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 )

59.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2011 6.929 6.935 6.820 6.823 6,801,753 -0.17(-2.49%)
Oct 28, 2011 6.978 7.082 6.959 6.997 8,084,819 -0.02(-0.27%)
Oct 27, 2011 6.856 7.082 6.744 7.016 14,027,677 +0.39(+5.96%)
Oct 26, 2011 6.701 6.878 6.444 6.622 18,870,016 -0.04(-0.57%)
Oct 25, 2011 6.932 6.978 6.649 6.660 12,254,386 -0.32(-4.60%)
Oct 24, 2011 6.834 7.046 6.823 6.981 7,755,006 +0.14(+2.07%)
Oct 21, 2011 6.927 6.940 6.769 6.839 9,098,543 +0.00(+0.04%)
Oct 20, 2011 6.744 6.888 6.703 6.837 8,271,771 +0.08(+1.13%)
Oct 19, 2011 6.823 6.957 6.725 6.760 8,749,867 -0.07(-1.00%)
Oct 18, 2011 6.788 6.861 6.635 6.829 15,511,294 +0.04(+0.60%)
Oct 17, 2011 6.861 6.951 6.763 6.788 6,075,118 -0.15(-2.12%)
Oct 14, 2011 7.011 7.027 6.869 6.935 7,188,259 +0.02(+0.35%)
Oct 13, 2011 6.848 6.962 6.777 6.910 10,052,559 +0.02(+0.32%)
Oct 12, 2011 6.987 7.071 6.850 6.888 16,941,460 +0.06(+0.88%)
Oct 11, 2011 6.758 6.935 6.720 6.829 6,503,503 -0.01(-0.20%)
Oct 10, 2011 6.711 6.861 6.687 6.842 6,735,691 +0.28(+4.19%)
Oct 07, 2011 6.679 6.714 6.485 6.567 10,274,412 -0.09(-1.35%)
Oct 06, 2011 6.602 6.672 6.355 6.657 6,707,660 +0.16(+2.39%)
Oct 05, 2011 6.278 6.572 6.169 6.502 14,112,573 +0.25(+4.05%)
Oct 04, 2011 5.984 6.267 5.908 6.248 14,155,902 +0.17(+2.82%)
Oct 03, 2011 6.251 6.464 6.069 6.077 9,726,146 -0.23(-3.59%)
Sep 30, 2011 6.450 6.474 6.303 6.303 7,921,832 -0.25(-3.82%)
Sep 29, 2011 6.703 6.725 6.311 6.553 11,066,430 +0.02(+0.29%)
Sep 28, 2011 6.777 6.777 6.523 6.534 9,602,077 -0.29(-4.31%)
Sep 27, 2011 7.011 7.079 6.777 6.829 11,437,593 +0.02(+0.32%)
Sep 26, 2011 6.733 6.826 6.537 6.807 9,304,440 +0.16(+2.46%)
Sep 23, 2011 6.488 6.662 6.450 6.643 10,461,277 +0.11(+1.63%)
Sep 22, 2011 6.355 6.597 6.265 6.537 17,678,458 -0.05(-0.74%)
Sep 21, 2011 6.730 6.807 6.575 6.586 10,065,795 -0.14(-2.11%)
Sep 20, 2011 6.782 6.883 6.635 6.728 9,222,646 -0.02(-0.36%)
Sep 19, 2011 6.750 6.823 6.567 6.752 9,758,073 -0.13(-1.90%)
Sep 16, 2011 6.916 7.022 6.769 6.883 25,612,382 +0.04(+0.52%)
Sep 15, 2011 6.567 6.869 6.521 6.848 15,288,435 +0.37(+5.72%)
Sep 14, 2011 6.477 6.592 6.338 6.477 11,365,881 +0.06(+0.89%)
Sep 13, 2011 6.246 6.474 6.191 6.420 10,408,516 +0.20(+3.29%)
Sep 12, 2011 5.949 6.221 5.913 6.216 10,961,606 +0.15(+2.52%)
Sep 09, 2011 6.216 6.267 6.051 6.063 8,857,199 -0.24(-3.80%)
Sep 08, 2011 6.341 6.425 6.251 6.303 9,479,736 -0.11(-1.78%)
Sep 07, 2011 6.308 6.443 6.175 6.417 13,240,997 +0.51(+8.62%)
Sep 06, 2011 5.851 5.981 5.815 5.908 13,245,252 -0.24(-3.86%)
Sep 02, 2011 6.148 6.246 6.044 6.145 6,945,380 -0.16(-2.55%)
Sep 01, 2011 6.496 6.502 6.284 6.306 6,536,655 -0.15(-2.28%)
Aug 31, 2011 6.423 6.553 6.357 6.453 8,966,789 +0.07(+1.11%)
Aug 30, 2011 6.327 6.444 6.257 6.382 6,934,450 -0.01(-0.09%)
Aug 29, 2011 6.276 6.393 6.233 6.387 6,886,881 +0.20(+3.17%)
Aug 26, 2011 6.003 6.237 5.913 6.191 5,624,613 +0.13(+2.20%)
Aug 25, 2011 6.376 6.382 5.998 6.058 6,124,597 -0.22(-3.51%)
Aug 24, 2011 6.126 6.297 6.069 6.278 7,509,326 +0.19(+3.09%)
Aug 23, 2011 5.913 6.096 5.739 6.090 11,132,148 +0.38(+6.58%)
Aug 22, 2011 5.902 5.941 5.693 5.715 6,043,078 -0.06(-1.04%)
Aug 19, 2011 5.791 6.020 5.761 5.774 6,890,299 -0.11(-1.90%)
Aug 18, 2011 6.025 6.036 5.843 5.886 8,802,525 -0.34(-5.51%)
Aug 17, 2011 6.308 6.401 6.197 6.229 6,298,135 -0.03(-0.44%)
Aug 16, 2011 6.346 6.453 6.022 6.257 20,231,986 -0.18(-2.75%)
Aug 15, 2011 6.322 6.461 6.308 6.434 4,806,587 +0.18(+2.83%)
Aug 12, 2011 6.485 6.575 6.232 6.257 8,054,368 -0.16(-2.42%)
Aug 11, 2011 6.055 6.522 5.951 6.412 16,162,934 +0.56(+9.64%)
Aug 10, 2011 6.017 6.167 5.785 5.848 17,107,966 -0.31(-5.08%)
Aug 09, 2011 5.785 6.164 5.584 6.161 19,900,676 +0.60(+10.88%)
Aug 08, 2011 6.055 6.180 5.535 5.557 21,250,384 -0.65(-10.49%)
Aug 05, 2011 6.265 6.398 6.085 6.208 21,103,992 +0.10(+1.70%)
Aug 04, 2011 6.278 6.319 6.099 6.104 12,765,835 -0.29(-4.60%)
Aug 03, 2011 6.368 6.439 6.199 6.398 8,322,708 +0.03(+0.47%)
Aug 02, 2011 6.496 6.543 6.297 6.368 10,167,153 -0.22(-3.35%)
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.