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 )

61.60 +0.73 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2003 2.301 2.301 2.192 2.192 69,776 -0.05(-2.42%)
Jun 27, 2003 2.165 2.383 2.127 2.246 204,922 +0.12(+5.77%)
Jun 26, 2003 1.947 2.124 1.947 2.124 174,441 +0.19(+9.86%)
Jun 25, 2003 1.947 1.947 1.933 1.933 10,650 -0.01(-0.70%)
Jun 24, 2003 1.933 1.947 1.920 1.947 39,662 +0.04(+2.14%)
Jun 23, 2003 1.933 1.933 1.879 1.906 48,108 -0.04(-2.10%)
Jun 20, 2003 1.947 1.947 1.933 1.947 80,793 +0.07(+3.62%)
Jun 19, 2003 1.939 1.966 1.879 1.879 81,528 -0.05(-2.82%)
Jun 18, 2003 1.920 2.015 1.920 1.933 141,389 +0.03(+1.43%)
Jun 17, 2003 2.015 2.097 1.906 1.906 89,974 -0.08(-4.11%)
Jun 16, 2003 1.743 2.001 1.743 1.988 302,976 +0.25(+14.06%)
Jun 13, 2003 1.715 1.743 1.699 1.743 90,709 +0.04(+2.56%)
Jun 12, 2003 1.715 1.715 1.699 1.699 119,721 +0.01(+0.32%)
Jun 11, 2003 1.715 1.729 1.694 1.694 33,419 -0.02(-1.27%)
Jun 10, 2003 1.715 1.743 1.715 1.715 64,634 +0.00(+0.00%)
Jun 09, 2003 1.721 1.740 1.713 1.715 34,520 -0.02(-1.41%)
Jun 06, 2003 1.688 1.756 1.688 1.740 63,166 +0.02(+1.43%)
Jun 05, 2003 1.702 1.715 1.675 1.715 28,277 +0.03(+1.61%)
Jun 04, 2003 1.702 1.702 1.688 1.688 96,952 +0.00(+0.00%)
Jun 03, 2003 1.715 1.715 1.688 1.688 39,662 -0.03(-1.90%)
Jun 02, 2003 1.688 1.721 1.688 1.721 21,300 +0.03(+1.94%)
May 30, 2003 1.637 1.688 1.637 1.688 165,994 +0.04(+2.48%)
May 29, 2003 1.620 1.647 1.607 1.647 80,426 +0.01(+0.83%)
May 28, 2003 1.620 1.634 1.620 1.634 8,446 +0.03(+1.69%)
May 27, 2003 1.620 1.620 1.607 1.607 20,932 +0.01(+0.68%)
May 23, 2003 1.647 1.653 1.596 1.596 128,535 -0.06(-3.46%)
May 22, 2003 1.664 1.666 1.653 1.653 51,781 -0.02(-1.30%)
May 21, 2003 1.680 1.683 1.661 1.675 197,577 -0.01(-0.81%)
May 20, 2003 1.721 1.724 1.688 1.688 201,984 -0.04(-2.36%)
May 19, 2003 1.729 1.729 1.729 1.729 367 +0.01(+0.79%)
May 16, 2003 1.715 1.743 1.715 1.715 38,560 -0.01(-0.79%)
May 15, 2003 1.715 1.745 1.715 1.729 57,657 +0.00(+0.00%)
May 14, 2003 1.715 1.735 1.715 1.729 185,825 +0.01(+0.79%)
May 13, 2003 1.735 1.735 1.715 1.715 37,458 -0.01(-0.47%)
May 12, 2003 1.740 1.740 1.715 1.724 133,309 +0.02(+1.28%)
May 09, 2003 1.705 1.715 1.702 1.702 21,667 -0.04(-2.19%)
May 08, 2003 1.715 1.743 1.715 1.740 58,391 -0.00(-0.16%)
May 07, 2003 1.743 1.743 1.743 1.743 3,305 +0.00(+0.00%)
May 06, 2003 1.743 1.743 1.743 1.743 37,458 +0.01(+0.79%)
May 05, 2003 1.767 1.767 1.729 1.729 11,017 -0.03(-1.55%)
May 02, 2003 1.702 1.767 1.702 1.756 146,897 +0.07(+4.03%)
May 01, 2003 1.756 1.756 1.688 1.688 98,788 -0.03(-1.59%)
Apr 30, 2003 1.634 1.715 1.634 1.715 316,564 +0.07(+4.30%)
Apr 29, 2003 1.538 1.688 1.511 1.645 271,393 +0.09(+5.59%)
Apr 28, 2003 1.552 1.601 1.552 1.558 122,292 -0.05(-3.05%)
Apr 25, 2003 1.430 1.607 1.430 1.607 163,056 +0.18(+12.38%)
Apr 24, 2003 1.430 1.430 1.421 1.430 150,937 +0.00(+0.00%)
Apr 23, 2003 1.430 1.430 1.421 1.430 103,562 -0.01(-0.94%)
Apr 22, 2003 1.430 1.443 1.416 1.443 334,192 +0.01(+0.95%)
Apr 21, 2003 1.430 1.430 1.416 1.430 1,016,899 +0.00(+0.00%)
Apr 17, 2003 1.430 1.430 1.419 1.430 60,595 +0.00(+0.00%)
Apr 16, 2003 1.430 1.430 1.411 1.430 76,386 -0.01(-0.54%)
Apr 15, 2003 1.443 1.443 1.402 1.437 251,929 -0.01(-0.74%)
Apr 14, 2003 1.470 1.470 1.430 1.448 153,508 -0.00(-0.04%)
Apr 11, 2003 1.470 1.470 1.449 1.449 44,069 -0.05(-3.27%)
Apr 10, 2003 1.498 1.525 1.487 1.498 75,652 +0.04(+2.42%)
Apr 09, 2003 1.680 1.680 1.449 1.462 386,708 -0.23(-13.39%)
Apr 08, 2003 1.675 1.688 1.675 1.688 17,260 +0.01(+0.81%)
Apr 07, 2003 1.642 1.702 1.642 1.675 35,989 +0.04(+2.50%)
Apr 04, 2003 1.773 1.773 1.634 1.634 252,296 -0.14(-7.69%)
Apr 03, 2003 1.892 1.892 1.770 1.770 6,243 -0.14(-7.14%)
Apr 02, 2003 1.906 1.906 1.906 1.906 0 +0.00(+0.00%)
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.