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 )

60.66 +0.48 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 29, 2013 10.88 11.12 10.82 11.02 0 +0.18(+1.68%)
Nov 27, 2013 10.89 10.96 10.78 10.83 0 -0.04(-0.39%)
Nov 26, 2013 11.01 11.05 10.87 10.88 0 -0.14(-1.30%)
Nov 25, 2013 11.11 11.17 11.01 11.02 4,896,461 -0.09(-0.78%)
Nov 22, 2013 10.94 11.13 10.91 11.11 0 +0.19(+1.77%)
Nov 21, 2013 10.86 10.94 10.81 10.91 5,264,624 +0.12(+1.14%)
Nov 20, 2013 10.70 10.84 10.66 10.79 6,165,145 +0.08(+0.71%)
Nov 19, 2013 10.38 10.82 10.35 10.71 7,611,415 +0.17(+1.62%)
Nov 18, 2013 10.42 10.55 10.34 10.54 4,994,954 +0.15(+1.40%)
Nov 15, 2013 10.43 10.43 10.31 10.40 0 -0.03(-0.32%)
Nov 14, 2013 10.19 10.44 10.12 10.43 5,691,674 +0.38(+3.77%)
Nov 12, 2013 10.07 10.16 9.999 10.05 2,671,102 -0.02(-0.17%)
Nov 11, 2013 10.05 10.15 9.960 10.07 0 -0.01(-0.06%)
Nov 08, 2013 9.884 10.10 9.851 10.07 0 +0.23(+2.31%)
Nov 07, 2013 9.999 10.05 9.832 9.848 2,294,986 -0.11(-1.07%)
Nov 06, 2013 9.940 10.00 9.915 9.954 2,129,084 +0.05(+0.51%)
Nov 05, 2013 9.867 9.991 9.837 9.904 2,605,315 -0.04(-0.39%)
Nov 04, 2013 9.949 9.957 9.870 9.943 2,065,993 +0.05(+0.47%)
Nov 01, 2013 9.932 9.971 9.817 9.897 0 -0.04(-0.38%)
Oct 31, 2013 9.966 10.01 9.913 9.935 4,157,114 -0.08(-0.83%)
Oct 30, 2013 10.08 10.09 9.963 10.02 2,824,280 -0.08(-0.79%)
Oct 29, 2013 10.04 10.11 9.999 10.10 4,891,215 +0.08(+0.81%)
Oct 28, 2013 10.01 10.08 9.996 10.02 0 +0.01(+0.06%)
Oct 25, 2013 9.963 10.10 9.946 10.01 0 +0.01(+0.14%)
Oct 24, 2013 9.963 10.16 9.963 9.996 5,060,235 +0.03(+0.32%)
Oct 23, 2013 9.464 9.988 9.444 9.964 8,731,910 +0.55(+5.82%)
Oct 22, 2013 9.486 9.573 9.409 9.416 4,610,611 -0.03(-0.33%)
Oct 21, 2013 9.562 9.598 9.360 9.447 5,027,564 -0.13(-1.33%)
Oct 18, 2013 9.593 9.601 9.534 9.574 2,286,830 +0.02(+0.19%)
Oct 17, 2013 9.391 9.579 9.391 9.556 2,856,755 +0.11(+1.19%)
Oct 16, 2013 9.424 9.517 9.363 9.444 3,606,426 +0.10(+1.05%)
Oct 15, 2013 9.405 9.485 9.307 9.346 3,391,505 -0.06(-0.60%)
Oct 14, 2013 9.256 9.427 9.256 9.402 2,782,295 +0.10(+1.09%)
Oct 11, 2013 9.217 9.343 9.217 9.301 0 +0.04(+0.45%)
Oct 10, 2013 9.046 9.270 9.043 9.259 3,065,274 +0.28(+3.12%)
Oct 09, 2013 8.959 9.075 8.906 8.979 4,423,479 +0.06(+0.72%)
Oct 08, 2013 9.054 9.094 8.906 8.914 4,077,173 -0.14(-1.52%)
Oct 07, 2013 9.158 9.175 9.049 9.051 3,400,749 -0.17(-1.88%)
Oct 04, 2013 9.071 9.256 9.049 9.225 0 +0.17(+1.83%)
Oct 03, 2013 9.035 9.113 8.974 9.060 4,706,515 -0.02(-0.22%)
Oct 02, 2013 9.057 9.085 8.979 9.080 0 -0.00(-0.03%)
Oct 01, 2013 9.001 9.113 8.959 9.082 4,289,562 +0.08(+0.87%)
Sep 30, 2013 8.937 9.008 8.897 9.004 3,252,385 -0.03(-0.28%)
Sep 27, 2013 9.057 9.060 9.001 9.029 0 -0.10(-1.14%)
Sep 26, 2013 8.987 9.148 8.984 9.133 3,284,182 +0.15(+1.62%)
Sep 25, 2013 9.029 9.085 8.976 8.987 3,680,305 -0.04(-0.40%)
Sep 24, 2013 9.009 9.096 8.967 9.023 4,526,051 +0.03(+0.37%)
Sep 23, 2013 8.948 9.164 8.939 8.990 9,362,921 -0.01(-0.06%)
Sep 20, 2013 8.998 9.066 8.962 8.995 0 +0.02(+0.20%)
Sep 19, 2013 8.903 8.995 8.875 8.977 4,914,770 +0.07(+0.77%)
Sep 18, 2013 8.822 8.934 8.756 8.908 10,030,832 +0.07(+0.76%)
Sep 17, 2013 8.808 8.850 8.780 8.841 0 +0.03(+0.35%)
Sep 16, 2013 8.841 8.841 8.746 8.810 0 +0.05(+0.54%)
Sep 13, 2013 8.763 8.785 8.701 8.763 0 -0.01(-0.13%)
Sep 12, 2013 8.729 8.785 8.625 8.774 6,136,276 +0.08(+0.94%)
Sep 11, 2013 8.617 8.747 8.586 8.693 4,731,457 +0.04(+0.49%)
Sep 10, 2013 8.600 8.684 8.586 8.651 2,988,691 +0.09(+1.01%)
Sep 09, 2013 8.536 8.575 8.477 8.564 4,082,797 +0.04(+0.52%)
Sep 06, 2013 8.500 8.564 8.349 8.519 0 +0.07(+0.81%)
Sep 05, 2013 8.366 8.494 8.366 8.451 0 +0.07(+0.88%)
Sep 04, 2013 8.315 8.469 8.240 8.377 8,658,388 +0.06(+0.74%)
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.