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 )

60.12 -0.17 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2003 2.478 2.519 2.478 2.478 91,811 +0.00(+0.00%)
Jan 30, 2003 2.481 2.481 2.478 2.478 29,379 -0.00(-0.11%)
Jan 29, 2003 2.505 2.505 2.478 2.481 136,247 -0.02(-0.98%)
Jan 28, 2003 2.508 2.508 2.505 2.505 23,136 -0.02(-0.97%)
Jan 27, 2003 2.505 2.530 2.505 2.530 17,994 +0.02(+0.98%)
Jan 24, 2003 2.519 2.530 2.505 2.505 53,250 -0.01(-0.54%)
Jan 23, 2003 2.546 2.546 2.519 2.519 31,950 -0.03(-1.07%)
Jan 22, 2003 2.546 2.549 2.546 2.546 62,431 -0.04(-1.58%)
Jan 21, 2003 2.587 2.655 2.560 2.587 74,917 +0.00(+0.00%)
Jan 17, 2003 2.587 2.587 2.587 2.587 5,141 -0.07(-2.56%)
Jan 16, 2003 2.682 2.682 2.587 2.655 20,198 -0.01(-0.51%)
Jan 15, 2003 2.655 2.669 2.560 2.669 88,505 +0.16(+6.52%)
Jan 14, 2003 2.519 2.519 2.478 2.505 32,684 -0.22(-8.09%)
Jan 13, 2003 2.519 2.726 2.492 2.726 15,791 +0.21(+8.22%)
Jan 10, 2003 2.519 2.655 2.478 2.519 18,729 -0.07(-2.63%)
Jan 09, 2003 2.764 2.805 2.505 2.587 488,802 -0.19(-6.86%)
Jan 08, 2003 2.805 2.805 2.739 2.777 30,848 -0.03(-0.97%)
Jan 07, 2003 2.805 2.813 2.805 2.805 7,344 -0.03(-0.96%)
Jan 06, 2003 2.846 2.846 2.832 2.832 9,915 +0.04(+1.46%)
Jan 03, 2003 2.794 2.794 2.791 2.791 2,203 +0.00(+0.00%)
Jan 02, 2003 2.726 2.846 2.726 2.791 11,751 +0.07(+2.50%)
Dec 31, 2002 2.941 2.941 2.723 2.723 119,721 -0.14(-4.94%)
Dec 30, 2002 2.941 2.941 2.865 2.865 17,627 +0.01(+0.19%)
Dec 27, 2002 2.859 2.859 2.859 2.859 0 +0.00(+0.00%)
Dec 26, 2002 2.873 2.873 2.859 2.859 77,121 -0.08(-2.78%)
Dec 24, 2002 2.941 2.941 2.941 2.941 0 +0.00(+0.00%)
Dec 23, 2002 2.900 3.023 2.900 2.941 16,525 +0.08(+2.86%)
Dec 20, 2002 2.859 2.859 2.859 2.859 5,508 -0.15(-4.98%)
Dec 19, 2002 3.009 3.009 2.859 3.009 105,399 +0.00(+0.00%)
Dec 18, 2002 2.998 3.050 2.995 3.009 22,769 +0.01(+0.36%)
Dec 17, 2002 3.009 3.050 2.998 2.998 16,525 -0.01(-0.36%)
Dec 16, 2002 3.050 3.050 3.009 3.009 30,481 +0.01(+0.45%)
Dec 13, 2002 2.982 3.009 2.941 2.995 19,096 -0.03(-0.90%)
Dec 12, 2002 2.900 3.050 2.900 3.023 28,645 +0.14(+4.72%)
Dec 11, 2002 2.862 2.900 2.862 2.886 15,057 +0.00(+0.00%)
Dec 10, 2002 2.900 2.927 2.862 2.886 7,344 +0.04(+1.44%)
Dec 09, 2002 2.859 2.927 2.846 2.846 93,647 -0.07(-2.34%)
Dec 06, 2002 2.832 2.927 2.832 2.914 466,032 +0.05(+1.90%)
Dec 05, 2002 2.737 2.859 2.737 2.859 12,853 +0.12(+4.48%)
Dec 04, 2002 2.737 2.791 2.737 2.737 8,813 -0.03(-0.99%)
Dec 03, 2002 2.764 2.764 2.764 2.764 0 +0.00(+0.00%)
Dec 02, 2002 2.723 2.777 2.723 2.764 61,329 +0.04(+1.50%)
Nov 29, 2002 2.723 2.995 2.723 2.723 42,967 +0.00(+0.00%)
Nov 27, 2002 2.532 2.723 2.532 2.723 458,320 +0.19(+7.53%)
Nov 26, 2002 2.287 2.546 2.287 2.532 1,006,249 +0.25(+10.71%)
Nov 25, 2002 2.287 2.287 2.287 2.287 47,007 +0.00(+0.00%)
Nov 22, 2002 2.244 2.287 2.244 2.287 4,406 +0.00(+0.00%)
Nov 21, 2002 2.287 2.287 2.236 2.287 60,962 +0.00(+0.00%)
Nov 20, 2002 2.287 2.287 2.287 2.287 1,836 +0.04(+1.57%)
Nov 19, 2002 2.287 2.287 2.246 2.252 15,424 -0.06(-2.71%)
Nov 18, 2002 2.301 2.315 2.293 2.315 45,538 +0.03(+1.19%)
Nov 15, 2002 2.315 2.315 2.287 2.287 12,486 -0.01(-0.59%)
Nov 14, 2002 2.282 2.301 2.282 2.301 19,831 +0.02(+0.84%)
Nov 13, 2002 2.151 2.282 2.151 2.282 140,654 +0.13(+6.08%)
Nov 12, 2002 2.151 2.151 2.151 2.151 19,463 +0.00(+0.00%)
Nov 11, 2002 2.097 2.151 2.089 2.151 41,131 +0.11(+5.33%)
Nov 08, 2002 2.042 2.042 2.042 2.042 0 +0.00(+0.00%)
Nov 07, 2002 2.097 2.097 2.042 2.042 9,915 -0.03(-1.32%)
Nov 06, 2002 2.069 2.069 2.069 2.069 1,101 +0.03(+1.33%)
Nov 05, 2002 2.042 2.042 2.042 2.042 1,836 +0.00(+0.00%)
Nov 04, 2002 2.097 2.097 2.042 2.042 16,158 +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.