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 (%)
Nov 28, 2008 5.851 5.883 5.655 5.856 5,144,011 -0.02(-0.28%)
Nov 26, 2008 5.107 5.927 4.993 5.872 14,998,761 +0.66(+12.76%)
Nov 25, 2008 5.069 5.369 4.960 5.208 24,097,444 +0.07(+1.32%)
Nov 24, 2008 4.611 5.202 4.513 5.140 22,719,580 +0.55(+12.05%)
Nov 21, 2008 4.426 4.609 4.075 4.587 26,396,374 +0.29(+6.85%)
Nov 20, 2008 4.606 4.903 4.263 4.293 28,729,532 -0.35(-7.51%)
Nov 19, 2008 5.235 5.257 4.639 4.641 23,327,200 -0.71(-13.28%)
Nov 18, 2008 5.535 5.788 5.178 5.352 19,939,736 -0.24(-4.29%)
Nov 17, 2008 5.772 5.973 5.589 5.592 13,721,731 -0.37(-6.26%)
Nov 14, 2008 6.455 6.684 5.941 5.965 17,939,172 -0.63(-9.62%)
Nov 13, 2008 6.477 6.600 5.439 6.600 29,637,418 +0.19(+2.89%)
Nov 12, 2008 7.025 7.166 6.376 6.415 14,826,905 -0.75(-10.49%)
Nov 11, 2008 7.136 7.422 6.730 7.166 10,911,668 +0.04(+0.57%)
Nov 10, 2008 7.594 7.667 6.976 7.125 9,613,619 -0.32(-4.32%)
Nov 07, 2008 7.725 7.953 7.174 7.447 11,564,909 -0.33(-4.27%)
Nov 06, 2008 8.700 8.716 7.708 7.779 12,076,207 -1.05(-11.88%)
Nov 05, 2008 8.945 9.245 8.806 8.828 13,464,131 -0.24(-2.64%)
Nov 04, 2008 8.765 9.117 8.686 9.067 11,390,024 +0.52(+6.12%)
Nov 03, 2008 8.664 8.890 8.403 8.545 7,097,818 -0.30(-3.36%)
Oct 31, 2008 8.441 8.923 8.272 8.841 8,254,788 +0.31(+3.67%)
Oct 30, 2008 8.673 8.771 8.318 8.528 7,825,566 +0.20(+2.45%)
Oct 29, 2008 7.983 8.643 7.842 8.324 17,523,758 +0.34(+4.23%)
Oct 28, 2008 7.485 8.013 6.932 7.986 14,911,045 +0.75(+10.31%)
Oct 27, 2008 7.493 7.896 7.232 7.240 15,428,446 -0.52(-6.70%)
Oct 24, 2008 7.447 8.239 7.319 7.760 15,460,133 -0.44(-5.38%)
Oct 23, 2008 8.166 8.580 7.738 8.201 22,225,176 -0.16(-1.95%)
Oct 22, 2008 8.765 8.915 8.076 8.365 24,755,138 -0.65(-7.19%)
Oct 21, 2008 8.986 9.501 8.787 9.013 108,441,360 -0.10(-1.05%)
Oct 20, 2008 8.689 9.111 8.594 9.108 17,099,272 +0.67(+7.91%)
Oct 17, 2008 8.002 8.972 8.000 8.441 24,890,016 +0.79(+10.32%)
Oct 16, 2008 7.286 7.651 6.845 7.651 13,452,838 +0.36(+5.01%)
Oct 15, 2008 7.845 8.163 7.253 7.286 8,381,604 -0.97(-11.77%)
Oct 14, 2008 8.438 8.555 7.883 8.259 13,266,920 +0.08(+0.97%)
Oct 13, 2008 7.523 8.188 7.501 8.180 13,044,950 +1.13(+16.08%)
Oct 10, 2008 6.390 7.480 6.199 7.046 17,717,004 +0.31(+4.53%)
Oct 09, 2008 7.616 7.681 6.597 6.741 17,451,576 -0.61(-8.33%)
Oct 08, 2008 7.283 7.899 7.036 7.354 11,512,269 -0.16(-2.10%)
Oct 07, 2008 8.160 8.414 7.381 7.512 11,822,484 -0.51(-6.41%)
Oct 06, 2008 8.305 8.466 7.431 8.027 13,262,955 -0.53(-6.21%)
Oct 03, 2008 8.741 9.247 8.422 8.558 7,512,377 -0.02(-0.29%)
Oct 02, 2008 8.948 8.948 8.528 8.583 6,275,633 -0.28(-3.20%)
Oct 01, 2008 8.866 8.866 8.131 8.866 8,137,242 +0.54(+6.48%)
Sep 30, 2008 8.073 8.643 7.913 8.327 9,938,072 +0.43(+5.41%)
Sep 29, 2008 8.692 8.989 7.899 7.899 10,213,618 -0.98(-11.04%)
Sep 26, 2008 8.711 9.038 8.466 8.880 8,775,665 +0.11(+1.24%)
Sep 25, 2008 8.648 8.934 8.580 8.771 9,210,850 +0.23(+2.68%)
Sep 24, 2008 9.490 9.490 8.523 8.542 8,770,738 -0.45(-4.97%)
Sep 23, 2008 9.340 9.626 8.948 8.989 9,003,205 -0.21(-2.28%)
Sep 22, 2008 9.683 9.795 9.166 9.198 10,126,662 -1.37(-12.96%)
Sep 19, 2008 9.533 10.57 9.021 10.57 18,863,338 +1.57(+17.47%)
Sep 18, 2008 7.926 9.266 7.760 8.997 38,732,692 +1.16(+14.85%)
Sep 17, 2008 7.716 8.210 7.629 7.834 30,522,534 +0.07(+0.95%)
Sep 16, 2008 7.627 7.888 7.381 7.760 21,139,692 -0.07(-0.90%)
Sep 15, 2008 8.032 8.515 7.815 7.831 12,506,641 -0.68(-8.00%)
Sep 12, 2008 8.444 8.648 8.338 8.512 9,463,924 -0.01(-0.13%)
Sep 11, 2008 8.171 8.525 7.929 8.523 11,930,866 +0.13(+1.56%)
Sep 10, 2008 8.495 8.577 8.177 8.392 12,493,615 -0.05(-0.61%)
Sep 09, 2008 9.016 9.065 8.422 8.444 14,575,377 -0.65(-7.19%)
Sep 08, 2008 9.029 9.149 8.596 9.097 13,109,298 +0.32(+3.66%)
Sep 05, 2008 8.596 8.803 8.308 8.776 10,689,900 +0.15(+1.77%)
Sep 04, 2008 8.964 9.176 8.607 8.624 11,637,025 -0.46(-5.10%)
Sep 03, 2008 9.013 9.220 8.899 9.087 10,392,178 +0.04(+0.45%)
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.