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 (%)
Jun 30, 2008 7.708 7.760 7.210 7.232 17,109,226 -0.47(-6.12%)
Jun 27, 2008 7.749 7.970 7.572 7.703 15,389,478 -0.08(-1.01%)
Jun 26, 2008 8.188 8.226 7.766 7.782 12,180,250 -0.51(-6.17%)
Jun 25, 2008 8.180 8.455 8.068 8.294 10,383,642 +0.38(+4.86%)
Jun 24, 2008 7.872 8.114 7.776 7.910 12,047,776 -0.07(-0.92%)
Jun 23, 2008 8.343 8.343 7.943 7.983 8,899,684 -0.27(-3.30%)
Jun 20, 2008 8.550 8.550 8.185 8.256 9,038,083 -0.30(-3.47%)
Jun 19, 2008 8.525 8.553 8.294 8.553 6,345,480 +0.05(+0.61%)
Jun 18, 2008 8.643 8.700 8.408 8.501 7,838,573 -0.22(-2.47%)
Jun 17, 2008 8.991 9.078 8.689 8.716 7,500,148 -0.26(-2.88%)
Jun 16, 2008 8.850 9.048 8.719 8.975 8,429,820 +0.18(+2.01%)
Jun 13, 2008 8.308 8.798 8.308 8.798 8,955,999 +0.23(+2.64%)
Jun 12, 2008 8.708 8.768 8.433 8.572 13,143,012 -0.03(-0.32%)
Jun 11, 2008 8.839 8.910 8.591 8.599 14,028,851 -0.15(-1.71%)
Jun 10, 2008 8.662 8.828 8.610 8.749 12,187,600 -0.00(-0.03%)
Jun 09, 2008 8.852 9.017 8.643 8.752 9,248,283 -0.09(-1.02%)
Jun 06, 2008 9.016 9.065 8.822 8.841 13,561,499 -0.19(-2.08%)
Jun 05, 2008 8.874 9.059 8.765 9.029 15,126,745 +0.24(+2.73%)
Jun 04, 2008 8.989 9.174 8.708 8.790 12,882,889 -0.28(-3.06%)
Jun 03, 2008 9.220 9.261 9.010 9.067 15,416,598 -0.11(-1.22%)
Jun 02, 2008 9.533 9.607 9.117 9.179 13,751,245 -0.36(-3.80%)
May 30, 2008 9.748 9.847 9.514 9.541 13,877,610 +0.17(+1.77%)
May 29, 2008 9.206 9.446 9.198 9.375 8,465,054 +0.12(+1.27%)
May 28, 2008 9.130 9.315 9.081 9.258 10,088,634 +0.18(+2.01%)
May 27, 2008 9.206 9.261 8.999 9.076 12,544,118 -0.08(-0.89%)
May 26, 2008 9.206 9.443 9.059 9.157 18,109,308 +0.00(+0.00%)
May 23, 2008 9.206 9.443 9.059 9.157 18,107,104 +0.19(+2.10%)
May 22, 2008 9.005 9.087 8.803 8.969 16,128,541 -0.02(-0.21%)
May 21, 2008 9.558 9.631 8.948 8.989 19,657,104 -0.59(-6.14%)
May 20, 2008 9.860 9.876 9.495 9.577 14,223,033 -0.30(-3.06%)
May 19, 2008 10.21 10.30 9.819 9.879 14,844,359 -0.34(-3.28%)
May 16, 2008 10.31 10.38 10.20 10.21 5,516,716 -0.13(-1.29%)
May 15, 2008 10.25 10.39 10.25 10.35 7,820,117 +0.09(+0.90%)
May 14, 2008 10.36 10.51 10.22 10.26 8,806,615 -0.02(-0.16%)
May 13, 2008 10.45 10.48 10.11 10.27 8,287,158 -0.16(-1.49%)
May 12, 2008 10.41 10.46 10.19 10.43 9,352,568 -0.01(-0.08%)
May 09, 2008 10.48 10.62 10.43 10.43 15,343,392 -0.23(-2.15%)
May 08, 2008 10.79 10.81 10.54 10.66 23,810,590 -0.13(-1.19%)
May 07, 2008 10.74 10.90 10.64 10.79 19,880,374 +0.10(+0.89%)
May 06, 2008 10.35 10.70 10.35 10.70 10,195,790 +0.34(+3.31%)
May 05, 2008 10.36 10.43 10.30 10.35 9,431,663 -0.05(-0.52%)
May 02, 2008 10.31 10.44 10.15 10.41 7,623,410 +0.20(+1.98%)
May 01, 2008 9.928 10.21 9.738 10.21 10,721,000 +0.28(+2.80%)
Apr 30, 2008 10.41 10.41 9.860 9.928 10,797,070 -0.42(-4.08%)
Apr 29, 2008 10.34 10.44 10.14 10.35 8,570,304 -0.07(-0.71%)
Apr 28, 2008 10.08 10.49 10.04 10.42 9,799,930 +0.39(+3.85%)
Apr 25, 2008 10.40 10.43 9.879 10.04 12,875,976 -0.23(-2.23%)
Apr 24, 2008 10.31 10.42 10.11 10.27 9,789,771 +0.09(+0.86%)
Apr 23, 2008 10.58 10.58 10.13 10.18 13,149,327 -0.34(-3.24%)
Apr 22, 2008 10.75 10.80 10.42 10.52 8,164,469 -0.29(-2.67%)
Apr 21, 2008 10.91 11.02 10.76 10.81 7,776,869 -0.25(-2.29%)
Apr 18, 2008 11.44 11.51 11.04 11.06 7,741,161 -0.16(-1.43%)
Apr 17, 2008 10.74 11.29 10.70 11.22 11,479,425 +0.45(+4.22%)
Apr 16, 2008 10.62 10.83 10.54 10.77 8,367,333 +0.25(+2.36%)
Apr 15, 2008 10.55 10.61 10.32 10.52 8,287,889 +0.10(+0.97%)
Apr 14, 2008 10.31 10.43 10.11 10.42 8,267,197 +0.03(+0.26%)
Apr 11, 2008 10.37 10.54 10.09 10.39 14,613,710 -0.20(-1.85%)
Apr 10, 2008 10.67 10.91 10.57 10.59 6,950,994 -0.13(-1.17%)
Apr 09, 2008 10.91 11.03 10.64 10.71 8,112,662 -0.26(-2.38%)
Apr 08, 2008 11.06 11.22 10.90 10.97 4,769,272 -0.06(-0.57%)
Apr 07, 2008 11.22 11.30 10.92 11.04 5,258,803 -0.09(-0.83%)
Apr 04, 2008 11.41 11.47 11.00 11.13 7,524,507 -0.13(-1.19%)
Apr 03, 2008 11.30 11.52 11.07 11.26 6,922,963 -0.09(-0.82%)
Apr 02, 2008 11.08 11.49 11.02 11.36 5,265,955 +0.17(+1.49%)
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.