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 )

59.91 -0.99 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2005 2.860 2.917 2.814 2.871 1,464,823 +0.01(+0.38%)
Feb 25, 2005 2.620 2.887 2.588 2.860 2,418,998 +0.23(+8.81%)
Feb 24, 2005 2.588 2.656 2.588 2.628 559,107 -0.01(-0.31%)
Feb 23, 2005 2.642 2.669 2.588 2.637 2,024,778 -0.01(-0.51%)
Feb 22, 2005 2.697 2.697 2.601 2.650 1,473,605 -0.08(-2.99%)
Feb 18, 2005 2.645 2.751 2.560 2.732 4,020,675 +0.05(+1.83%)
Feb 17, 2005 2.778 2.778 2.656 2.683 2,568,275 -0.08(-2.96%)
Feb 16, 2005 2.765 2.778 2.716 2.765 2,927,190 +0.03(+1.00%)
Feb 15, 2005 2.863 2.863 2.667 2.737 2,339,311 -0.11(-3.92%)
Feb 14, 2005 2.871 2.901 2.808 2.849 3,681,643 -0.01(-0.38%)
Feb 11, 2005 2.928 2.969 2.746 2.860 5,468,614 +0.22(+8.14%)
Feb 10, 2005 2.588 2.901 2.495 2.645 32,669,866 +0.00(+0.10%)
Feb 09, 2005 2.697 2.724 2.615 2.642 1,103,205 -0.05(-2.02%)
Feb 08, 2005 2.732 2.737 2.683 2.697 1,695,972 -0.04(-1.30%)
Feb 07, 2005 2.642 2.805 2.615 2.732 1,709,291 +0.11(+4.37%)
Feb 04, 2005 2.370 2.697 2.370 2.618 1,798,270 +0.25(+10.46%)
Feb 03, 2005 2.261 2.381 2.261 2.370 169,763 +0.08(+3.57%)
Feb 02, 2005 2.261 2.315 2.220 2.288 231,515 +0.03(+1.20%)
Feb 01, 2005 2.356 2.356 2.261 2.261 101,366 -0.07(-3.04%)
Jan 31, 2005 2.348 2.356 2.332 2.332 175,424 -0.02(-1.04%)
Jan 28, 2005 2.307 2.356 2.296 2.356 152,085 +0.05(+2.37%)
Jan 27, 2005 2.255 2.318 2.247 2.302 178,097 +0.05(+2.05%)
Jan 26, 2005 2.225 2.288 2.179 2.255 347,732 +0.05(+2.22%)
Jan 25, 2005 2.329 2.329 2.070 2.206 878,691 -0.05(-2.41%)
Jan 24, 2005 2.288 2.342 2.234 2.261 200,639 -0.04(-1.78%)
Jan 21, 2005 2.332 2.370 2.288 2.302 75,997 -0.06(-2.65%)
Jan 20, 2005 2.261 2.397 2.220 2.364 147,808 +0.08(+3.33%)
Jan 19, 2005 2.342 2.345 2.274 2.288 92,151 -0.11(-4.55%)
Jan 18, 2005 2.288 2.479 2.206 2.397 296,212 +0.13(+5.77%)
Jan 14, 2005 2.370 2.383 2.261 2.266 190,873 -0.10(-4.37%)
Jan 13, 2005 2.492 2.492 2.220 2.370 542,281 -0.15(-5.95%)
Jan 12, 2005 2.547 2.547 2.492 2.519 57,089 -0.05(-2.12%)
Jan 11, 2005 2.560 2.642 2.533 2.574 174,793 +0.01(+0.53%)
Jan 10, 2005 2.484 2.560 2.465 2.560 117,296 +0.08(+3.07%)
Jan 07, 2005 2.656 2.656 2.479 2.484 247,585 -0.19(-6.94%)
Jan 06, 2005 2.664 2.724 2.642 2.669 131,566 +0.01(+0.51%)
Jan 05, 2005 2.672 2.724 2.628 2.656 255,012 -0.03(-1.02%)
Jan 04, 2005 2.778 2.792 2.656 2.683 176,775 -0.08(-2.96%)
Jan 03, 2005 2.860 2.887 2.737 2.765 229,694 -0.01(-0.49%)
Dec 31, 2004 2.792 2.860 2.765 2.778 385,859 +0.03(+1.09%)
Dec 30, 2004 2.588 2.792 2.574 2.748 616,787 +0.19(+7.34%)
Dec 29, 2004 2.560 2.683 2.536 2.560 694,987 +0.03(+1.08%)
Dec 28, 2004 2.533 2.547 2.509 2.533 136,574 +0.03(+1.09%)
Dec 27, 2004 2.588 2.588 2.506 2.506 98,025 -0.05(-2.13%)
Dec 23, 2004 2.506 2.588 2.495 2.560 431,751 +0.07(+2.62%)
Dec 22, 2004 2.697 2.697 2.492 2.495 367,502 -0.16(-6.15%)
Dec 21, 2004 2.628 2.724 2.628 2.658 605,406 +0.03(+1.14%)
Dec 20, 2004 2.492 2.737 2.492 2.628 623,029 +0.15(+6.04%)
Dec 17, 2004 2.479 2.533 2.465 2.479 117,850 -0.08(-3.29%)
Dec 16, 2004 2.519 2.669 2.500 2.563 522,066 +0.07(+2.84%)
Dec 15, 2004 2.302 2.669 2.302 2.492 1,137,019 +0.22(+9.71%)
Dec 14, 2004 1.879 2.315 1.879 2.272 533,080 +0.42(+22.65%)
Dec 13, 2004 1.852 1.852 1.839 1.852 53,601 -0.01(-0.73%)
Dec 10, 2004 1.825 1.866 1.814 1.866 451,943 +0.10(+5.39%)
Dec 09, 2004 1.833 1.833 1.770 1.770 58,741 -0.05(-2.99%)
Dec 08, 2004 1.825 1.839 1.787 1.825 111,242 +0.00(+0.00%)
Dec 07, 2004 1.893 1.893 1.825 1.825 59,475 -0.07(-3.87%)
Dec 06, 2004 1.866 1.920 1.839 1.898 93,619 +0.02(+1.01%)
Dec 03, 2004 1.828 1.879 1.828 1.879 16,153 +0.01(+0.73%)
Dec 02, 2004 1.907 1.907 1.825 1.866 60,577 -0.04(-2.14%)
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.