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, 2007 9.114 9.285 9.035 9.261 3,730,215 +0.14(+1.55%)
Jan 30, 2007 9.149 9.231 9.084 9.119 5,303,847 -0.07(-0.71%)
Jan 29, 2007 9.255 9.269 9.125 9.185 4,652,746 -0.11(-1.17%)
Jan 26, 2007 9.343 9.364 9.190 9.294 8,184,540 +0.01(+0.15%)
Jan 25, 2007 9.340 9.432 9.247 9.280 5,034,946 -0.01(-0.06%)
Jan 24, 2007 9.114 9.413 9.114 9.285 8,159,472 +0.16(+1.73%)
Jan 23, 2007 8.969 9.198 8.855 9.127 10,052,284 -0.11(-1.21%)
Jan 22, 2007 9.400 9.443 9.225 9.239 5,482,117 -0.18(-1.88%)
Jan 19, 2007 9.356 9.571 9.201 9.416 5,375,559 +0.06(+0.67%)
Jan 18, 2007 9.675 9.675 9.087 9.353 9,159,333 -0.30(-3.13%)
Jan 17, 2007 9.397 9.716 9.397 9.656 7,827,244 +0.20(+2.07%)
Jan 16, 2007 9.460 9.615 9.345 9.460 8,236,607 +0.12(+1.28%)
Jan 12, 2007 9.476 9.506 9.280 9.340 8,001,035 -0.09(-0.95%)
Jan 11, 2007 9.639 9.656 9.315 9.430 8,982,227 -0.18(-1.87%)
Jan 10, 2007 9.215 9.702 9.065 9.610 13,702,993 +0.39(+4.29%)
Jan 09, 2007 9.261 9.435 9.146 9.215 11,664,729 -0.06(-0.62%)
Jan 08, 2007 9.048 9.299 8.901 9.272 13,459,637 +0.26(+2.84%)
Jan 05, 2007 8.711 9.119 8.708 9.016 13,644,244 +0.33(+3.79%)
Jan 04, 2007 8.463 8.716 8.308 8.686 12,117,980 +0.24(+2.84%)
Jan 03, 2007 8.482 8.604 8.403 8.446 19,658,576 +0.06(+0.71%)
Dec 29, 2006 8.580 8.599 8.321 8.387 6,470,013 -0.14(-1.63%)
Dec 28, 2006 8.444 8.607 8.395 8.525 7,347,485 +0.05(+0.64%)
Dec 27, 2006 8.463 8.640 8.378 8.471 8,453,775 +0.02(+0.19%)
Dec 26, 2006 8.694 8.768 8.444 8.455 10,422,493 -0.21(-2.42%)
Dec 22, 2006 8.989 8.989 8.564 8.664 15,433,762 -0.30(-3.31%)
Dec 21, 2006 9.343 9.343 8.939 8.961 9,177,481 -0.34(-3.66%)
Dec 20, 2006 9.329 9.452 9.179 9.302 7,661,493 +0.03(+0.29%)
Dec 19, 2006 9.465 9.558 9.141 9.274 20,203,438 -0.53(-5.39%)
Dec 18, 2006 9.705 9.983 9.669 9.803 7,068,521 +0.12(+1.24%)
Dec 15, 2006 9.754 9.890 9.615 9.683 6,582,030 +0.07(+0.71%)
Dec 14, 2006 9.773 10.03 9.520 9.615 8,664,871 -0.17(-1.73%)
Dec 13, 2006 9.754 9.915 9.650 9.784 6,406,047 +0.05(+0.48%)
Dec 12, 2006 9.915 10.08 9.615 9.738 8,972,182 -0.15(-1.52%)
Dec 11, 2006 9.964 10.04 9.827 9.887 6,459,414 -0.11(-1.09%)
Dec 08, 2006 9.855 10.20 9.806 9.996 8,359,491 +0.07(+0.69%)
Dec 07, 2006 10.35 10.39 9.849 9.928 10,604,140 -0.40(-3.85%)
Dec 06, 2006 10.37 10.41 10.14 10.33 8,054,258 -0.09(-0.84%)
Dec 05, 2006 10.46 10.69 10.37 10.41 11,069,661 +0.06(+0.60%)
Dec 04, 2006 10.21 10.40 10.19 10.35 11,148,136 +0.19(+1.82%)
Dec 01, 2006 10.43 10.72 9.874 10.17 32,077,808 -0.77(-7.05%)
Nov 30, 2006 10.73 11.11 10.66 10.94 11,569,546 +0.21(+1.93%)
Nov 29, 2006 10.97 11.10 10.51 10.73 14,555,864 -0.14(-1.28%)
Nov 28, 2006 10.79 10.92 10.43 10.87 15,458,808 -0.03(-0.25%)
Nov 27, 2006 11.13 11.54 10.82 10.90 18,402,884 -0.17(-1.55%)
Nov 24, 2006 11.17 11.24 10.62 11.07 5,698,613 -0.05(-0.49%)
Nov 22, 2006 10.63 11.29 10.59 11.12 23,501,906 +0.68(+6.55%)
Nov 21, 2006 10.32 10.48 10.13 10.44 17,855,386 +0.17(+1.62%)
Nov 20, 2006 10.11 10.30 9.947 10.27 11,308,516 +0.31(+3.12%)
Nov 17, 2006 9.827 10.07 9.808 9.961 14,909,254 +0.02(+0.25%)
Nov 16, 2006 10.31 10.32 9.645 9.936 16,664,973 -0.28(-2.72%)
Nov 15, 2006 10.17 10.37 10.11 10.21 15,033,056 -0.34(-3.23%)
Nov 14, 2006 10.41 10.69 10.14 10.55 13,782,008 +0.32(+3.09%)
Nov 13, 2006 10.37 10.40 10.13 10.24 6,083,647 -0.05(-0.53%)
Nov 10, 2006 9.874 10.55 9.871 10.29 14,375,853 +0.48(+4.94%)
Nov 09, 2006 9.906 10.02 9.800 9.808 5,640,022 -0.08(-0.83%)
Nov 08, 2006 9.795 9.975 9.642 9.890 3,421,946 -0.01(-0.14%)
Nov 07, 2006 10.05 10.24 9.822 9.904 5,219,281 -0.15(-1.46%)
Nov 06, 2006 9.582 10.13 9.577 10.05 8,636,359 +0.28(+2.90%)
Nov 03, 2006 9.751 9.901 9.514 9.768 6,607,659 +0.08(+0.87%)
Nov 02, 2006 9.574 9.721 9.329 9.683 8,137,947 +0.07(+0.68%)
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.