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 )

60.66 +0.48 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2009 5.122 5.144 4.901 4.918 10,703,535 -0.25(-4.75%)
Oct 29, 2009 5.084 5.185 4.997 5.163 14,306,355 +0.19(+3.89%)
Oct 28, 2009 5.212 5.212 4.948 4.969 18,519,590 -0.10(-1.93%)
Oct 27, 2009 5.285 5.302 5.057 5.067 10,834,296 -0.17(-3.27%)
Oct 26, 2009 5.443 5.470 5.212 5.239 12,146,702 -0.17(-3.07%)
Oct 23, 2009 5.408 5.519 5.375 5.405 8,672,076 -0.04(-0.70%)
Oct 22, 2009 5.438 5.498 5.402 5.443 8,389,110 -0.00(-0.05%)
Oct 21, 2009 5.558 5.688 5.446 5.446 13,876,874 -0.16(-2.82%)
Oct 20, 2009 5.408 5.650 5.400 5.604 19,058,502 +0.19(+3.57%)
Oct 19, 2009 5.367 5.481 5.334 5.411 10,813,113 +0.04(+0.81%)
Oct 16, 2009 5.481 5.506 5.362 5.367 15,160,961 -0.19(-3.43%)
Oct 15, 2009 5.585 5.614 5.481 5.558 13,632,763 -0.10(-1.83%)
Oct 14, 2009 5.566 5.702 5.536 5.661 12,087,355 +0.15(+2.67%)
Oct 13, 2009 5.544 5.582 5.498 5.514 12,491,540 -0.05(-0.98%)
Oct 12, 2009 5.574 5.601 5.511 5.569 4,119,628 +0.01(+0.25%)
Oct 09, 2009 5.558 5.585 5.487 5.555 6,491,243 +0.02(+0.30%)
Oct 08, 2009 5.506 5.596 5.490 5.539 5,925,056 +0.04(+0.64%)
Oct 07, 2009 5.495 5.547 5.446 5.503 7,137,149 -0.03(-0.54%)
Oct 06, 2009 5.618 5.664 5.481 5.533 8,166,149 -0.03(-0.54%)
Oct 05, 2009 5.446 5.574 5.405 5.563 10,060,626 +0.19(+3.44%)
Oct 02, 2009 5.487 5.539 5.342 5.378 10,305,574 -0.12(-2.13%)
Oct 01, 2009 5.680 5.724 5.492 5.495 10,792,478 -0.24(-4.13%)
Sep 30, 2009 5.816 5.868 5.623 5.732 10,292,647 -0.08(-1.36%)
Sep 29, 2009 5.952 6.001 5.803 5.811 10,230,208 -0.14(-2.38%)
Sep 28, 2009 5.835 5.958 5.797 5.952 9,804,256 +0.16(+2.68%)
Sep 25, 2009 5.835 5.887 5.748 5.797 6,599,037 -0.10(-1.71%)
Sep 24, 2009 6.004 6.056 5.852 5.898 8,063,419 -0.08(-1.28%)
Sep 23, 2009 5.993 6.113 5.955 5.974 10,549,968 -0.13(-2.18%)
Sep 22, 2009 6.094 6.138 6.010 6.108 8,199,013 +0.11(+1.82%)
Sep 21, 2009 6.140 6.151 5.980 5.999 7,186,319 -0.16(-2.61%)
Sep 18, 2009 6.195 6.257 6.121 6.159 9,160,668 +0.01(+0.22%)
Sep 17, 2009 5.966 6.260 5.966 6.146 11,852,117 +0.09(+1.44%)
Sep 16, 2009 5.805 6.080 5.805 6.059 14,883,314 +0.21(+3.54%)
Sep 15, 2009 5.737 5.863 5.664 5.852 17,580,274 +0.18(+3.17%)
Sep 14, 2009 5.680 5.686 5.601 5.672 6,845,252 -0.01(-0.19%)
Sep 11, 2009 5.718 5.737 5.656 5.683 5,592,685 -0.04(-0.62%)
Sep 10, 2009 5.647 5.732 5.596 5.718 6,034,362 +0.05(+0.82%)
Sep 09, 2009 5.664 5.713 5.634 5.672 11,413,311 -0.01(-0.10%)
Sep 08, 2009 5.718 5.748 5.628 5.677 8,742,348 +0.01(+0.14%)
Sep 04, 2009 5.737 5.740 5.645 5.669 7,835,082 -0.07(-1.28%)
Sep 03, 2009 5.775 5.827 5.683 5.743 6,780,577 +0.01(+0.19%)
Sep 02, 2009 5.705 5.805 5.691 5.732 11,340,905 -0.01(-0.19%)
Sep 01, 2009 5.963 6.017 5.735 5.743 11,786,042 -0.23(-3.92%)
Aug 31, 2009 5.737 5.996 5.732 5.977 13,302,162 +0.17(+2.86%)
Aug 28, 2009 5.770 5.827 5.702 5.811 6,925,976 +0.07(+1.19%)
Aug 27, 2009 5.740 5.773 5.694 5.743 7,449,226 -0.00(-0.05%)
Aug 26, 2009 5.754 5.759 5.653 5.745 7,882,904 -0.01(-0.14%)
Aug 25, 2009 5.707 5.778 5.645 5.754 8,002,453 +0.13(+2.23%)
Aug 24, 2009 5.721 5.795 5.612 5.628 8,109,270 -0.05(-0.82%)
Aug 21, 2009 5.667 5.696 5.582 5.675 8,923,737 +0.09(+1.66%)
Aug 20, 2009 5.549 5.615 5.498 5.582 8,481,689 +0.04(+0.74%)
Aug 19, 2009 5.539 5.571 5.492 5.541 5,387,480 -0.04(-0.78%)
Aug 18, 2009 5.552 5.615 5.506 5.585 7,917,374 +0.08(+1.53%)
Aug 17, 2009 5.667 5.680 5.492 5.500 7,196,007 -0.29(-4.94%)
Aug 14, 2009 5.890 5.966 5.743 5.786 5,691,800 -0.10(-1.76%)
Aug 13, 2009 6.045 6.059 5.863 5.890 10,222,665 -0.12(-1.95%)
Aug 12, 2009 5.963 6.119 5.963 6.007 6,142,813 +0.04(+0.73%)
Aug 11, 2009 6.078 6.140 5.961 5.963 5,702,858 -0.13(-2.10%)
Aug 10, 2009 6.217 6.227 6.067 6.091 5,075,348 -0.14(-2.19%)
Aug 07, 2009 6.004 6.328 6.004 6.227 10,621,786 +0.24(+3.95%)
Aug 06, 2009 5.947 6.050 5.792 5.991 12,525,088 +0.09(+1.57%)
Aug 05, 2009 5.901 5.917 5.729 5.898 10,569,200 +0.07(+1.26%)
Aug 04, 2009 5.814 5.882 5.658 5.824 13,366,239 -0.02(-0.33%)
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.