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 )

60.12 -0.17 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2008 7.537 7.702 7.475 7.562 7,204,850 -0.10(-1.24%)
Jul 30, 2008 7.698 7.831 7.363 7.657 11,194,481 -0.06(-0.74%)
Jul 29, 2008 7.714 7.717 7.227 7.714 12,165,358 +0.42(+5.79%)
Jul 28, 2008 7.750 7.897 7.246 7.292 11,481,450 -0.56(-7.14%)
Jul 25, 2008 7.733 7.978 7.564 7.853 11,307,262 +0.29(+3.85%)
Jul 24, 2008 8.183 8.286 7.545 7.562 12,897,081 -0.72(-8.65%)
Jul 23, 2008 7.897 8.338 7.788 8.278 15,956,853 +0.31(+3.93%)
Jul 22, 2008 7.055 7.976 7.031 7.965 17,932,264 +0.85(+11.90%)
Jul 21, 2008 7.510 7.559 7.080 7.118 12,616,851 -0.37(-4.91%)
Jul 18, 2008 7.417 7.581 7.194 7.485 11,615,384 -0.04(-0.47%)
Jul 17, 2008 7.464 7.894 7.273 7.521 18,943,014 +0.10(+1.39%)
Jul 16, 2008 6.761 7.450 6.614 7.417 18,710,664 +0.80(+12.05%)
Jul 15, 2008 6.462 6.914 6.238 6.620 22,258,782 +0.04(+0.58%)
Jul 14, 2008 7.390 7.407 6.573 6.581 20,656,390 -0.04(-0.66%)
Jul 11, 2008 6.451 6.955 6.372 6.625 15,079,870 +0.17(+2.66%)
Jul 10, 2008 6.535 6.636 6.198 6.453 15,043,608 -0.12(-1.78%)
Jul 09, 2008 6.927 7.033 6.551 6.571 15,202,688 -0.33(-4.78%)
Jul 08, 2008 6.611 6.900 6.424 6.900 20,894,074 +0.26(+3.85%)
Jul 07, 2008 6.862 7.031 6.513 6.644 13,489,545 -0.15(-2.17%)
Jul 04, 2008 7.300 7.300 6.758 6.791 6,558,864 +0.00(+0.00%)
Jul 03, 2008 7.300 7.300 6.758 6.791 6,558,864 -0.14(-2.04%)
Jul 02, 2008 7.028 7.208 6.900 6.933 11,374,736 -0.17(-2.34%)
Jul 01, 2008 7.110 7.235 6.821 7.099 22,594,962 -0.13(-1.81%)
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%)
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.