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 UNCHANGED
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 (%)
Oct 31, 2003 2.424 2.424 2.397 2.397 33,776 -0.01(-0.57%)
Oct 30, 2003 2.424 2.424 2.424 2.411 18,723 +0.01(+0.57%)
Oct 29, 2003 2.424 2.424 2.397 2.397 30,105 +0.00(+0.00%)
Oct 28, 2003 2.397 2.424 2.397 2.397 13,584 +0.00(+0.00%)
Oct 27, 2003 2.411 2.411 2.397 2.397 117,116 -0.01(-0.23%)
Oct 24, 2003 2.402 2.402 2.402 2.402 16,888 +0.00(+0.00%)
Oct 23, 2003 2.402 2.411 2.402 2.402 31,940 +0.00(+0.00%)
Oct 22, 2003 2.449 2.449 2.402 2.402 25,699 -0.04(-1.45%)
Oct 21, 2003 2.438 2.438 2.402 2.438 38,182 +0.01(+0.56%)
Oct 20, 2003 2.397 2.479 2.397 2.424 58,374 +0.01(+0.23%)
Oct 17, 2003 2.370 2.424 2.370 2.419 55,070 +0.07(+3.14%)
Oct 16, 2003 2.315 2.345 2.315 2.345 23,129 +0.03(+1.29%)
Oct 15, 2003 2.302 2.315 2.288 2.315 33,042 +0.01(+0.59%)
Oct 14, 2003 2.234 2.302 2.225 2.302 125,560 +0.09(+4.06%)
Oct 13, 2003 2.206 2.234 2.206 2.212 66,818 +0.00(+0.00%)
Oct 10, 2003 2.225 2.234 2.206 2.212 23,129 -0.01(-0.37%)
Oct 09, 2003 2.220 2.220 2.193 2.220 29,003 +0.00(+0.00%)
Oct 08, 2003 2.195 2.220 2.195 2.220 12,115 +0.04(+1.88%)
Oct 07, 2003 2.204 2.206 2.179 2.179 11,748 -0.02(-1.11%)
Oct 06, 2003 2.198 2.206 2.198 2.204 36,713 +0.01(+0.25%)
Oct 03, 2003 2.193 2.206 2.193 2.198 28,269 -0.01(-0.37%)
Oct 02, 2003 2.206 2.206 2.206 2.206 0 +0.00(+0.00%)
Oct 01, 2003 2.206 2.206 2.193 2.206 6,241 +0.01(+0.62%)
Sep 30, 2003 2.193 2.206 2.193 2.193 47,360 +0.00(+0.00%)
Sep 29, 2003 2.193 2.193 2.193 2.193 9,545 -0.05(-2.42%)
Sep 26, 2003 2.261 2.261 2.206 2.247 34,510 -0.03(-1.20%)
Sep 25, 2003 2.288 2.274 2.274 2.274 76,364 -0.01(-0.60%)
Sep 24, 2003 2.288 2.288 2.288 2.288 0 +0.00(+0.00%)
Sep 23, 2003 2.285 2.315 2.261 2.288 78,199 +0.03(+1.20%)
Sep 22, 2003 2.206 2.261 2.179 2.261 126,294 +0.04(+1.84%)
Sep 19, 2003 2.206 2.247 2.206 2.220 12,849 -0.03(-1.21%)
Sep 18, 2003 2.179 2.315 2.179 2.247 111,242 +0.07(+3.13%)
Sep 17, 2003 2.152 2.179 2.152 2.179 44,423 +0.04(+1.91%)
Sep 16, 2003 2.152 2.179 2.125 2.138 51,398 +0.04(+1.95%)
Sep 15, 2003 2.097 2.097 2.097 2.097 6,975 -0.01(-0.65%)
Sep 12, 2003 2.070 2.152 2.070 2.111 93,252 +0.04(+1.97%)
Sep 11, 2003 2.084 2.084 2.070 2.070 1,468 -0.01(-0.65%)
Sep 10, 2003 2.084 2.084 2.070 2.084 5,139 +0.01(+0.39%)
Sep 09, 2003 2.084 2.084 2.070 2.076 49,196 -0.01(-0.39%)
Sep 08, 2003 2.086 2.097 2.084 2.084 36,713 +0.00(+0.00%)
Sep 05, 2003 2.056 2.084 2.056 2.084 28,636 +0.03(+1.32%)
Sep 04, 2003 2.070 2.125 2.056 2.056 37,814 +0.01(+0.67%)
Sep 03, 2003 2.043 2.043 2.029 2.043 8,444 +0.00(+0.00%)
Sep 02, 2003 1.948 2.043 1.948 2.043 9,912 +0.07(+3.45%)
Aug 29, 2003 1.961 1.975 1.948 1.975 23,496 +0.04(+1.97%)
Aug 28, 2003 1.937 1.937 1.937 1.937 734 -0.02(-1.25%)
Aug 27, 2003 1.972 1.972 1.937 1.961 25,699 -0.01(-0.55%)
Aug 26, 2003 1.937 1.972 1.937 1.972 9,545 +0.04(+1.83%)
Aug 25, 2003 1.948 1.948 1.937 1.937 42,220 -0.05(-2.60%)
Aug 22, 2003 1.948 1.988 1.934 1.988 21,293 +0.03(+1.39%)
Aug 21, 2003 1.934 1.975 1.934 1.961 26,800 +0.05(+2.86%)
Aug 20, 2003 1.879 1.907 1.879 1.907 734 +0.00(+0.00%)
Aug 19, 2003 1.934 1.961 1.825 1.907 116,749 -0.04(-2.10%)
Aug 18, 2003 2.029 2.029 1.948 1.948 64,983 -0.08(-4.03%)
Aug 15, 2003 1.923 2.029 1.923 2.029 11,748 +0.01(+0.68%)
Aug 14, 2003 1.948 2.016 1.948 2.016 3,304 +0.05(+2.78%)
Aug 13, 2003 1.975 2.016 1.961 1.961 16,521 -0.01(-0.69%)
Aug 12, 2003 1.961 1.975 1.958 1.975 23,129 +0.03(+1.40%)
Aug 11, 2003 1.907 1.948 1.904 1.948 75,262 +0.04(+2.14%)
Aug 08, 2003 1.784 1.907 1.770 1.907 56,906 +0.10(+5.26%)
Aug 07, 2003 1.852 1.888 1.770 1.811 159,704 -0.10(-5.00%)
Aug 06, 2003 2.234 2.234 1.907 1.907 69,388 -0.31(-14.11%)
Aug 05, 2003 2.302 2.302 2.220 2.220 39,650 -0.03(-1.21%)
Aug 04, 2003 2.302 2.315 2.247 2.247 67,920 -0.07(-2.94%)
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.