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 )

60.92 +0.85 (+1.42%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 3, 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 (%)
Jul 30, 2004 1.696 1.721 1.696 1.715 365,408 +0.00(+0.00%)
Jul 29, 2004 1.702 1.724 1.688 1.715 580,613 +0.02(+1.12%)
Jul 28, 2004 1.702 1.724 1.696 1.696 528,464 -0.02(-0.95%)
Jul 27, 2004 1.715 1.726 1.702 1.713 40,396 -0.00(-0.16%)
Jul 26, 2004 1.715 1.715 1.702 1.715 411,313 +0.00(+0.00%)
Jul 23, 2004 1.715 1.715 1.715 1.715 9,915 -0.02(-1.10%)
Jul 22, 2004 1.729 1.743 1.715 1.735 15,424 +0.02(+1.11%)
Jul 21, 2004 1.735 1.754 1.680 1.715 1,886,533 -0.03(-1.72%)
Jul 20, 2004 1.735 1.745 1.735 1.745 4,406 +0.00(+0.16%)
Jul 19, 2004 1.735 1.745 1.735 1.743 168,197 -0.00(-0.16%)
Jul 16, 2004 1.745 1.745 1.726 1.745 329,050 +0.02(+0.95%)
Jul 15, 2004 1.729 1.729 1.715 1.729 208,227 +0.01(+0.79%)
Jul 14, 2004 1.715 1.715 1.702 1.715 22,401 +0.00(+0.00%)
Jul 13, 2004 1.715 1.724 1.715 1.715 93,280 +0.00(+0.00%)
Jul 12, 2004 1.707 1.726 1.702 1.715 316,931 +0.00(+0.00%)
Jul 09, 2004 1.715 1.726 1.705 1.715 123,026 +0.01(+0.80%)
Jul 08, 2004 1.688 1.702 1.688 1.702 8,446 -0.02(-1.11%)
Jul 07, 2004 1.721 1.726 1.696 1.721 145,428 -0.02(-1.10%)
Jul 06, 2004 1.726 1.740 1.718 1.740 89,607 +0.01(+0.63%)
Jul 02, 2004 1.713 1.729 1.713 1.729 62,431 +0.02(+0.95%)
Jul 01, 2004 1.702 1.715 1.702 1.713 29,379 -0.00(-0.16%)
Jun 30, 2004 1.756 1.759 1.715 1.715 94,014 -0.05(-2.63%)
Jun 29, 2004 1.797 1.797 1.745 1.762 127,800 -0.04(-1.97%)
Jun 28, 2004 1.800 1.803 1.797 1.797 56,188 -0.00(-0.15%)
Jun 25, 2004 1.805 1.805 1.797 1.800 45,905 -0.01(-0.30%)
Jun 24, 2004 1.824 1.824 1.797 1.805 51,781 -0.03(-1.78%)
Jun 23, 2004 1.797 1.838 1.797 1.838 53,250 +0.04(+2.27%)
Jun 22, 2004 1.868 1.879 1.797 1.797 40,396 -0.08(-4.07%)
Jun 21, 2004 1.882 1.882 1.873 1.873 5,141 -0.01(-0.43%)
Jun 18, 2004 1.879 1.892 1.879 1.882 13,588 +0.00(+0.14%)
Jun 17, 2004 1.873 1.890 1.873 1.879 22,401 +0.00(+0.00%)
Jun 16, 2004 1.879 1.879 1.879 1.879 42,600 +0.00(+0.00%)
Jun 15, 2004 1.947 1.947 1.868 1.879 42,600 -0.07(-3.50%)
Jun 14, 2004 1.947 1.947 1.947 1.947 367 -0.02(-1.11%)
Jun 10, 2004 1.966 1.969 1.961 1.969 31,215 -0.01(-0.28%)
Jun 09, 2004 1.974 2.001 1.974 1.974 10,282 -0.01(-0.69%)
Jun 08, 2004 2.042 2.042 1.988 1.988 96,952 +0.00(+0.00%)
Jun 07, 2004 1.988 1.988 1.988 1.988 0 +0.00(+0.00%)
Jun 04, 2004 1.993 2.029 1.974 1.988 101,359 +0.02(+1.11%)
Jun 03, 2004 1.993 1.993 1.966 1.966 4,774 +0.00(+0.00%)
Jun 02, 2004 1.966 1.966 1.966 1.966 1,836 +0.00(+0.00%)
Jun 01, 2004 1.974 1.974 1.966 1.966 4,774 -0.01(-0.41%)
May 28, 2004 1.966 1.974 1.966 1.974 6,243 -0.03(-1.36%)
May 27, 2004 2.001 2.001 2.001 2.001 5,508 +0.03(+1.38%)
May 26, 2004 2.001 2.001 1.966 1.974 16,158 -0.01(-0.69%)
May 25, 2004 1.955 2.069 1.950 1.988 283,512 +0.05(+2.53%)
May 24, 2004 1.933 1.961 1.933 1.939 12,119 +0.01(+0.28%)
May 21, 2004 1.947 1.947 1.933 1.933 8,446 -0.01(-0.70%)
May 20, 2004 1.947 1.947 1.947 1.947 1,101 -0.01(-0.69%)
May 19, 2004 1.974 2.015 1.947 1.961 93,647 +0.00(+0.00%)
May 18, 2004 1.971 1.971 1.947 1.961 26,808 +0.03(+1.41%)
May 17, 2004 1.933 1.980 1.933 1.933 4,039 -0.04(-2.07%)
May 14, 2004 1.974 1.980 1.974 1.974 7,344 -0.08(-4.10%)
May 13, 2004 2.058 2.058 2.058 2.058 0 +0.00(+0.00%)
May 12, 2004 1.988 2.058 1.933 2.058 23,870 +0.07(+3.56%)
May 11, 2004 1.988 1.988 1.988 1.988 734 -0.08(-3.95%)
May 10, 2004 2.083 2.083 2.015 2.069 88,873 -0.02(-0.91%)
May 07, 2004 2.083 2.097 2.083 2.089 21,667 -0.01(-0.39%)
May 06, 2004 2.097 2.151 2.097 2.097 22,034 +0.00(+0.00%)
May 05, 2004 2.097 2.110 2.042 2.097 43,334 -0.01(-0.64%)
May 04, 2004 2.116 2.165 2.110 2.110 65,002 +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.