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 )

62.77 +0.54 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2002 2.942 2.942 2.724 2.724 119,686 -0.14(-4.94%)
Dec 30, 2002 2.942 2.942 2.865 2.865 17,622 +0.01(+0.19%)
Dec 27, 2002 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Dec 26, 2002 2.874 2.874 2.860 2.860 77,098 -0.08(-2.78%)
Dec 24, 2002 2.942 2.942 2.942 2.942 0 +0.00(+0.00%)
Dec 23, 2002 2.901 3.023 2.901 2.942 16,521 +0.08(+2.86%)
Dec 20, 2002 2.860 2.860 2.860 2.860 5,507 -0.15(-4.98%)
Dec 19, 2002 3.010 3.010 2.860 3.010 105,367 +0.00(+0.00%)
Dec 18, 2002 2.999 3.051 2.996 3.010 22,762 +0.01(+0.36%)
Dec 17, 2002 3.010 3.051 2.999 2.999 16,521 -0.01(-0.36%)
Dec 16, 2002 3.051 3.051 3.010 3.010 30,472 +0.01(+0.45%)
Dec 13, 2002 2.983 3.010 2.942 2.996 19,091 -0.03(-0.90%)
Dec 12, 2002 2.901 3.051 2.901 3.023 28,636 +0.14(+4.72%)
Dec 11, 2002 2.863 2.901 2.863 2.887 15,052 +0.00(+0.00%)
Dec 10, 2002 2.901 2.928 2.863 2.887 7,342 +0.04(+1.44%)
Dec 09, 2002 2.860 2.928 2.846 2.846 93,619 -0.07(-2.34%)
Dec 06, 2002 2.833 2.928 2.833 2.914 465,895 +0.05(+1.90%)
Dec 05, 2002 2.737 2.860 2.737 2.860 12,849 +0.12(+4.48%)
Dec 04, 2002 2.737 2.792 2.737 2.737 8,811 -0.03(-0.99%)
Dec 03, 2002 2.765 2.765 2.765 2.765 0 +0.00(+0.00%)
Dec 02, 2002 2.724 2.778 2.724 2.765 61,311 +0.04(+1.50%)
Nov 29, 2002 2.724 2.996 2.724 2.724 42,954 +0.00(+0.00%)
Nov 27, 2002 2.533 2.724 2.533 2.724 458,185 +0.19(+7.53%)
Nov 26, 2002 2.288 2.547 2.288 2.533 1,005,951 +0.25(+10.71%)
Nov 25, 2002 2.288 2.288 2.288 2.288 46,993 +0.00(+0.00%)
Nov 22, 2002 2.244 2.288 2.244 2.288 4,405 +0.00(+0.00%)
Nov 21, 2002 2.288 2.288 2.236 2.288 60,944 +0.00(+0.00%)
Nov 20, 2002 2.288 2.288 2.288 2.288 1,835 +0.04(+1.57%)
Nov 19, 2002 2.288 2.288 2.247 2.253 15,419 -0.06(-2.71%)
Nov 18, 2002 2.302 2.315 2.293 2.315 45,524 +0.03(+1.19%)
Nov 15, 2002 2.315 2.315 2.288 2.288 12,482 -0.01(-0.59%)
Nov 14, 2002 2.283 2.302 2.283 2.302 19,825 +0.02(+0.84%)
Nov 13, 2002 2.152 2.283 2.152 2.283 140,612 +0.13(+6.08%)
Nov 12, 2002 2.152 2.152 2.152 2.152 19,458 +0.00(+0.00%)
Nov 11, 2002 2.097 2.152 2.089 2.152 41,119 +0.11(+5.33%)
Nov 08, 2002 2.043 2.043 2.043 2.043 0 +0.00(+0.00%)
Nov 07, 2002 2.097 2.097 2.043 2.043 9,912 -0.03(-1.32%)
Nov 06, 2002 2.070 2.070 2.070 2.070 1,101 +0.03(+1.33%)
Nov 05, 2002 2.043 2.043 2.043 2.043 1,835 +0.00(+0.00%)
Nov 04, 2002 2.097 2.097 2.043 2.043 16,153 +0.00(+0.00%)
Nov 01, 2002 2.002 2.043 2.002 2.043 33,776 +0.00(+0.00%)
Oct 31, 2002 2.056 2.056 2.029 2.043 33,042 -0.01(-0.66%)
Oct 30, 2002 1.988 2.084 1.975 2.056 41,853 -0.05(-2.58%)
Oct 29, 2002 2.043 2.111 1.988 2.111 28,269 +0.20(+10.71%)
Oct 28, 2002 2.043 2.043 1.907 1.907 11,748 -0.05(-2.78%)
Oct 25, 2002 1.907 1.907 1.730 1.961 160,438 -0.01(-0.69%)
Oct 24, 2002 2.097 2.097 1.961 1.975 27,535 -0.15(-7.05%)
Oct 23, 2002 2.125 2.125 2.097 2.125 7,709 -0.05(-2.50%)
Oct 22, 2002 2.179 2.206 2.179 2.179 40,017 -0.01(-0.62%)
Oct 21, 2002 2.247 2.247 2.152 2.193 14,685 -0.05(-2.42%)
Oct 18, 2002 2.247 2.247 2.247 2.247 31,940 +0.00(+0.00%)
Oct 17, 2002 2.261 2.261 2.179 2.247 36,346 -0.03(-1.20%)
Oct 16, 2002 2.302 2.315 2.247 2.274 53,968 -0.08(-3.47%)
Oct 15, 2002 2.397 2.397 2.302 2.356 86,644 -0.09(-3.78%)
Oct 14, 2002 2.438 2.451 2.424 2.449 49,563 -0.00(-0.11%)
Oct 11, 2002 2.479 2.479 2.438 2.451 73,059 +0.00(+0.00%)
Oct 10, 2002 2.451 2.451 2.451 2.451 11,014 +0.00(+0.00%)
Oct 09, 2002 2.519 2.533 2.451 2.451 70,122 -0.07(-2.70%)
Oct 08, 2002 2.533 2.533 2.519 2.519 11,748 -0.07(-2.63%)
Oct 07, 2002 2.560 2.588 2.560 2.588 3,671 -0.01(-0.52%)
Oct 04, 2002 2.601 2.601 2.601 2.601 1,835 +0.00(+0.00%)
Oct 03, 2002 2.601 2.601 2.601 2.601 367 +0.02(+0.84%)
Oct 02, 2002 2.588 2.588 2.533 2.579 31,940 -0.01(-0.32%)
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.