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 )

60.87 +0.80 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 1.967 1.975 1.967 1.975 6,241 -0.03(-1.36%)
May 27, 2004 2.002 2.002 2.002 2.002 5,507 +0.03(+1.38%)
May 26, 2004 2.002 2.002 1.967 1.975 16,153 -0.01(-0.68%)
May 25, 2004 1.956 2.070 1.950 1.988 283,428 +0.05(+2.53%)
May 24, 2004 1.934 1.961 1.934 1.939 12,115 +0.01(+0.28%)
May 21, 2004 1.948 1.948 1.934 1.934 8,444 -0.01(-0.70%)
May 20, 2004 1.948 1.948 1.948 1.948 1,101 -0.01(-0.69%)
May 19, 2004 1.975 2.016 1.948 1.961 93,619 +0.00(+0.00%)
May 18, 2004 1.972 1.972 1.948 1.961 26,800 +0.03(+1.41%)
May 17, 2004 1.934 1.980 1.934 1.934 4,038 -0.04(-2.07%)
May 14, 2004 1.975 1.980 1.975 1.975 7,342 -0.08(-4.10%)
May 13, 2004 2.059 2.059 2.059 2.059 0 +0.00(+0.00%)
May 12, 2004 1.988 2.059 1.934 2.059 23,863 +0.07(+3.56%)
May 11, 2004 1.988 1.988 1.988 1.988 734 -0.08(-3.95%)
May 10, 2004 2.084 2.084 2.016 2.070 88,846 -0.02(-0.91%)
May 07, 2004 2.084 2.097 2.084 2.089 21,661 -0.01(-0.39%)
May 06, 2004 2.097 2.152 2.097 2.097 22,028 +0.00(+0.00%)
May 05, 2004 2.097 2.111 2.043 2.097 43,322 -0.01(-0.65%)
May 04, 2004 2.116 2.165 2.111 2.111 64,983 +0.00(+0.00%)
May 03, 2004 2.138 2.179 2.029 2.111 73,427 +0.07(+3.33%)
Apr 30, 2004 2.043 2.043 2.043 2.043 0 +0.00(+0.00%)
Apr 29, 2004 2.043 2.111 2.043 2.043 37,814 +0.00(+0.00%)
Apr 28, 2004 2.111 2.179 2.043 2.043 21,293 -0.12(-5.66%)
Apr 27, 2004 2.179 2.179 2.165 2.165 41,119 +0.00(+0.00%)
Apr 26, 2004 2.165 2.165 2.138 2.165 35,612 +0.02(+0.80%)
Apr 23, 2004 2.138 2.247 2.138 2.148 62,413 +0.04(+1.77%)
Apr 22, 2004 2.111 2.111 2.111 2.111 2,202 +0.00(+0.00%)
Apr 21, 2004 2.056 2.138 2.056 2.111 20,926 +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 2.152 2.043 2.056 125,193 -0.04(-1.95%)
Apr 16, 2004 2.152 2.152 2.097 2.097 12,482 +0.03(+1.32%)
Apr 15, 2004 2.193 2.193 2.070 2.070 24,230 -0.15(-6.75%)
Apr 14, 2004 2.247 2.247 2.182 2.220 81,871 -0.04(-1.81%)
Apr 13, 2004 2.288 2.302 2.261 2.261 103,532 -0.04(-1.78%)
Apr 12, 2004 2.315 2.315 2.302 2.302 47,360 -0.03(-1.17%)
Apr 08, 2004 2.315 2.329 2.315 2.329 61,311 +0.01(+0.59%)
Apr 07, 2004 2.329 2.329 2.315 2.315 178,427 -0.04(-1.73%)
Apr 06, 2004 2.351 2.356 2.351 2.356 12,849 +0.03(+1.17%)
Apr 05, 2004 2.397 2.397 2.329 2.329 19,825 -0.00(-0.12%)
Apr 02, 2004 2.332 2.332 2.332 2.332 0 +0.00(+0.00%)
Apr 01, 2004 2.332 2.342 2.332 2.332 11,381 -0.01(-0.47%)
Mar 31, 2004 2.332 2.391 2.332 2.342 4,038 +0.00(+0.00%)
Mar 30, 2004 2.370 2.405 2.342 2.342 8,076 -0.03(-1.15%)
Mar 29, 2004 2.345 2.370 2.332 2.370 8,444 +0.04(+1.64%)
Mar 26, 2004 2.329 2.375 2.329 2.332 16,888 -0.01(-0.47%)
Mar 25, 2004 2.345 2.356 2.329 2.342 40,017 -0.08(-3.26%)
Mar 24, 2004 2.421 2.421 2.421 2.421 1,101 +0.01(+0.45%)
Mar 23, 2004 2.408 2.411 2.394 2.411 13,951 +0.08(+3.39%)
Mar 22, 2004 2.332 2.332 2.332 2.332 4,772 +0.00(+0.12%)
Mar 19, 2004 2.383 2.397 2.329 2.329 35,245 -0.05(-2.29%)
Mar 18, 2004 2.383 2.397 2.383 2.383 44,790 -0.04(-1.69%)
Mar 17, 2004 2.438 2.465 2.424 2.424 45,524 -0.01(-0.56%)
Mar 16, 2004 2.438 2.465 2.438 2.438 5,874 -0.01(-0.56%)
Mar 15, 2004 2.451 2.451 2.451 2.451 24,598 +0.00(+0.00%)
Mar 12, 2004 2.451 2.465 2.451 2.451 30,839 -0.01(-0.33%)
Mar 11, 2004 2.465 2.465 2.451 2.460 107,203 -0.01(-0.22%)
Mar 10, 2004 2.465 2.468 2.465 2.465 9,545 +0.00(+0.00%)
Mar 09, 2004 2.465 2.465 2.465 2.465 9,178 +0.00(+0.00%)
Mar 08, 2004 2.533 2.533 2.465 2.465 101,696 -0.03(-1.09%)
Mar 05, 2004 2.457 2.533 2.457 2.492 22,762 +0.04(+1.44%)
Mar 04, 2004 2.462 2.487 2.451 2.457 76,364 +0.01(+0.22%)
Mar 03, 2004 2.462 2.462 2.438 2.451 14,685 +0.01(+0.56%)
Mar 02, 2004 2.435 2.438 2.424 2.438 50,297 +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.