2005 2.846 2.996 2.724 2.901 5,084,476 +0.07(+2.40%)
Apr 20, 2005 2.955 2.983 2.819 2.833 1,069,198 -0.12(-3.97%)
Apr 19, 2005 2.901 2.955 2.901 2.950 1,242,434 +0.05(+1.79%)
Apr 18, 2005 2.846 2.969 2.827 2.898 1,836,438 +0.05(+1.72%)
Apr 15, 2005 2.792 2.942 2.672 2.849 3,943,349 -0.02(-0.85%)
Apr 14, 2005 2.893 2.942 2.860 2.874 1,089,196 -0.02(-0.66%)
Apr 13, 2005 2.936 2.944 2.860 2.893 662,121 -0.03(-1.03%)
Apr 12, 2005 2.825 2.963 2.825 2.923 756,237 +0.05(+1.90%)
Apr 11, 2005 2.996 3.004 2.819 2.868 480,154 -0.10(-3.31%)
Apr 08, 2005 2.934 3.002 2.934 2.966 612,279 +0.01(+0.18%)
Apr 07, 2005 2.950 2.988 2.914 2.961 301,987 +0.02(+0.84%)
Apr 06, 2005 2.972 3.002 2.909 2.936 615,712 +0.01(+0.47%)
Apr 05, 2005 2.874 2.953 2.873 2.923 742,711 -0.01(-0.19%)
Apr 04, 2005 2.827 2.955 2.822 2.928 1,104,751 +0.08(+2.82%)
Apr 01, 2005 2.991 2.991 2.803 2.848 2,086,681 -0.07(-2.29%)
Mar 31, 2005 2.942 2.996 2.890 2.914 1,525,004 -0.01(-0.37%)
Mar 30, 2005 3.004 3.015 2.893 2.925 1,115,901 -0.05(-1.83%)
Mar 29, 2005 3.023 3.023 2.966 2.980 1,271,541 -0.06(-1.88%)
Mar 28, 2005 2.991 3.075 2.942 3.037 995,429 +0.01(+0.45%)
Mar 24, 2005 2.993 3.064 2.942 3.023 1,193,389 +0.08(+2.68%)
Mar 23, 2005 3.023 3.023 2.917 2.944 799,562 -0.07(-2.17%)
Mar 22, 2005 3.130 3.130 2.985 3.010 1,634,601 -0.12(-3.75%)
Mar 21, 2005 3.064 3.230 3.010 3.127 2,765,302 +0.03(+1.06%)
Mar 18, 2005 3.015 3.111 2.999 3.094 1,565,554 +0.08(+2.62%)
Mar 17, 2005 2.993 3.034 2.925 3.015 941,295 +0.03(+0.91%)
Mar 16, 2005 2.928 2.996 2.887 2.988 881,331 +0.05(+1.86%)
Mar 15, 2005 2.879 2.983 2.871 2.934 3,934,155 +0.09(+3.06%)
Mar 14, 2005 2.860 2.874 2.735 2.846 1,814,700 +0.04(+1.55%)
Mar 11, 2005 2.743 2.822 2.710 2.803 1,828,765 +0.04(+1.28%)
Mar 10, 2005 2.805 2.857 2.737 2.767 902,173 -0.04(-1.55%)
Mar 09, 2005 2.879 2.905 2.792 2.811 2,060,240 -0.10(-3.55%)
Mar 08, 2005 2.969 3.037 2.887 2.914 1,943,260 -0.06(-2.10%)
Mar 07, 2005 3.072 3.072 2.958 2.977 3,633,086 +0.06(+2.15%)
Mar 04, 2005 2.931 2.966 2.876 2.914 836,999 -0.02(-0.65%)
Mar 03, 2005 2.969 3.075 2.887 2.934 1,602,958 -0.02(-0.83%)
Mar 02, 2005 2.857 3.045 2.814 2.958 1,762,526 +0.07(+2.26%)
Mar 01, 2005 2.917 2.961 2.781 2.893 918,085 +0.02(+0.76%)
Feb 28, 2005 2.860 2.917 2.814 2.871 1,464,823 +0.01(+0.38%)
Feb 25, 2005 2.620 2.887 2.588 2.860 2,418,998 +0.23(+8.81%)
Feb 24, 2005 2.588 2.656 2.588 2.628 559,107 -0.01(-0.31%)
Feb 23, 2005 2.642 2.669 2.588 2.637 2,024,778 -0.01(-0.51%)
Feb 22, 2005 2.697 2.697 2.601 2.650 1,473,605 -0.08(-2.99%)
Feb 18, 2005 2.645 2.751 2.560 2.732 4,020,675 +0.05(+1.83%)
Feb 17, 2005 2.778 2.778 2.656 2.683 2,568,275 -0.08(-2.96%)
Feb 16, 2005 2.765 2.778 2.716 2.765 2,927,190 +0.03(+1.00%)
Feb 15, 2005 2.863 2.863 2.667 2.737 2,339,311 -0.11(-3.92%)
Feb 14, 2005 2.871 2.901 2.808 2.849 3,681,643 -0.01(-0.38%)
Feb 11, 2005 2.928 2.969 2.746 2.860 5,468,614 +0.22(+8.14%)
Feb 10, 2005 2.588 2.901 2.495 2.645 32,669,866 +0.00(+0.10%)
Feb 09, 2005 2.697 2.724 2.615 2.642 1,103,205 -0.05(-2.02%)
Feb 08, 2005 2.732 2.737 2.683 2.697 1,695,972 -0.04(-1.30%)
Feb 07, 2005 2.642 2.805 2.615 2.732 1,709,291 +0.11(+4.37%)
Feb 04, 2005 2.370 2.697 2.370 2.618 1,798,270 +0.25(+10.46%)
Feb 03, 2005 2.261 2.381 2.261 2.370 169,763 +0.08(+3.57%)
Feb 02, 2005 2.261 2.315 2.220 2.288 231,515 +0.03(+1.20%)
Feb 01, 2005 2.356 2.356 2.261 2.261 101,366 -0.07(-3.04%)
Jan 31, 2005 2.348 2.356 2.332 2.332 175,424 -0.02(-1.04%)
Jan 28, 2005 2.307 2.356 2.296 2.356 152,085 +0.05(+2.37%)
Jan 27, 2005 2.255 2.318 2.247 2.302 178,097 +0.05(+2.05%)
Jan 26, 2005 2.225 2.288 2.179 2.255 347,732 +0.05(+2.22%)
Jan 25, 2005 2.329 2.329 2.070 2.206 878,691 -0.05(-2.41%)
Jan 24, 2005 2.288 2.342 2.234 2.261 200,639 -0.04(-1.78%)
Jan 21, 2005 2.332 2.370 2.288 2.302 75,997 -0.06(-2.65%)
Jan 20, 2005 2.261 2.397 2.220 2.364 147,808 +0.08(+3.33%)
Jan 19, 2005 2.342 2.345 2.274 2.288 92,151 -0.11(-4.55%)
Jan 18, 2005 2.288 2.479 2.206 2.397 296,212 +0.13(+5.77%)
Jan 14, 2005 2.370 2.383 2.261 2.266 190,873 -0.10(-4.37%)
Jan 13, 2005 2.492 2.492 2.220 2.370 542,281 -0.15(-5.95%)
Jan 12, 2005 2.547 2.547 2.492 2.519 57,089 -0.05(-2.12%)
Jan 11, 2005 2.560 2.642 2.533 2.574 174,793 +0.01(+0.53%)
Jan 10, 2005 2.484 2.560 2.465 2.560 117,296 +0.08(+3.07%)
Jan 07, 2005 2.656 2.656 2.479 2.484 247,585 -0.19(-6.94%)
Jan 06, 2005 2.664 2.724 2.642 2.669 131,566 +0.01(+0.51%)
Jan 05, 2005 2.672 2.724 2.628 2.656 255,012 -0.03(-1.02%)
Jan 04, 2005 2.778 2.792 2.656 2.683 176,775 -0.08(-2.96%)
Jan 03, 2005 2.860 2.887 2.737 2.765 229,694 -0.01(-0.49%)
Dec 31, 2004 2.792 2.860 2.765 2.778 385,859 +0.03(+1.09%)
Dec 30, 2004 2.588 2.792 2.574 2.748 616,787 +0.19(+7.34%)
Dec 29, 2004 2.560 2.683 2.536 2.560 694,987 +0.03(+1.08%)
Dec 28, 2004 2.533 2.547 2.509 2.533 136,574 +0.03(+1.09%)
Dec 27, 2004 2.588 2.588 2.506 2.506 98,025 -0.05(-2.13%)
Dec 23, 2004 2.506 2.588 2.495 2.560 431,751 +0.07(+2.62%)
Dec 22, 2004 2.697 2.697 2.492 2.495 367,502 -0.16(-6.15%)
Dec 21, 2004 2.628 2.724 2.628 2.658 605,406 +0.03(+1.14%)
Dec 20, 2004 2.492 2.737 2.492 2.628 623,029 +0.15(+6.04%)
Dec 17, 2004 2.479 2.533 2.465 2.479 117,850 -0.08(-3.29%)
Dec 16, 2004 2.519 2.669 2.500 2.563 522,066 +0.07(+2.84%)
Dec 15, 2004 2.302 2.669 2.302 2.492 1,137,019 +0.22(+9.71%)
Dec 14, 2004 1.879 2.315 1.879 2.272 533,080 +0.42(+22.65%)
Dec 13, 2004 1.852 1.852 1.839 1.852 53,601 -0.01(-0.73%)
Dec 10, 2004 1.825 1.866 1.814 1.866 451,943 +0.10(+5.39%)
Dec 09, 2004 1.833 1.833 1.770 1.770 58,741 -0.05(-2.99%)
Dec 08, 2004 1.825 1.839 1.787 1.825 111,242 +0.00(+0.00%)
Dec 07, 2004 1.893 1.893 1.825 1.825 59,475 -0.07(-3.87%)
Dec 06, 2004 1.866 1.920 1.839 1.898 93,619 +0.02(+1.01%)
Dec 03, 2004 1.828 1.879 1.828 1.879 16,153 +0.01(+0.73%)
Dec 02, 2004 1.907 1.907 1.825 1.866 60,577 -0.04(-2.14%)
Dec 01, 2004 1.907 1.907 1.893 1.907 25,332 +0.00(+0.00%)
Nov 30, 2004 1.912 1.912 1.893 1.907 111,609 -0.01(-0.29%)
Nov 29, 2004 1.920 1.920 1.893 1.912 12,849 +0.01(+0.29%)
Nov 26, 2004 1.907 1.907 1.907 1.907 12,849 +0.01(+0.72%)
Nov 24, 2004 2.002 2.002 1.893 1.893 75,262 -0.11(-5.44%)
Nov 23, 2004 2.078 2.078 2.002 2.002 58,374 -0.10(-4.79%)
Nov 22, 2004 2.056 2.105 2.056 2.103 136,941 +0.02(+0.92%)
Nov 19, 2004 2.084 2.097 2.084 2.084 20,559 +0.00(+0.00%)
Nov 18, 2004 2.070 2.097 2.048 2.084 107,937 +0.01(+0.66%)
Nov 17, 2004 2.048 2.070 2.048 2.070 18,356 +0.02(+1.06%)
Nov 16, 2004 2.043 2.056 2.016 2.048 169,616 +0.01(+0.27%)
Nov 15, 2004 2.002 2.043 1.975 2.043 295,544 +0.04(+2.04%)
Nov 12, 2004 1.988 2.002 1.975 2.002 26,066 +0.01(+0.68%)
Nov 11, 2004 1.934 1.988 1.934 1.988 117,850 +0.05(+2.53%)
Nov 10, 2004 1.939 1.939 1.934 1.939 67,185 +0.01(+0.28%)
Nov 09, 2004 1.948 1.988 1.907 1.934 237,536 +0.05(+2.90%)
Nov 08, 2004 1.893 1.907 1.866 1.879 26,066 +0.00(+0.00%)
Nov 05, 2004 1.852 1.939 1.852 1.879 66,818 +0.03(+1.47%)
Nov 04, 2004 1.860 1.860 1.852 1.852 4,038 -0.01(-0.44%)
Nov 03, 2004 1.784 1.907 1.784 1.860 53,968 +0.02(+1.19%)
Nov 02, 2004 1.839 1.866 1.839 1.839 28,636 -0.01(-0.74%)
Nov 01, 2004 1.798 1.860 1.798 1.852 80,035 +0.00(+0.00%)
Oct 29, 2004 1.798 1.852 1.776 1.852 30,839 +0.05(+3.03%)
Oct 28, 2004 1.798 1.798 1.798 1.798 9,178 +0.01(+0.76%)
Oct 27, 2004 1.743 1.798 1.743 1.784 33,042 +0.00(+0.00%)
Oct 26, 2004 1.784 1.784 1.784 1.784 4,405 +0.03(+1.55%)
Oct 25, 2004 1.798 1.798 1.743 1.757 31,940 -0.03(-1.53%)
Oct 22, 2004 1.798 1.798 1.784 1.784 2,937 +0.00(+0.00%)
Oct 21, 2004 1.825 1.825 1.757 1.784 36,713 -0.04(-2.24%)
Oct 20, 2004 1.866 1.893 1.825 1.825 10,646 +0.03(+1.52%)
Oct 19, 2004 1.975 1.975 1.798 1.798 73,427 -0.16(-8.33%)
Oct 18, 2004 1.975 1.988 1.961 1.961 25,332 -0.08(-4.00%)
Oct 15, 2004 2.070 2.070 1.975 2.043 23,129 -0.01(-0.66%)
Oct 14, 2004 2.084 2.084 1.975 2.056 15,052 +0.01(+0.67%)
Oct 13, 2004 2.065 2.084 2.029 2.043 36,346 -0.02(-1.06%)
Oct 12, 2004 2.084 2.097 2.035 2.065 16,521 -0.02(-0.92%)
Oct 11, 2004 2.084 2.084 2.084 2.084 0 +0.00(+0.00%)
Oct 08, 2004 2.152 2.152 2.084 2.084 16,888 -0.07(-3.16%)
Oct 07, 2004 2.146 2.220 2.146 2.152 70,857 +0.01(+0.25%)
Oct 06, 2004 2.097 2.146 2.084 2.146 47,360 +0.08(+3.68%)
Oct 05, 2004 2.165 2.165 2.056 2.070 143,550 -0.07(-3.18%)
Oct 04, 2004 1.988 2.165 1.961 2.138 120,053 +0.12(+6.08%)
Oct 01, 2004 1.907 2.043 1.907 2.016 29,737 +0.14(+7.25%)
Sep 30, 2004 1.825 1.907 1.825 1.879 35,979 +0.04(+2.22%)
Sep 29, 2004 1.653 1.839 1.653 1.839 77,098 +0.19(+11.57%)
Sep 28, 2004 1.648 1.648 1.648 1.648 1,101 +0.00(+0.00%)
Sep 27, 2004 1.607 1.683 1.607 1.648 83,706 +0.04(+2.54%)
Sep 24, 2004 1.580 1.607 1.580 1.607 9,912 +0.07(+4.43%)
Sep 23, 2004 1.539 1.553 1.539 1.539 100,595 +0.02(+1.25%)
Sep 22, 2004 1.525 1.525 1.517 1.520 82,972 -0.01(-0.36%)
Sep 21, 2004 1.525 1.525 1.506 1.525 725,092 +0.00(+0.00%)
Sep 20, 2004 1.525 1.525 1.512 1.525 125,927 +0.02(+1.27%)
Sep 17, 2004 1.525 1.525 1.506 1.506 130,700 -0.01(-0.98%)
Sep 16, 2004 1.525 1.531 1.506 1.521 81,504 -0.02(-1.15%)
Sep 15, 2004 1.539 1.539 1.525 1.539 5,139 +0.01(+0.53%)
Sep 14, 2004 1.566 1.566 1.520 1.531 281,960 -0.04(-2.26%)
Sep 13, 2004 1.651 1.651 1.566 1.566 330,789 -0.09(-5.27%)
Sep 10, 2004 1.667 1.667 1.651 1.653 61,311 -0.01(-0.49%)
Sep 09, 2004 1.648 1.662 1.648 1.662 4,405 +0.01(+0.83%)
Sep 08, 2004 1.648 1.648 1.648 1.648 34,510 -0.01(-0.82%)
Sep 07, 2004 1.648 1.662 1.648 1.662 18,356 -0.01(-0.81%)
Sep 03, 2004 1.648 1.675 1.648 1.675 5,507 +0.03(+1.65%)
Sep 02, 2004 1.662 1.689 1.648 1.648 13,951 -0.03(-1.95%)
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.