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 )

60.04 -0.03 (-0.05%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
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.