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:

Nasdaq Composite (NQ: COMP )

15,782.83 USD +291.17 (+1.88%)
Daily Price Updated: 4:15 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 15723 15833 15645 15783 0 +291.17(+1.88%)
Nov 26, 2021 15664 15732 15456 15492 0 -353.57(-2.23%)
Nov 24, 2021 15678 15849 15591 15845 0 +70.09(+0.44%)
Nov 23, 2021 15818 15896 15601 15775 0 -79.62(-0.50%)
Nov 22, 2021 16121 16212 15851 15855 0 -202.68(-1.26%)
Nov 19, 2021 16045 16121 16017 16057 0 +63.73(+0.40%)
Nov 18, 2021 15967 16006 15849 15994 0 +72.14(+0.45%)
Nov 17, 2021 15972 15999 15909 15922 0 -52.29(-0.33%)
Nov 16, 2021 15843 15990 15825 15974 0 +120.01(+0.76%)
Nov 15, 2021 15894 15918 15778 15854 0 -7.11(-0.04%)
Nov 12, 2021 15754 15875 15705 15861 0 +156.68(+1.00%)
Nov 11, 2021 15745 15768 15696 15704 0 +81.57(+0.52%)
Nov 10, 2021 15759 15867 15544 15623 0 -313.57(-1.97%)
Nov 09, 2021 16031 16035 15936 15936 0 -46.08(-0.29%)
Nov 08, 2021 15993 16038 15962 15982 0 +10.77(+0.07%)
Nov 05, 2021 16003 16053 15901 15972 0 +31.28(+0.20%)
Nov 04, 2021 15842 15966 15828 15940 0 +128.73(+0.81%)
Nov 03, 2021 15664 15822 15616 15812 0 +161.98(+1.04%)
Nov 02, 2021 15587 15657 15569 15650 0 +151.21(+0.98%)
Oct 29, 2021 15337 15504 15323 15498 0 +50.27(+0.33%)
Oct 28, 2021 15307 15452 15290 15448 0 +212.28(+1.39%)
Oct 27, 2021 15289 15365 15236 15236 0 +0.13(+0.00%)
Oct 26, 2021 15321 15384 15198 15236 0 +9.00(+0.06%)
Oct 25, 2021 15139 15260 15071 15227 0 +136.51(+0.90%)
Oct 22, 2021 15157 15193 15021 15090 0 -125.50(-0.82%)
Oct 21, 2021 15110 15222 15094 15216 0 +94.02(+0.62%)
Oct 20, 2021 15157 15178 15071 15122 0 -7.41(-0.05%)
Oct 19, 2021 15067 15138 15050 15129 0 +107.28(+0.71%)
Oct 18, 2021 14843 15027 14833 15022 0 +124.47(+0.84%)
Oct 15, 2021 14885 14905 14848 14897 0 +73.91(+0.50%)
Oct 14, 2021 14716 14828 14700 14823 0 +251.79(+1.73%)
Oct 13, 2021 14535 14589 14472 14572 0 +105.72(+0.73%)
Oct 12, 2021 14539 14553 14442 14466 0 -20.28(-0.14%)
Oct 11, 2021 14540 14666 14483 14486 0 -93.34(-0.64%)
Oct 08, 2021 14700 14700 14570 14580 0 -74.48(-0.51%)
Oct 07, 2021 14626 14756 14615 14654 0 +152.11(+1.05%)
Oct 06, 2021 14297 14510 14259 14502 0 +68.08(+0.47%)
Oct 05, 2021 14314 14509 14300 14434 0 +178.35(+1.25%)
Oct 04, 2021 14495 14500 14182 14255 0 -311.22(-2.14%)
Oct 01, 2021 14500 14607 14324 14567 0 +118.12(+0.82%)
Sep 30, 2021 14587 14632 14444 14449 0 -63.86(-0.44%)
Sep 29, 2021 14607 14677 14494 14512 0 -34.24(-0.24%)
Sep 28, 2021 14800 14818 14540 14547 0 -423.29(-2.83%)
Sep 27, 2021 14958 15003 14865 14970 0 -77.73(-0.52%)
Sep 24, 2021 14962 15068 14947 15048 0 -4.54(-0.03%)
Sep 23, 2021 14950 15085 14933 15052 0 +155.39(+1.04%)
Sep 22, 2021 14798 14950 14767 14897 0 +150.45(+1.02%)
Sep 21, 2021 14789 14847 14696 14746 0 +32.50(+0.22%)
Sep 20, 2021 14758 14842 14530 14714 0 -330.07(-2.19%)
Sep 17, 2021 15162 15167 14999 15044 0 -137.95(-0.91%)
Sep 16, 2021 15116 15206 15047 15182 0 +20.39(+0.13%)
Sep 15, 2021 15077 15174 14985 15162 0 +123.77(+0.82%)
Sep 14, 2021 15177 15181 15008 15038 0 -67.82(-0.45%)
Sep 13, 2021 15204 15215 15031 15106 0 -9.91(-0.07%)
Sep 10, 2021 15340 15349 15111 15115 0 -132.76(-0.87%)
Sep 09, 2021 15296 15352 15245 15248 0 -38.39(-0.25%)
Sep 08, 2021 15348 15360 15207 15287 0 -87.69(-0.57%)
Sep 07, 2021 15380 15403 15343 15374 0 +10.81(+0.07%)
Sep 03, 2021 15313 15376 15284 15364 0 +32.34(+0.21%)
Sep 02, 2021 15371 15380 15285 15331 0 +21.80(+0.14%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.