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 )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2010 5.785 5.791 5.653 5.681 9,140,392 -0.10(-1.80%)
May 27, 2010 5.669 5.785 5.644 5.785 8,047,610 +0.20(+3.56%)
May 26, 2010 5.623 5.704 5.577 5.586 11,597,809 -0.01(-0.11%)
May 25, 2010 5.436 5.603 5.360 5.592 13,764,206 -0.02(-0.33%)
May 24, 2010 5.730 5.776 5.604 5.611 15,484,525 -0.13(-2.18%)
May 21, 2010 5.439 5.736 5.436 5.736 21,232,644 +0.21(+3.82%)
May 20, 2010 5.580 5.727 5.519 5.525 26,545,268 -0.32(-5.44%)
May 19, 2010 5.815 5.916 5.702 5.843 12,695,611 +0.02(+0.37%)
May 18, 2010 6.057 6.072 5.814 5.821 13,212,077 -0.18(-3.05%)
May 17, 2010 6.029 6.066 5.873 6.005 8,641,380 +0.00(+0.05%)
May 14, 2010 6.029 6.029 5.895 6.002 11,570,976 -0.06(-0.96%)
May 13, 2010 6.127 6.158 6.060 6.060 5,640,401 -0.06(-1.05%)
May 12, 2010 6.048 6.158 6.017 6.124 7,273,272 +0.13(+2.19%)
May 11, 2010 6.089 6.109 5.892 5.993 14,236,547 -0.00(-0.05%)
May 10, 2010 6.008 6.109 5.980 5.996 21,342,976 +0.15(+2.62%)
May 07, 2010 6.133 6.176 5.797 5.843 30,142,342 -0.31(-5.11%)
May 06, 2010 6.368 6.430 5.959 6.158 14,363,938 -0.22(-3.40%)
May 05, 2010 6.265 6.426 6.087 6.375 13,552,940 +0.14(+2.25%)
May 04, 2010 6.375 6.387 6.213 6.234 10,958,543 -0.22(-3.36%)
May 03, 2010 6.503 6.546 6.350 6.451 8,596,218 +0.03(+0.52%)
Apr 30, 2010 6.368 6.536 6.295 6.417 23,094,396 -0.26(-3.85%)
Apr 29, 2010 6.555 6.705 6.485 6.674 14,051,454 +0.20(+3.07%)
Apr 28, 2010 6.698 6.815 6.469 6.475 15,760,395 -0.18(-2.66%)
Apr 27, 2010 6.851 6.900 6.646 6.653 17,161,564 -0.36(-5.18%)
Apr 26, 2010 6.931 7.062 6.873 7.016 9,763,411 +0.09(+1.23%)
Apr 23, 2010 6.772 6.960 6.766 6.931 10,284,196 +0.13(+1.89%)
Apr 22, 2010 6.595 6.802 6.555 6.802 11,904,351 +0.13(+1.92%)
Apr 21, 2010 6.634 6.689 6.591 6.674 12,123,664 +0.04(+0.60%)
Apr 20, 2010 6.604 6.692 6.588 6.634 9,210,922 +0.04(+0.60%)
Apr 19, 2010 6.503 6.595 6.457 6.595 10,966,010 +0.05(+0.84%)
Apr 16, 2010 6.760 6.775 6.527 6.540 19,620,478 -0.24(-3.52%)
Apr 15, 2010 6.796 6.808 6.714 6.778 9,718,196 -0.04(-0.58%)
Apr 14, 2010 6.757 6.821 6.702 6.818 6,572,072 +0.10(+1.46%)
Apr 13, 2010 6.735 6.744 6.636 6.720 7,086,336 -0.02(-0.23%)
Apr 12, 2010 6.689 6.760 6.665 6.735 6,031,076 +0.04(+0.59%)
Apr 09, 2010 6.625 6.695 6.582 6.695 7,478,363 +0.06(+0.92%)
Apr 08, 2010 6.543 6.665 6.506 6.634 7,256,887 +0.09(+1.35%)
Apr 07, 2010 6.595 6.619 6.515 6.546 7,823,048 -0.08(-1.24%)
Apr 06, 2010 6.591 6.634 6.570 6.628 8,824,340 +0.02(+0.37%)
Apr 05, 2010 6.500 6.622 6.481 6.604 7,871,692 +0.14(+2.17%)
Apr 01, 2010 6.506 6.463 6.463 6.463 6,559,523 +0.01(+0.14%)
Mar 31, 2010 6.385 6.518 6.385 6.454 6,516,399 +0.02(+0.28%)
Mar 30, 2010 6.475 6.506 6.423 6.436 4,849,079 -0.03(-0.47%)
Mar 29, 2010 6.442 6.486 6.430 6.466 4,620,676 +0.03(+0.52%)
Mar 26, 2010 6.509 6.509 6.371 6.433 6,698,465 +0.02(+0.38%)
Mar 25, 2010 6.454 6.481 6.399 6.408 7,202,349 -0.01(-0.10%)
Mar 24, 2010 6.356 6.451 6.338 6.414 7,580,259 +0.02(+0.24%)
Mar 23, 2010 6.338 6.405 6.329 6.399 6,041,027 +0.04(+0.67%)
Mar 22, 2010 6.365 6.390 6.265 6.356 7,519,818 -0.07(-1.09%)
Mar 19, 2010 6.375 6.439 6.301 6.426 14,070,306 +0.09(+1.45%)
Mar 18, 2010 6.304 6.378 6.295 6.335 7,953,636 +0.07(+1.07%)
Mar 17, 2010 6.219 6.320 6.176 6.268 8,926,783 +0.08(+1.28%)
Mar 16, 2010 6.194 6.219 6.155 6.188 9,482,920 -0.01(-0.15%)
Mar 15, 2010 6.124 6.206 6.063 6.197 9,482,145 -0.01(-0.10%)
Mar 12, 2010 6.197 6.240 6.185 6.203 4,385,436 +0.02(+0.30%)
Mar 11, 2010 6.115 6.194 6.115 6.185 5,546,067 +0.01(+0.10%)
Mar 10, 2010 6.155 6.188 6.121 6.179 10,005,084 +0.02(+0.35%)
Mar 09, 2010 6.090 6.185 6.081 6.158 8,501,901 +0.02(+0.40%)
Mar 08, 2010 6.084 6.139 6.035 6.133 8,822,036 +0.01(+0.20%)
Mar 05, 2010 6.017 6.145 6.017 6.121 11,385,774 +0.09(+1.42%)
Mar 04, 2010 5.901 6.072 5.901 6.035 11,328,883 +0.09(+1.59%)
Mar 03, 2010 5.913 5.980 5.886 5.941 8,303,282 +0.06(+0.99%)
Mar 02, 2010 5.794 5.941 5.791 5.883 10,968,098 +0.14(+2.39%)
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.