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 (%)
Sep 30, 2008 8.071 8.640 7.910 8.324 9,941,011 +0.43(+5.41%)
Sep 29, 2008 8.689 8.986 7.896 7.897 10,216,639 -0.98(-11.04%)
Sep 26, 2008 8.708 9.035 8.463 8.877 8,778,261 +0.11(+1.24%)
Sep 25, 2008 8.645 8.931 8.577 8.768 9,213,573 +0.23(+2.68%)
Sep 24, 2008 9.487 9.487 8.520 8.539 8,773,332 -0.45(-4.97%)
Sep 23, 2008 9.337 9.623 8.945 8.986 9,005,867 -0.21(-2.28%)
Sep 22, 2008 9.680 9.792 9.163 9.196 10,129,657 -1.37(-12.96%)
Sep 19, 2008 9.530 10.57 9.019 10.57 18,868,916 +1.57(+17.47%)
Sep 18, 2008 7.924 9.264 7.758 8.994 38,744,148 +1.16(+14.85%)
Sep 17, 2008 7.714 8.207 7.627 7.831 30,531,560 +0.07(+0.95%)
Sep 16, 2008 7.624 7.886 7.379 7.758 21,145,944 -0.07(-0.90%)
Sep 15, 2008 8.030 8.512 7.812 7.829 12,510,339 -0.68(-8.00%)
Sep 12, 2008 8.441 8.645 8.335 8.509 9,466,722 -0.01(-0.13%)
Sep 11, 2008 8.169 8.523 7.927 8.520 11,934,394 +0.13(+1.56%)
Sep 10, 2008 8.493 8.575 8.174 8.390 12,497,310 -0.05(-0.61%)
Sep 09, 2008 9.013 9.062 8.419 8.441 14,579,687 -0.65(-7.19%)
Sep 08, 2008 9.027 9.146 8.594 9.095 13,113,175 +0.32(+3.66%)
Sep 05, 2008 8.594 8.801 8.305 8.773 10,693,061 +0.15(+1.77%)
Sep 04, 2008 8.961 9.174 8.605 8.621 11,640,466 -0.46(-5.10%)
Sep 03, 2008 9.010 9.217 8.896 9.084 10,395,252 +0.04(+0.45%)
Sep 02, 2008 9.010 9.258 8.931 9.043 10,722,092 +0.14(+1.59%)
Aug 29, 2008 8.997 9.027 8.773 8.901 8,241,985 -0.13(-1.45%)
Aug 28, 2008 8.632 9.046 8.607 9.032 10,840,139 +0.46(+5.34%)
Aug 27, 2008 8.567 8.591 8.357 8.575 9,835,784 +0.07(+0.86%)
Aug 26, 2008 8.430 8.607 8.332 8.501 10,092,492 +0.07(+0.77%)
Aug 25, 2008 8.471 8.659 8.422 8.436 7,375,498 -0.25(-2.82%)
Aug 22, 2008 8.528 8.689 8.496 8.681 8,874,882 +0.25(+2.91%)
Aug 21, 2008 8.632 8.700 8.395 8.436 11,849,865 -0.32(-3.70%)
Aug 20, 2008 8.667 8.765 8.419 8.760 10,857,906 +0.20(+2.32%)
Aug 19, 2008 8.673 8.705 8.447 8.561 12,572,635 -0.16(-1.78%)
Aug 18, 2008 9.294 9.351 8.681 8.716 9,670,554 -0.65(-6.89%)
Aug 15, 2008 9.274 9.473 9.133 9.362 10,002,462 +0.09(+1.00%)
Aug 14, 2008 8.760 9.272 8.760 9.269 10,205,974 +0.52(+5.98%)
Aug 13, 2008 8.705 8.907 8.531 8.746 9,749,148 +0.01(+0.09%)
Aug 12, 2008 9.068 9.231 8.588 8.738 17,613,484 -0.38(-4.15%)
Aug 11, 2008 9.125 9.326 8.929 9.117 15,105,772 -0.07(-0.74%)
Aug 08, 2008 8.553 9.217 8.441 9.185 18,263,430 +0.63(+7.42%)
Aug 07, 2008 8.384 8.822 8.172 8.550 23,345,528 +0.14(+1.65%)
Aug 06, 2008 7.630 8.577 7.562 8.411 31,623,204 +1.22(+16.92%)
Aug 05, 2008 7.099 7.273 7.080 7.194 16,126,490 +0.18(+2.60%)
Aug 04, 2008 7.317 7.393 6.993 7.012 12,075,746 -0.39(-5.33%)
Aug 01, 2008 7.570 7.615 7.148 7.407 10,214,454 -0.16(-2.05%)
Jul 31, 2008 7.537 7.702 7.475 7.562 7,204,850 -0.10(-1.24%)
Jul 30, 2008 7.698 7.831 7.363 7.657 11,194,481 -0.06(-0.74%)
Jul 29, 2008 7.714 7.717 7.227 7.714 12,165,358 +0.42(+5.79%)
Jul 28, 2008 7.750 7.897 7.246 7.292 11,481,450 -0.56(-7.14%)
Jul 25, 2008 7.733 7.978 7.564 7.853 11,307,262 +0.29(+3.85%)
Jul 24, 2008 8.183 8.286 7.545 7.562 12,897,081 -0.72(-8.65%)
Jul 23, 2008 7.897 8.338 7.788 8.278 15,956,853 +0.31(+3.93%)
Jul 22, 2008 7.055 7.976 7.031 7.965 17,932,264 +0.85(+11.90%)
Jul 21, 2008 7.510 7.559 7.080 7.118 12,616,851 -0.37(-4.91%)
Jul 18, 2008 7.417 7.581 7.194 7.485 11,615,384 -0.04(-0.47%)
Jul 17, 2008 7.464 7.894 7.273 7.521 18,943,014 +0.10(+1.39%)
Jul 16, 2008 6.761 7.450 6.614 7.417 18,710,664 +0.80(+12.05%)
Jul 15, 2008 6.462 6.914 6.238 6.620 22,258,782 +0.04(+0.58%)
Jul 14, 2008 7.390 7.407 6.573 6.581 20,656,390 -0.04(-0.66%)
Jul 11, 2008 6.451 6.955 6.372 6.625 15,079,870 +0.17(+2.66%)
Jul 10, 2008 6.535 6.636 6.198 6.453 15,043,608 -0.12(-1.78%)
Jul 09, 2008 6.927 7.033 6.551 6.571 15,202,688 -0.33(-4.78%)
Jul 08, 2008 6.611 6.900 6.424 6.900 20,894,074 +0.26(+3.85%)
Jul 07, 2008 6.862 7.031 6.513 6.644 13,489,545 -0.15(-2.17%)
Jul 04, 2008 7.300 7.300 6.758 6.791 6,558,864 +0.00(+0.00%)
Jul 03, 2008 7.300 7.300 6.758 6.791 6,558,864 -0.14(-2.04%)
Jul 02, 2008 7.028 7.208 6.900 6.933 11,374,736 -0.17(-2.34%)
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.