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 (%)
May 28, 2004 1.966 1.974 1.966 1.974 6,243 -0.03(-1.36%)
May 27, 2004 2.001 2.001 2.001 2.001 5,508 +0.03(+1.38%)
May 26, 2004 2.001 2.001 1.966 1.974 16,158 -0.01(-0.69%)
May 25, 2004 1.955 2.069 1.950 1.988 283,512 +0.05(+2.53%)
May 24, 2004 1.933 1.961 1.933 1.939 12,119 +0.01(+0.28%)
May 21, 2004 1.947 1.947 1.933 1.933 8,446 -0.01(-0.70%)
May 20, 2004 1.947 1.947 1.947 1.947 1,101 -0.01(-0.69%)
May 19, 2004 1.974 2.015 1.947 1.961 93,647 +0.00(+0.00%)
May 18, 2004 1.971 1.971 1.947 1.961 26,808 +0.03(+1.41%)
May 17, 2004 1.933 1.980 1.933 1.933 4,039 -0.04(-2.07%)
May 14, 2004 1.974 1.980 1.974 1.974 7,344 -0.08(-4.10%)
May 13, 2004 2.058 2.058 2.058 2.058 0 +0.00(+0.00%)
May 12, 2004 1.988 2.058 1.933 2.058 23,870 +0.07(+3.56%)
May 11, 2004 1.988 1.988 1.988 1.988 734 -0.08(-3.95%)
May 10, 2004 2.083 2.083 2.015 2.069 88,873 -0.02(-0.91%)
May 07, 2004 2.083 2.097 2.083 2.089 21,667 -0.01(-0.39%)
May 06, 2004 2.097 2.151 2.097 2.097 22,034 +0.00(+0.00%)
May 05, 2004 2.097 2.110 2.042 2.097 43,334 -0.01(-0.64%)
May 04, 2004 2.116 2.165 2.110 2.110 65,002 +0.00(+0.00%)
May 03, 2004 2.138 2.178 2.029 2.110 73,448 +0.07(+3.33%)
Apr 30, 2004 2.042 2.042 2.042 2.042 0 +0.00(+0.00%)
Apr 29, 2004 2.042 2.110 2.042 2.042 37,826 +0.00(+0.00%)
Apr 28, 2004 2.110 2.178 2.042 2.042 21,300 -0.12(-5.66%)
Apr 27, 2004 2.178 2.178 2.165 2.165 41,131 +0.00(+0.00%)
Apr 26, 2004 2.165 2.165 2.138 2.165 35,622 +0.02(+0.80%)
Apr 23, 2004 2.138 2.246 2.138 2.148 62,431 +0.04(+1.77%)
Apr 22, 2004 2.110 2.110 2.110 2.110 2,203 +0.00(+0.00%)
Apr 21, 2004 2.056 2.138 2.056 2.110 20,932 +0.05(+2.65%)
Apr 20, 2004 2.056 2.056 2.056 2.056 0 +0.00(+0.00%)
Apr 19, 2004 2.056 2.151 2.042 2.056 125,230 -0.04(-1.95%)
Apr 16, 2004 2.151 2.151 2.097 2.097 12,486 +0.03(+1.32%)
Apr 15, 2004 2.192 2.192 2.069 2.069 24,238 -0.15(-6.75%)
Apr 14, 2004 2.246 2.246 2.181 2.219 81,895 -0.04(-1.81%)
Apr 13, 2004 2.287 2.301 2.260 2.260 103,562 -0.04(-1.77%)
Apr 12, 2004 2.315 2.315 2.301 2.301 47,374 -0.03(-1.17%)
Apr 08, 2004 2.315 2.328 2.315 2.328 61,329 +0.01(+0.59%)
Apr 07, 2004 2.328 2.328 2.315 2.315 178,480 -0.04(-1.73%)
Apr 06, 2004 2.350 2.355 2.350 2.355 12,853 +0.03(+1.17%)
Apr 05, 2004 2.396 2.396 2.328 2.328 19,831 -0.00(-0.12%)
Apr 02, 2004 2.331 2.331 2.331 2.331 0 +0.00(+0.00%)
Apr 01, 2004 2.331 2.342 2.331 2.331 11,384 -0.01(-0.47%)
Mar 31, 2004 2.331 2.391 2.331 2.342 4,039 +0.00(+0.00%)
Mar 30, 2004 2.369 2.404 2.342 2.342 8,079 -0.03(-1.15%)
Mar 29, 2004 2.344 2.369 2.331 2.369 8,446 +0.04(+1.64%)
Mar 26, 2004 2.328 2.374 2.328 2.331 16,893 -0.01(-0.47%)
Mar 25, 2004 2.344 2.355 2.328 2.342 40,029 -0.08(-3.26%)
Mar 24, 2004 2.421 2.421 2.421 2.421 1,101 +0.01(+0.45%)
Mar 23, 2004 2.407 2.410 2.393 2.410 13,955 +0.08(+3.39%)
Mar 22, 2004 2.331 2.331 2.331 2.331 4,774 +0.00(+0.12%)
Mar 19, 2004 2.383 2.396 2.328 2.328 35,255 -0.05(-2.29%)
Mar 18, 2004 2.383 2.396 2.383 2.383 44,803 -0.04(-1.69%)
Mar 17, 2004 2.437 2.464 2.423 2.423 45,538 -0.01(-0.56%)
Mar 16, 2004 2.437 2.464 2.437 2.437 5,875 -0.01(-0.56%)
Mar 15, 2004 2.451 2.451 2.451 2.451 24,605 +0.00(+0.00%)
Mar 12, 2004 2.451 2.464 2.451 2.451 30,848 -0.01(-0.33%)
Mar 11, 2004 2.464 2.464 2.451 2.459 107,235 -0.01(-0.22%)
Mar 10, 2004 2.464 2.467 2.464 2.464 9,548 +0.00(+0.00%)
Mar 09, 2004 2.464 2.464 2.464 2.464 9,181 +0.00(+0.00%)
Mar 08, 2004 2.532 2.532 2.464 2.464 101,726 -0.03(-1.09%)
Mar 05, 2004 2.456 2.532 2.456 2.492 22,769 +0.04(+1.44%)
Mar 04, 2004 2.462 2.486 2.451 2.456 76,386 +0.01(+0.22%)
Mar 03, 2004 2.462 2.462 2.437 2.451 14,689 +0.01(+0.56%)
Mar 02, 2004 2.434 2.437 2.423 2.437 50,312 +0.01(+0.56%)
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.