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:

Nasdaq OMX Group (NQ: NDAQ )

63.10 +0.10 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 11.54 11.64 11.10 11.42 18,396,590 -1.30(-10.26%)
Jan 30, 2006 12.52 12.73 12.26 12.72 13,917,172 +0.86(+7.23%)
Jan 27, 2006 11.77 12.12 11.41 11.86 4,583,707 +0.10(+0.81%)
Jan 26, 2006 10.69 11.84 10.68 11.77 12,866,808 +1.21(+11.43%)
Jan 25, 2006 10.35 10.62 10.21 10.56 3,249,000 +0.26(+2.54%)
Jan 24, 2006 10.18 10.30 9.969 10.30 2,964,598 +0.10(+0.96%)
Jan 23, 2006 10.30 10.39 9.942 10.20 2,752,456 -0.10(-1.00%)
Jan 20, 2006 10.53 10.76 10.30 10.30 3,899,795 -0.18(-1.69%)
Jan 19, 2006 10.11 10.53 10.09 10.48 2,827,730 +0.43(+4.28%)
Jan 18, 2006 9.659 10.28 9.588 10.05 7,115,746 -0.37(-3.50%)
Jan 17, 2006 10.66 10.92 10.38 10.42 3,464,405 -0.21(-1.97%)
Jan 13, 2006 10.42 10.70 10.13 10.63 5,390,810 +0.19(+1.85%)
Jan 12, 2006 10.54 10.73 10.38 10.43 3,486,320 -0.16(-1.52%)
Jan 11, 2006 10.42 10.79 10.35 10.59 3,525,963 +0.17(+1.62%)
Jan 10, 2006 10.73 10.73 10.42 10.42 3,565,129 -0.32(-2.94%)
Jan 09, 2006 10.57 11.08 10.46 10.74 5,769,463 -0.11(-1.03%)
Jan 06, 2006 10.17 11.02 10.11 10.85 11,507,331 +0.79(+7.82%)
Jan 05, 2006 10.15 10.30 10.01 10.06 3,263,424 +0.00(+0.03%)
Jan 04, 2006 9.912 10.26 9.876 10.06 4,844,920 +0.19(+1.88%)
Jan 03, 2006 9.738 9.980 9.487 9.876 4,147,887 +0.29(+3.07%)
Dec 30, 2005 9.642 9.699 9.506 9.582 2,811,099 -0.16(-1.62%)
Dec 29, 2005 9.593 9.887 9.593 9.740 2,056,088 +0.03(+0.28%)
Dec 28, 2005 10.19 10.19 9.574 9.713 4,328,529 -0.43(-4.27%)
Dec 27, 2005 10.28 10.51 10.09 10.15 2,791,699 -0.13(-1.27%)
Dec 23, 2005 10.09 10.31 10.09 10.28 3,217,977 +0.18(+1.78%)
Dec 22, 2005 10.30 10.33 10.04 10.10 2,080,616 -0.05(-0.54%)
Dec 21, 2005 10.20 10.54 10.07 10.15 5,253,916 +0.08(+0.84%)
Dec 20, 2005 10.10 10.11 9.942 10.07 2,832,888 -0.03(-0.30%)
Dec 19, 2005 10.15 10.17 9.893 10.10 3,894,446 +0.07(+0.68%)
Dec 16, 2005 9.953 10.23 9.849 10.03 5,330,068 +0.15(+1.52%)
Dec 15, 2005 9.847 10.03 9.607 9.879 3,774,602 +0.02(+0.25%)
Dec 14, 2005 9.863 10.02 9.492 9.855 11,801,241 -0.24(-2.40%)
Dec 13, 2005 10.37 10.58 10.02 10.10 8,633,283 -0.47(-4.46%)
Dec 12, 2005 10.71 10.72 10.30 10.57 3,972,308 -0.03(-0.26%)
Dec 09, 2005 10.95 11.10 10.55 10.60 5,361,509 -0.17(-1.62%)
Dec 08, 2005 10.62 11.02 10.55 10.77 6,595,702 +0.22(+2.04%)
Dec 07, 2005 10.90 10.90 10.27 10.55 9,297,218 -0.41(-3.75%)
Dec 06, 2005 11.66 11.76 10.90 10.97 6,672,903 -0.48(-4.23%)
Dec 05, 2005 11.71 11.93 11.25 11.45 5,944,682 -0.07(-0.57%)
Dec 02, 2005 11.01 11.55 10.98 11.52 6,533,362 +0.58(+5.33%)
Dec 01, 2005 10.90 11.06 10.77 10.93 5,956,548 +0.28(+2.58%)
Nov 30, 2005 10.98 11.01 10.37 10.66 11,068,266 -0.28(-2.59%)
Nov 29, 2005 11.63 11.76 10.72 10.94 14,913,560 -0.66(-5.68%)
Nov 28, 2005 12.20 12.32 11.55 11.60 11,043,095 -0.57(-4.70%)
Nov 25, 2005 11.51 12.18 11.50 12.17 5,057,488 +0.68(+5.88%)
Nov 23, 2005 11.82 12.30 11.35 11.50 15,086,099 -0.30(-2.56%)
Nov 22, 2005 11.28 11.83 11.03 11.80 9,959,050 +0.64(+5.74%)
Nov 21, 2005 10.72 11.25 10.63 11.16 6,400,022 +0.54(+5.05%)
Nov 18, 2005 10.21 10.73 10.11 10.62 7,257,350 +0.54(+5.41%)
Nov 17, 2005 9.806 10.08 9.754 10.08 4,211,292 +0.36(+3.76%)
Nov 16, 2005 9.847 9.857 9.133 9.713 6,833,903 -0.29(-2.86%)
Nov 15, 2005 10.18 10.41 9.958 9.999 4,038,209 -0.17(-1.71%)
Nov 14, 2005 9.874 10.17 9.574 10.17 3,556,428 +0.35(+3.52%)
Nov 11, 2005 9.909 9.991 9.669 9.827 1,530,239 -0.08(-0.82%)
Nov 10, 2005 9.955 10.20 9.509 9.909 4,534,536 +0.02(+0.25%)
Nov 09, 2005 9.849 10.20 9.738 9.885 5,770,865 +0.16(+1.62%)
Nov 08, 2005 9.702 9.751 9.479 9.727 3,975,667 +0.19(+2.03%)
Nov 07, 2005 9.313 9.631 9.242 9.533 5,090,049 +0.34(+3.73%)
Nov 04, 2005 9.190 9.285 9.054 9.190 2,055,541 +0.06(+0.66%)
Nov 03, 2005 9.179 9.299 8.953 9.130 3,530,897 -0.07(-0.71%)
Nov 02, 2005 8.822 9.394 8.662 9.196 7,700,765 +0.41(+4.65%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.