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 )

62.77 +0.54 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2006 11.36 11.55 10.96 11.03 6,769,412 -0.33(-2.88%)
Feb 27, 2006 11.26 11.42 11.05 11.36 5,187,744 +0.18(+1.63%)
Feb 24, 2006 10.81 11.38 10.80 11.18 6,255,866 +0.34(+3.12%)
Feb 23, 2006 10.87 10.91 10.78 10.84 3,071,141 -0.00(-0.02%)
Feb 22, 2006 10.78 11.01 10.73 10.84 5,184,961 +0.02(+0.15%)
Feb 21, 2006 10.91 10.99 10.73 10.83 3,676,999 -0.02(-0.15%)
Feb 17, 2006 10.87 10.90 10.73 10.84 3,842,059 -0.04(-0.35%)
Feb 16, 2006 10.78 10.95 10.76 10.88 4,816,819 +0.10(+0.96%)
Feb 15, 2006 10.73 10.87 10.73 10.78 2,694,437 +0.05(+0.43%)
Feb 14, 2006 10.75 10.83 10.72 10.73 9,228,112 +0.00(+0.00%)
Feb 13, 2006 10.95 10.96 10.55 10.73 9,285,334 -0.22(-2.02%)
Feb 10, 2006 10.96 11.02 10.77 10.95 22,144,788 -0.02(-0.15%)
Feb 09, 2006 11.06 11.44 10.91 10.97 5,243,817 -0.18(-1.61%)
Feb 08, 2006 11.03 11.34 11.03 11.15 2,948,352 +0.03(+0.29%)
Feb 07, 2006 11.71 11.78 11.09 11.12 5,168,076 -0.44(-3.82%)
Feb 06, 2006 10.90 11.64 10.79 11.56 7,251,839 +0.66(+6.02%)
Feb 03, 2006 10.94 11.13 10.76 10.90 4,946,705 +0.07(+0.60%)
Feb 02, 2006 10.73 11.10 10.73 10.84 5,272,112 -0.03(-0.25%)
Feb 01, 2006 11.01 11.15 10.69 10.86 12,048,191 -0.55(-4.84%)
Jan 31, 2006 11.54 11.64 11.10 11.42 18,396,590 -1.30(-10.26%)
Jan 30, 2006 12.52 12.73 12.26 12.72 13,917,172 +0.86(+7.23%)
Jan 27, 2006 11.77 12.12 11.41 11.86 4,583,707 +0.10(+0.81%)
Jan 26, 2006 10.69 11.84 10.68 11.77 12,866,808 +1.21(+11.43%)
Jan 25, 2006 10.35 10.62 10.21 10.56 3,249,000 +0.26(+2.54%)
Jan 24, 2006 10.18 10.30 9.969 10.30 2,964,598 +0.10(+0.96%)
Jan 23, 2006 10.30 10.39 9.942 10.20 2,752,456 -0.10(-1.00%)
Jan 20, 2006 10.53 10.76 10.30 10.30 3,899,795 -0.18(-1.69%)
Jan 19, 2006 10.11 10.53 10.09 10.48 2,827,730 +0.43(+4.28%)
Jan 18, 2006 9.659 10.28 9.588 10.05 7,115,746 -0.37(-3.50%)
Jan 17, 2006 10.66 10.92 10.38 10.42 3,464,405 -0.21(-1.97%)
Jan 13, 2006 10.42 10.70 10.13 10.63 5,390,810 +0.19(+1.85%)
Jan 12, 2006 10.54 10.73 10.38 10.43 3,486,320 -0.16(-1.52%)
Jan 11, 2006 10.42 10.79 10.35 10.59 3,525,963 +0.17(+1.62%)
Jan 10, 2006 10.73 10.73 10.42 10.42 3,565,129 -0.32(-2.94%)
Jan 09, 2006 10.57 11.08 10.46 10.74 5,769,463 -0.11(-1.03%)
Jan 06, 2006 10.17 11.02 10.11 10.85 11,507,331 +0.79(+7.82%)
Jan 05, 2006 10.15 10.30 10.01 10.06 3,263,424 +0.00(+0.03%)
Jan 04, 2006 9.912 10.26 9.876 10.06 4,844,920 +0.19(+1.88%)
Jan 03, 2006 9.738 9.980 9.487 9.876 4,147,887 +0.29(+3.07%)
Dec 30, 2005 9.642 9.699 9.506 9.582 2,811,099 -0.16(-1.62%)
Dec 29, 2005 9.593 9.887 9.593 9.740 2,056,088 +0.03(+0.28%)
Dec 28, 2005 10.19 10.19 9.574 9.713 4,328,529 -0.43(-4.27%)
Dec 27, 2005 10.28 10.51 10.09 10.15 2,791,699 -0.13(-1.27%)
Dec 23, 2005 10.09 10.31 10.09 10.28 3,217,977 +0.18(+1.78%)
Dec 22, 2005 10.30 10.33 10.04 10.10 2,080,616 -0.05(-0.54%)
Dec 21, 2005 10.20 10.54 10.07 10.15 5,253,916 +0.08(+0.84%)
Dec 20, 2005 10.10 10.11 9.942 10.07 2,832,888 -0.03(-0.30%)
Dec 19, 2005 10.15 10.17 9.893 10.10 3,894,446 +0.07(+0.68%)
Dec 16, 2005 9.953 10.23 9.849 10.03 5,330,068 +0.15(+1.52%)
Dec 15, 2005 9.847 10.03 9.607 9.879 3,774,602 +0.02(+0.25%)
Dec 14, 2005 9.863 10.02 9.492 9.855 11,801,241 -0.24(-2.40%)
Dec 13, 2005 10.37 10.58 10.02 10.10 8,633,283 -0.47(-4.46%)
Dec 12, 2005 10.71 10.72 10.30 10.57 3,972,308 -0.03(-0.26%)
Dec 09, 2005 10.95 11.10 10.55 10.60 5,361,509 -0.17(-1.62%)
Dec 08, 2005 10.62 11.02 10.55 10.77 6,595,702 +0.22(+2.04%)
Dec 07, 2005 10.90 10.90 10.27 10.55 9,297,218 -0.41(-3.75%)
Dec 06, 2005 11.66 11.76 10.90 10.97 6,672,903 -0.48(-4.23%)
Dec 05, 2005 11.71 11.93 11.25 11.45 5,944,682 -0.07(-0.57%)
Dec 02, 2005 11.01 11.55 10.98 11.52 6,533,362 +0.58(+5.33%)
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.