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 )

62.77 +0.54 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2011 7.730 7.797 7.643 7.793 11,537,513 +0.05(+0.70%)
Feb 25, 2011 7.659 7.749 7.638 7.738 11,591,273 +0.11(+1.39%)
Feb 24, 2011 7.638 7.659 7.507 7.632 11,951,223 +0.01(+0.07%)
Feb 23, 2011 7.627 7.749 7.537 7.627 13,819,547 +0.00(+0.00%)
Feb 22, 2011 7.774 7.809 7.610 7.627 17,531,252 -0.30(-3.75%)
Feb 18, 2011 7.845 8.007 7.809 7.923 16,268,485 +0.10(+1.27%)
Feb 17, 2011 7.776 7.866 7.692 7.824 12,404,673 +0.07(+0.90%)
Feb 16, 2011 7.719 7.915 7.708 7.755 17,349,688 +0.05(+0.67%)
Feb 15, 2011 7.798 7.948 7.616 7.703 30,287,024 -0.37(-4.59%)
Feb 14, 2011 7.708 8.092 7.673 8.073 26,944,640 +0.41(+5.41%)
Feb 11, 2011 7.529 7.687 7.512 7.659 9,593,706 +0.08(+1.08%)
Feb 10, 2011 7.420 7.588 7.319 7.578 16,785,582 +0.07(+0.87%)
Feb 09, 2011 7.071 7.583 7.068 7.512 67,050,512 +0.47(+6.73%)
Feb 08, 2011 7.055 7.115 7.016 7.038 31,453,194 -0.26(-3.51%)
Feb 07, 2011 7.232 7.330 7.172 7.294 7,871,153 +0.06(+0.83%)
Feb 04, 2011 7.123 7.275 7.115 7.234 6,962,786 +0.11(+1.61%)
Feb 03, 2011 7.232 7.286 7.093 7.120 10,918,140 -0.10(-1.40%)
Feb 02, 2011 6.793 7.223 6.793 7.221 16,198,003 +0.32(+4.66%)
Feb 01, 2011 6.709 6.967 6.701 6.899 10,542,421 +0.23(+3.47%)
Jan 31, 2011 6.681 6.720 6.619 6.668 12,282,578 -0.01(-0.08%)
Jan 28, 2011 6.848 6.867 6.624 6.673 8,039,481 -0.19(-2.82%)
Jan 27, 2011 6.703 6.872 6.673 6.867 7,996,045 +0.19(+2.86%)
Jan 26, 2011 6.630 6.698 6.594 6.676 9,084,169 +0.06(+0.86%)
Jan 25, 2011 6.695 6.703 6.551 6.619 7,676,035 -0.07(-1.07%)
Jan 24, 2011 6.630 6.720 6.594 6.690 5,438,622 +0.07(+1.08%)
Jan 21, 2011 6.570 6.673 6.556 6.619 6,043,633 +0.08(+1.21%)
Jan 20, 2011 6.485 6.567 6.441 6.540 6,769,118 +0.06(+0.97%)
Jan 19, 2011 6.660 6.679 6.472 6.477 6,346,005 -0.17(-2.55%)
Jan 18, 2011 6.654 6.676 6.600 6.647 5,496,373 +0.01(+0.13%)
Jan 14, 2011 6.551 6.638 6.529 6.638 5,296,669 +0.07(+1.08%)
Jan 13, 2011 6.417 6.594 6.417 6.567 6,891,503 +0.04(+0.64%)
Jan 12, 2011 6.518 6.551 6.485 6.526 7,363,522 +0.05(+0.79%)
Jan 11, 2011 6.436 6.483 6.415 6.474 7,588,840 +0.08(+1.32%)
Jan 10, 2011 6.327 6.417 6.289 6.390 5,511,576 +0.02(+0.34%)
Jan 07, 2011 6.450 6.459 6.333 6.368 6,510,012 -0.05(-0.72%)
Jan 06, 2011 6.434 6.464 6.365 6.415 7,194,316 -0.03(-0.42%)
Jan 05, 2011 6.502 6.521 6.442 6.442 8,131,808 -0.07(-1.13%)
Jan 04, 2011 6.567 6.615 6.502 6.515 7,197,591 -0.05(-0.79%)
Jan 03, 2011 6.534 6.616 6.523 6.567 4,986,065 +0.10(+1.60%)
Dec 31, 2010 6.455 6.510 6.440 6.464 3,224,644 -0.02(-0.25%)
Dec 30, 2010 6.502 6.534 6.458 6.480 3,427,695 -0.05(-0.75%)
Dec 29, 2010 6.488 6.532 6.450 6.529 8,061,884 +0.04(+0.67%)
Dec 28, 2010 6.523 6.564 6.474 6.485 6,476,067 -0.04(-0.54%)
Dec 27, 2010 6.458 6.534 6.442 6.521 3,685,671 +0.03(+0.50%)
Dec 23, 2010 6.374 6.521 6.338 6.488 5,182,769 -0.09(-1.41%)
Dec 22, 2010 6.581 6.611 6.523 6.581 5,519,363 +0.00(+0.00%)
Dec 21, 2010 6.415 6.630 6.379 6.581 12,553,711 +0.18(+2.85%)
Dec 20, 2010 6.401 6.415 6.363 6.398 6,732,981 -0.00(-0.04%)
Dec 17, 2010 6.330 6.434 6.327 6.401 12,994,410 +0.01(+0.17%)
Dec 16, 2010 6.139 6.586 6.139 6.390 29,265,058 +0.25(+4.13%)
Dec 15, 2010 6.074 6.198 6.066 6.137 6,464,447 +0.01(+0.22%)
Dec 14, 2010 6.178 6.208 6.118 6.123 3,842,739 -0.06(-1.01%)
Dec 13, 2010 6.262 6.262 6.175 6.186 6,309,453 -0.04(-0.57%)
Dec 10, 2010 6.167 6.232 6.055 6.221 8,573,726 +0.06(+0.93%)
Dec 09, 2010 6.205 6.224 6.131 6.164 8,316,507 -0.01(-0.22%)
Dec 08, 2010 6.164 6.240 6.145 6.178 8,528,179 +0.00(+0.04%)
Dec 07, 2010 6.281 6.295 6.169 6.175 7,645,019 -0.04(-0.61%)
Dec 06, 2010 6.137 6.214 6.123 6.213 5,680,723 +0.05(+0.78%)
Dec 03, 2010 6.164 6.237 6.085 6.165 12,393,695 -0.17(-2.66%)
Dec 02, 2010 6.126 6.349 6.104 6.333 15,025,683 +0.19(+3.01%)
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.