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 (%)
Mar 31, 2009 5.121 5.404 5.039 5.333 14,357,812 +0.34(+6.70%)
Mar 30, 2009 5.273 5.360 4.998 4.998 14,191,819 -0.66(-11.61%)
Mar 26, 2009 5.802 5.802 5.535 5.655 20,269,530 -0.06(-1.00%)
Mar 25, 2009 5.848 5.919 5.420 5.712 19,220,700 -0.04(-0.62%)
Mar 24, 2009 6.341 6.406 5.734 5.747 20,580,398 -0.74(-11.42%)
Mar 23, 2009 6.153 6.537 5.859 6.488 16,722,467 +0.74(+12.89%)
Mar 20, 2009 5.987 5.987 5.723 5.747 11,985,073 -0.00(-0.05%)
Mar 19, 2009 6.148 6.216 5.744 5.750 16,227,414 -0.39(-6.30%)
Mar 18, 2009 5.992 6.213 5.878 6.137 23,846,748 +0.01(+0.22%)
Mar 17, 2009 5.736 6.129 5.655 6.123 15,704,561 +0.38(+6.69%)
Mar 16, 2009 6.178 6.210 5.698 5.739 15,414,770 -0.33(-5.39%)
Mar 13, 2009 6.483 6.483 6.020 6.066 16,496,778 -0.45(-6.94%)
Mar 12, 2009 6.208 6.526 5.979 6.518 18,447,908 +0.10(+1.53%)
Mar 11, 2009 5.979 6.502 5.862 6.420 17,286,144 +0.28(+4.57%)
Mar 10, 2009 5.592 6.139 5.478 6.139 20,112,336 +0.75(+14.01%)
Mar 09, 2009 5.320 5.499 5.162 5.385 13,241,881 +0.13(+2.49%)
Mar 06, 2009 5.164 5.284 5.020 5.254 19,411,170 +0.14(+2.66%)
Mar 05, 2009 5.284 5.374 5.031 5.118 13,478,302 -0.32(-5.81%)
Mar 04, 2009 5.167 5.584 5.132 5.434 11,326,054 +0.02(+0.45%)
Mar 02, 2009 5.524 5.774 5.363 5.409 14,172,361 -0.28(-4.98%)
Feb 27, 2009 5.799 5.943 5.687 5.693 13,307,834 -0.26(-4.39%)
Feb 26, 2009 6.131 6.333 5.725 5.954 25,441,792 +0.25(+4.29%)
Feb 25, 2009 5.717 5.897 5.469 5.709 14,431,702 -0.04(-0.76%)
Feb 24, 2009 5.341 5.753 5.249 5.753 16,319,767 +0.37(+6.83%)
Feb 23, 2009 5.584 5.769 5.374 5.385 13,963,857 -0.25(-4.49%)
Feb 20, 2009 5.385 5.758 5.311 5.638 19,739,110 +0.11(+1.97%)
Feb 19, 2009 5.750 5.807 5.518 5.529 13,267,878 -0.08(-1.50%)
Feb 18, 2009 5.502 5.712 5.339 5.614 15,540,386 +0.16(+2.95%)
Feb 17, 2009 5.524 5.600 5.374 5.453 13,142,707 -0.37(-6.40%)
Feb 13, 2009 5.853 6.052 5.766 5.826 13,625,762 -0.18(-2.99%)
Feb 12, 2009 5.731 6.058 5.725 6.006 12,434,392 +0.04(+0.73%)
Feb 11, 2009 5.992 6.107 5.804 5.962 9,342,479 -0.08(-1.26%)
Feb 10, 2009 6.295 6.415 5.960 6.039 19,684,914 -0.32(-5.01%)
Feb 09, 2009 6.671 6.679 6.267 6.357 12,827,382 -0.42(-6.27%)
Feb 06, 2009 6.431 6.829 6.390 6.782 13,751,011 +0.41(+6.50%)
Feb 05, 2009 5.987 6.491 5.875 6.368 15,474,731 +0.35(+5.89%)
Feb 04, 2009 5.848 6.123 5.742 6.014 12,281,910 +0.18(+3.03%)
Feb 03, 2009 5.652 5.946 5.516 5.837 16,591,480 +0.26(+4.69%)
Feb 02, 2009 5.638 5.660 5.418 5.576 13,252,888 -0.37(-6.19%)
Jan 30, 2009 6.101 6.281 5.851 5.943 9,741,651 -0.08(-1.31%)
Jan 29, 2009 6.300 6.343 6.006 6.022 9,764,674 -0.41(-6.39%)
Jan 28, 2009 6.180 6.458 6.101 6.434 10,870,104 +0.49(+8.25%)
Jan 27, 2009 5.930 5.993 5.734 5.943 7,711,739 +0.12(+2.01%)
Jan 26, 2009 5.960 6.205 5.674 5.826 11,535,648 -0.16(-2.68%)
Jan 23, 2009 5.401 6.025 5.257 5.987 17,911,274 +0.39(+7.01%)
Jan 22, 2009 5.603 5.881 5.399 5.595 11,404,643 -0.17(-2.93%)
Jan 21, 2009 5.224 5.764 5.083 5.764 17,098,696 +0.65(+12.61%)
Jan 20, 2009 5.837 5.837 5.113 5.118 15,536,039 -0.65(-11.24%)
Jan 16, 2009 5.709 5.859 5.461 5.766 15,018,704 +0.22(+3.98%)
Jan 15, 2009 5.652 5.793 5.300 5.546 19,028,732 -0.11(-1.88%)
Jan 14, 2009 5.875 5.875 5.565 5.652 11,429,843 -0.38(-6.28%)
Jan 13, 2009 5.701 6.069 5.562 6.030 14,097,381 +0.30(+5.18%)
Jan 12, 2009 5.957 6.020 5.668 5.734 9,282,441 -0.26(-4.32%)
Jan 09, 2009 6.194 6.210 5.826 5.992 16,765,359 -0.12(-1.96%)
Jan 08, 2009 6.548 6.594 6.055 6.112 25,302,446 -0.49(-7.39%)
Jan 07, 2009 6.921 6.951 6.564 6.600 8,501,411 -0.43(-6.16%)
Jan 06, 2009 7.371 7.458 6.910 7.033 14,354,787 -0.25(-3.44%)
Jan 05, 2009 7.011 7.461 6.859 7.283 12,053,805 +0.17(+2.33%)
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.