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 )

60.87 +0.80 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2009 5.102 5.127 5.006 5.088 16,126,143 -0.03(-0.53%)
Nov 27, 2009 5.194 5.224 5.028 5.115 13,931,131 -0.27(-5.06%)
Nov 25, 2009 5.385 5.418 5.330 5.388 10,446,268 -0.02(-0.40%)
Nov 24, 2009 5.254 5.419 5.254 5.409 14,664,334 +0.10(+1.79%)
Nov 23, 2009 5.314 5.420 5.251 5.314 15,605,501 +0.15(+2.85%)
Nov 20, 2009 5.251 5.251 5.148 5.167 10,519,787 -0.09(-1.71%)
Nov 19, 2009 5.232 5.279 5.178 5.257 12,809,256 +0.02(+0.47%)
Nov 18, 2009 5.123 5.241 5.104 5.232 8,389,068 +0.08(+1.53%)
Nov 17, 2009 5.183 5.194 5.088 5.153 11,753,925 -0.04(-0.68%)
Nov 16, 2009 5.159 5.238 5.123 5.189 12,844,127 +0.04(+0.69%)
Nov 13, 2009 5.163 5.254 5.074 5.153 11,094,692 -0.07(-1.30%)
Nov 12, 2009 5.290 5.325 5.162 5.221 16,261,609 +0.12(+2.35%)
Nov 11, 2009 5.077 5.126 5.009 5.102 11,404,705 +0.09(+1.85%)
Nov 10, 2009 5.066 5.074 4.976 5.009 6,960,627 -0.08(-1.66%)
Nov 09, 2009 5.066 5.110 5.044 5.093 6,428,413 +0.07(+1.30%)
Nov 06, 2009 4.865 5.028 4.862 5.028 10,785,773 +0.11(+2.16%)
Nov 05, 2009 4.933 5.053 4.851 4.922 13,591,758 -0.04(-0.71%)
Nov 04, 2009 5.020 5.061 4.938 4.957 11,781,361 -0.02(-0.44%)
Nov 03, 2009 4.862 4.991 4.857 4.979 10,023,802 +0.07(+1.39%)
Nov 02, 2009 4.881 4.987 4.802 4.911 13,357,999 -0.01(-0.17%)
Oct 30, 2009 5.123 5.145 4.903 4.919 10,700,370 -0.25(-4.75%)
Oct 29, 2009 5.085 5.186 4.998 5.164 14,302,125 +0.19(+3.89%)
Oct 28, 2009 5.213 5.213 4.949 4.971 18,514,114 -0.10(-1.93%)
Oct 27, 2009 5.287 5.303 5.058 5.069 10,831,093 -0.17(-3.27%)
Oct 26, 2009 5.445 5.472 5.213 5.241 12,143,111 -0.17(-3.07%)
Oct 23, 2009 5.409 5.521 5.377 5.407 8,669,512 -0.04(-0.70%)
Oct 22, 2009 5.439 5.499 5.404 5.445 8,386,630 -0.00(-0.05%)
Oct 21, 2009 5.559 5.690 5.448 5.448 13,872,771 -0.16(-2.82%)
Oct 20, 2009 5.409 5.652 5.401 5.606 19,052,868 +0.19(+3.57%)
Oct 19, 2009 5.369 5.483 5.336 5.412 10,809,916 +0.04(+0.81%)
Oct 16, 2009 5.483 5.508 5.363 5.369 15,156,479 -0.19(-3.43%)
Oct 15, 2009 5.586 5.616 5.483 5.559 13,628,732 -0.10(-1.83%)
Oct 14, 2009 5.567 5.704 5.537 5.663 12,083,781 +0.15(+2.67%)
Oct 13, 2009 5.546 5.584 5.499 5.516 12,487,847 -0.05(-0.98%)
Oct 12, 2009 5.576 5.603 5.513 5.570 4,118,410 +0.01(+0.25%)
Oct 09, 2009 5.559 5.586 5.488 5.557 6,489,324 +0.02(+0.29%)
Oct 08, 2009 5.508 5.597 5.491 5.540 5,923,304 +0.04(+0.64%)
Oct 07, 2009 5.497 5.548 5.448 5.505 7,135,039 -0.03(-0.54%)
Oct 06, 2009 5.619 5.665 5.483 5.535 8,163,734 -0.03(-0.54%)
Oct 05, 2009 5.448 5.576 5.407 5.565 10,057,652 +0.19(+3.44%)
Oct 02, 2009 5.488 5.540 5.344 5.379 10,302,527 -0.12(-2.13%)
Oct 01, 2009 5.682 5.725 5.494 5.497 10,789,287 -0.24(-4.13%)
Sep 30, 2009 5.818 5.870 5.625 5.734 10,289,604 -0.08(-1.36%)
Sep 29, 2009 5.954 6.003 5.804 5.813 10,227,184 -0.14(-2.38%)
Sep 28, 2009 5.837 5.960 5.799 5.954 9,801,358 +0.16(+2.68%)
Sep 25, 2009 5.837 5.889 5.750 5.799 6,597,086 -0.10(-1.71%)
Sep 24, 2009 6.006 6.058 5.853 5.900 8,061,036 -0.08(-1.28%)
Sep 23, 2009 5.995 6.115 5.957 5.976 10,546,849 -0.13(-2.18%)
Sep 22, 2009 6.096 6.139 6.011 6.109 8,196,589 +0.11(+1.82%)
Sep 21, 2009 6.142 6.153 5.981 6.001 7,184,194 -0.16(-2.61%)
Sep 18, 2009 6.197 6.259 6.123 6.161 9,157,960 +0.01(+0.22%)
Sep 17, 2009 5.968 6.262 5.968 6.148 11,848,613 +0.09(+1.44%)
Sep 16, 2009 5.807 6.082 5.807 6.060 14,878,914 +0.21(+3.54%)
Sep 15, 2009 5.739 5.864 5.665 5.853 17,575,078 +0.18(+3.17%)
Sep 14, 2009 5.682 5.687 5.603 5.674 6,843,228 -0.01(-0.19%)
Sep 11, 2009 5.720 5.739 5.657 5.685 5,591,031 -0.04(-0.62%)
Sep 10, 2009 5.649 5.734 5.597 5.720 6,032,578 +0.05(+0.82%)
Sep 09, 2009 5.665 5.715 5.636 5.674 11,409,937 -0.01(-0.10%)
Sep 08, 2009 5.720 5.750 5.630 5.679 8,739,763 +0.01(+0.14%)
Sep 04, 2009 5.739 5.742 5.646 5.671 7,832,765 -0.07(-1.28%)
Sep 03, 2009 5.777 5.829 5.685 5.744 6,778,572 +0.01(+0.19%)
Sep 02, 2009 5.707 5.807 5.693 5.734 11,337,553 -0.01(-0.19%)
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.