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 )

60.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2005 10.98 11.01 10.37 10.65 11,071,539 -0.28(-2.59%)
Nov 29, 2005 11.63 11.76 10.71 10.94 14,917,971 -0.66(-5.68%)
Nov 28, 2005 12.19 12.32 11.55 11.60 11,046,361 -0.57(-4.70%)
Nov 25, 2005 11.51 12.17 11.49 12.17 5,058,983 +0.68(+5.88%)
Nov 23, 2005 11.82 12.30 11.34 11.49 15,090,561 -0.30(-2.56%)
Nov 22, 2005 11.27 11.83 11.03 11.80 9,961,995 +0.64(+5.74%)
Nov 21, 2005 10.71 11.25 10.62 11.16 6,401,915 +0.54(+5.05%)
Nov 18, 2005 10.21 10.73 10.11 10.62 7,259,496 +0.54(+5.41%)
Nov 17, 2005 9.803 10.07 9.751 10.07 4,212,537 +0.36(+3.76%)
Nov 16, 2005 9.844 9.854 9.130 9.710 6,835,924 -0.29(-2.86%)
Nov 15, 2005 10.18 10.40 9.955 9.996 4,039,403 -0.17(-1.71%)
Nov 14, 2005 9.871 10.17 9.571 10.17 3,557,480 +0.35(+3.52%)
Nov 11, 2005 9.906 9.988 9.667 9.825 1,530,692 -0.08(-0.82%)
Nov 10, 2005 9.953 10.20 9.506 9.906 4,535,877 +0.02(+0.25%)
Nov 09, 2005 9.846 10.19 9.735 9.882 5,772,572 +0.16(+1.62%)
Nov 08, 2005 9.699 9.748 9.476 9.724 3,976,843 +0.19(+2.03%)
Nov 07, 2005 9.310 9.628 9.239 9.530 5,091,554 +0.34(+3.73%)
Nov 04, 2005 9.187 9.283 9.051 9.187 2,056,149 +0.06(+0.66%)
Nov 03, 2005 9.176 9.296 8.950 9.127 3,531,941 -0.07(-0.71%)
Nov 02, 2005 8.820 9.392 8.659 9.193 7,703,043 +0.41(+4.65%)
Nov 01, 2005 8.428 8.833 8.379 8.784 7,514,937 +0.37(+4.43%)
Oct 31, 2005 8.185 8.477 8.136 8.411 2,463,691 +0.20(+2.42%)
Oct 28, 2005 8.330 8.362 8.087 8.213 2,733,178 -0.12(-1.41%)
Oct 27, 2005 8.319 8.488 8.177 8.330 6,576,521 +0.16(+2.00%)
Oct 26, 2005 8.291 8.403 8.074 8.166 4,983,140 -0.03(-0.37%)
Oct 25, 2005 8.441 8.441 8.033 8.196 2,138,771 -0.09(-1.08%)
Oct 24, 2005 8.027 8.286 7.951 8.286 3,090,459 +0.36(+4.61%)
Oct 21, 2005 7.938 8.038 7.859 7.921 2,041,804 +0.06(+0.80%)
Oct 20, 2005 7.839 8.098 7.815 7.859 3,096,941 +0.01(+0.17%)
Oct 19, 2005 7.736 7.848 7.407 7.845 2,879,091 +0.10(+1.34%)
Oct 18, 2005 7.556 7.967 7.556 7.741 2,935,552 +0.19(+2.52%)
Oct 17, 2005 7.494 7.597 7.379 7.551 1,304,407 +0.09(+1.24%)
Oct 14, 2005 7.502 7.801 7.396 7.458 2,204,412 +0.07(+0.88%)
Oct 13, 2005 7.502 7.608 7.004 7.393 4,344,304 -0.10(-1.34%)
Oct 12, 2005 8.251 8.275 7.298 7.494 6,982,972 -0.80(-9.65%)
Oct 11, 2005 8.302 8.422 8.074 8.294 6,295,197 +0.38(+4.85%)
Oct 10, 2005 7.687 8.060 7.633 7.910 6,300,126 +0.29(+3.75%)
Oct 07, 2005 7.191 7.654 7.140 7.624 2,529,846 +0.48(+6.71%)
Oct 06, 2005 7.270 7.325 7.110 7.145 3,328,330 -0.18(-2.49%)
Oct 05, 2005 7.227 7.426 7.148 7.328 3,530,300 +0.23(+3.26%)
Oct 04, 2005 7.134 7.262 7.058 7.096 1,498,011 +0.03(+0.39%)
Oct 03, 2005 6.944 7.298 6.897 7.069 4,293,826 +0.17(+2.41%)
Sep 30, 2005 6.911 6.944 6.827 6.903 981,959 -0.01(-0.16%)
Sep 29, 2005 6.780 6.914 6.728 6.914 971,985 +0.14(+2.05%)
Sep 28, 2005 6.745 6.807 6.527 6.775 1,379,336 +0.09(+1.34%)
Sep 27, 2005 6.707 6.758 6.633 6.685 606,999 -0.02(-0.32%)
Sep 26, 2005 6.807 6.862 6.693 6.707 1,005,977 -0.10(-1.48%)
Sep 23, 2005 6.807 6.846 6.633 6.807 1,566,954 +0.08(+1.21%)
Sep 22, 2005 6.726 6.848 6.609 6.726 1,260,830 +0.05(+0.78%)
Sep 21, 2005 6.671 6.802 6.639 6.674 1,219,228 -0.02(-0.24%)
Sep 20, 2005 6.778 6.908 6.669 6.690 1,406,292 -0.07(-1.01%)
Sep 19, 2005 6.704 6.780 6.701 6.758 589,794 +0.02(+0.28%)
Sep 16, 2005 6.652 6.786 6.644 6.739 2,123,116 +0.11(+1.68%)
Sep 15, 2005 6.590 6.639 6.467 6.628 1,467,085 +0.03(+0.41%)
Sep 14, 2005 6.712 6.905 6.522 6.601 1,678,306 -0.07(-0.98%)
Sep 13, 2005 6.690 6.693 6.636 6.666 1,856,379 -0.04(-0.61%)
Sep 12, 2005 6.791 6.905 6.696 6.707 1,157,135 -0.11(-1.56%)
Sep 09, 2005 6.807 6.876 6.704 6.813 1,513,013 -0.01(-0.12%)
Sep 08, 2005 6.908 6.908 6.753 6.821 1,925,358 -0.08(-1.18%)
Sep 07, 2005 7.012 7.012 6.753 6.903 1,287,249 -0.07(-1.05%)
Sep 06, 2005 6.671 7.012 6.639 6.976 3,344,089 +0.30(+4.44%)
Sep 02, 2005 6.522 6.764 6.519 6.679 2,400,624 +0.13(+2.04%)
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.