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 (%)
Jun 30, 2008 7.706 7.758 7.208 7.230 17,114,286 -0.47(-6.12%)
Jun 27, 2008 7.747 7.967 7.570 7.701 15,394,029 -0.08(-1.01%)
Jun 26, 2008 8.185 8.223 7.763 7.780 12,183,852 -0.51(-6.17%)
Jun 25, 2008 8.177 8.452 8.065 8.291 10,386,713 +0.38(+4.86%)
Jun 24, 2008 7.869 8.112 7.774 7.908 12,051,339 -0.07(-0.92%)
Jun 23, 2008 8.341 8.341 7.940 7.981 8,902,316 -0.27(-3.30%)
Jun 20, 2008 8.547 8.547 8.183 8.253 9,040,756 -0.30(-3.47%)
Jun 19, 2008 8.523 8.550 8.291 8.550 6,347,357 +0.05(+0.61%)
Jun 18, 2008 8.640 8.697 8.406 8.498 7,840,891 -0.22(-2.47%)
Jun 17, 2008 8.989 9.076 8.686 8.714 7,502,366 -0.26(-2.88%)
Jun 16, 2008 8.847 9.046 8.716 8.972 8,432,313 +0.18(+2.01%)
Jun 13, 2008 8.305 8.795 8.305 8.795 8,958,647 +0.23(+2.64%)
Jun 12, 2008 8.705 8.765 8.430 8.569 13,146,899 -0.03(-0.32%)
Jun 11, 2008 8.836 8.907 8.588 8.596 14,033,000 -0.15(-1.71%)
Jun 10, 2008 8.659 8.825 8.607 8.746 12,191,204 -0.00(-0.03%)
Jun 09, 2008 8.850 9.014 8.640 8.749 9,251,018 -0.09(-1.02%)
Jun 06, 2008 9.013 9.062 8.820 8.839 13,565,509 -0.19(-2.08%)
Jun 05, 2008 8.871 9.057 8.763 9.027 15,131,218 +0.24(+2.73%)
Jun 04, 2008 8.986 9.171 8.705 8.787 12,886,699 -0.28(-3.06%)
Jun 03, 2008 9.217 9.258 9.008 9.065 15,421,158 -0.11(-1.22%)
Jun 02, 2008 9.530 9.604 9.114 9.176 13,755,312 -0.36(-3.80%)
May 30, 2008 9.746 9.844 9.511 9.539 13,881,714 +0.17(+1.77%)
May 29, 2008 9.204 9.443 9.196 9.373 8,467,557 +0.12(+1.27%)
May 28, 2008 9.127 9.313 9.078 9.255 10,091,618 +0.18(+2.01%)
May 27, 2008 9.204 9.258 8.997 9.073 12,547,828 -0.08(-0.89%)
May 26, 2008 9.204 9.441 9.057 9.155 18,114,662 +0.00(+0.00%)
May 23, 2008 9.204 9.441 9.057 9.155 18,112,460 +0.19(+2.10%)
May 22, 2008 9.002 9.084 8.801 8.967 16,133,310 -0.02(-0.21%)
May 21, 2008 9.555 9.628 8.945 8.986 19,662,916 -0.59(-6.14%)
May 20, 2008 9.857 9.874 9.492 9.574 14,227,239 -0.30(-3.06%)
May 19, 2008 10.21 10.29 9.816 9.876 14,848,749 -0.33(-3.28%)
May 16, 2008 10.30 10.38 10.19 10.21 5,518,347 -0.13(-1.29%)
May 15, 2008 10.25 10.39 10.25 10.34 7,822,430 +0.09(+0.90%)
May 14, 2008 10.36 10.51 10.21 10.25 8,809,219 -0.02(-0.16%)
May 13, 2008 10.44 10.48 10.11 10.27 8,289,609 -0.16(-1.49%)
May 12, 2008 10.41 10.46 10.19 10.42 9,355,333 -0.01(-0.08%)
May 09, 2008 10.47 10.62 10.43 10.43 15,347,929 -0.23(-2.15%)
May 08, 2008 10.79 10.80 10.54 10.66 23,817,632 -0.13(-1.19%)
May 07, 2008 10.74 10.89 10.64 10.79 19,886,252 +0.10(+0.89%)
May 06, 2008 10.34 10.69 10.34 10.69 10,198,805 +0.34(+3.31%)
May 05, 2008 10.35 10.43 10.30 10.35 9,434,453 -0.05(-0.52%)
May 02, 2008 10.31 10.44 10.15 10.40 7,625,664 +0.20(+1.97%)
May 01, 2008 9.925 10.21 9.735 10.20 10,724,170 +0.28(+2.80%)
Apr 30, 2008 10.40 10.40 9.857 9.925 10,800,263 -0.42(-4.08%)
Apr 29, 2008 10.34 10.43 10.14 10.35 8,572,839 -0.07(-0.71%)
Apr 28, 2008 10.07 10.49 10.04 10.42 9,802,828 +0.39(+3.85%)
Apr 25, 2008 10.40 10.43 9.876 10.03 12,879,784 -0.23(-2.23%)
Apr 24, 2008 10.30 10.42 10.11 10.26 9,792,666 +0.09(+0.86%)
Apr 23, 2008 10.57 10.58 10.13 10.18 13,153,215 -0.34(-3.24%)
Apr 22, 2008 10.75 10.80 10.42 10.52 8,166,883 -0.29(-2.67%)
Apr 21, 2008 10.90 11.01 10.76 10.80 7,779,169 -0.25(-2.29%)
Apr 18, 2008 11.44 11.51 11.04 11.06 7,743,451 -0.16(-1.43%)
Apr 17, 2008 10.73 11.29 10.70 11.22 11,482,820 +0.45(+4.22%)
Apr 16, 2008 10.61 10.83 10.54 10.76 8,369,808 +0.25(+2.36%)
Apr 15, 2008 10.55 10.60 10.31 10.52 8,290,340 +0.10(+0.97%)
Apr 14, 2008 10.31 10.43 10.11 10.42 8,269,642 +0.03(+0.26%)
Apr 11, 2008 10.37 10.53 10.09 10.39 14,618,031 -0.20(-1.85%)
Apr 10, 2008 10.67 10.90 10.57 10.58 6,953,049 -0.13(-1.17%)
Apr 09, 2008 10.91 11.03 10.63 10.71 8,115,061 -0.26(-2.38%)
Apr 08, 2008 11.06 11.22 10.90 10.97 4,770,682 -0.06(-0.57%)
Apr 07, 2008 11.22 11.30 10.92 11.03 5,260,358 -0.09(-0.83%)
Apr 04, 2008 11.41 11.46 10.99 11.13 7,526,732 -0.13(-1.18%)
Apr 03, 2008 11.30 11.52 11.07 11.26 6,925,010 -0.09(-0.82%)
Apr 02, 2008 11.07 11.49 11.02 11.35 5,267,512 +0.17(+1.48%)
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.