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 )

60.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
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.