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 )

60.07 +0.19 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 31, 2005 4.694 4.716 4.610 4.673 1,970,412 -0.01(-0.12%)
May 27, 2005 4.697 4.738 4.667 4.678 1,746,797 -0.04(-0.87%)
May 26, 2005 4.531 4.754 4.498 4.719 4,099,716 +0.21(+4.71%)
May 25, 2005 4.466 4.591 4.455 4.507 2,551,142 +0.02(+0.36%)
May 24, 2005 4.359 4.520 4.346 4.490 2,939,422 +0.11(+2.49%)
May 23, 2005 4.400 4.447 4.310 4.381 3,052,699 -0.01(-0.31%)
May 20, 2005 4.147 4.572 4.147 4.395 5,970,227 +0.23(+5.49%)
May 19, 2005 4.063 4.207 4.063 4.166 2,465,170 +0.10(+2.55%)
May 18, 2005 4.044 4.177 4.044 4.063 3,489,554 +0.04(+0.88%)
May 17, 2005 3.948 4.071 3.921 4.027 2,049,586 +0.08(+2.00%)
May 16, 2005 3.948 4.025 3.910 3.948 1,736,279 -0.01(-0.28%)
May 13, 2005 3.946 4.014 3.927 3.959 2,172,385 +0.01(+0.14%)
May 12, 2005 4.011 4.041 3.929 3.954 2,593,868 -0.11(-2.68%)
May 11, 2005 4.112 4.112 4.006 4.063 1,148,802 -0.02(-0.53%)
May 10, 2005 4.297 4.316 4.003 4.084 4,755,430 -0.21(-4.88%)
May 09, 2005 4.357 4.370 4.234 4.294 1,361,018 -0.03(-0.71%)
May 06, 2005 4.172 4.368 4.090 4.325 2,017,419 +0.16(+3.80%)
May 05, 2005 4.147 4.207 4.076 4.166 1,161,112 +0.04(+0.99%)
May 04, 2005 4.098 4.128 4.044 4.125 1,071,710 +0.05(+1.27%)
May 03, 2005 4.084 4.215 4.030 4.074 3,435,000 -0.01(-0.20%)
May 02, 2005 4.084 4.139 4.030 4.082 2,253,197 +0.00(+0.00%)
Apr 29, 2005 4.008 4.221 4.008 4.082 2,673,637 -0.00(-0.07%)
Apr 28, 2005 3.948 4.139 3.948 4.084 4,600,200 +0.16(+4.09%)
Apr 27, 2005 3.799 4.030 3.690 3.924 3,093,889 +0.09(+2.27%)
Apr 26, 2005 3.899 3.967 3.780 3.837 7,574,573 -0.11(-2.69%)
Apr 25, 2005 3.619 4.008 3.611 3.943 11,034,187 +0.29(+7.82%)
Apr 22, 2005 3.020 3.853 3.017 3.657 28,026,500 +0.76(+26.10%)
Apr 21, 2005 2.846 2.995 2.723 2.900 5,085,980 +0.07(+2.40%)
Apr 20, 2005 2.954 2.982 2.818 2.832 1,069,514 -0.12(-3.97%)
Apr 19, 2005 2.900 2.954 2.900 2.949 1,242,802 +0.05(+1.79%)
Apr 18, 2005 2.846 2.968 2.826 2.897 1,836,981 +0.05(+1.72%)
Apr 15, 2005 2.791 2.941 2.671 2.848 3,944,515 -0.02(-0.85%)
Apr 14, 2005 2.892 2.941 2.859 2.873 1,089,518 -0.02(-0.66%)
Apr 13, 2005 2.935 2.944 2.859 2.892 662,317 -0.03(-1.03%)
Apr 12, 2005 2.824 2.963 2.824 2.922 756,460 +0.05(+1.90%)
Apr 11, 2005 2.995 3.003 2.818 2.867 480,296 -0.10(-3.31%)
Apr 08, 2005 2.933 3.001 2.933 2.965 612,460 +0.01(+0.18%)
Apr 07, 2005 2.949 2.987 2.914 2.960 302,076 +0.02(+0.83%)
Apr 06, 2005 2.971 3.001 2.908 2.935 615,894 +0.01(+0.47%)
Apr 05, 2005 2.873 2.952 2.872 2.922 742,931 -0.01(-0.19%)
Apr 04, 2005 2.826 2.954 2.821 2.927 1,105,078 +0.08(+2.82%)
Apr 01, 2005 2.990 2.990 2.802 2.847 2,087,298 -0.07(-2.29%)
Mar 31, 2005 2.941 2.995 2.889 2.914 1,525,455 -0.01(-0.37%)
Mar 30, 2005 3.003 3.014 2.892 2.924 1,116,231 -0.05(-1.83%)
Mar 29, 2005 3.023 3.023 2.965 2.979 1,271,917 -0.06(-1.88%)
Mar 28, 2005 2.990 3.074 2.941 3.036 995,723 +0.01(+0.45%)
Mar 24, 2005 2.993 3.063 2.941 3.023 1,193,742 +0.08(+2.68%)
Mar 23, 2005 3.023 3.023 2.916 2.944 799,799 -0.07(-2.17%)
Mar 22, 2005 3.129 3.129 2.984 3.009 1,635,085 -0.12(-3.75%)
Mar 21, 2005 3.063 3.229 3.009 3.126 2,766,120 +0.03(+1.06%)
Mar 18, 2005 3.014 3.110 2.998 3.093 1,566,017 +0.08(+2.62%)
Mar 17, 2005 2.993 3.033 2.924 3.014 941,573 +0.03(+0.91%)
Mar 16, 2005 2.927 2.995 2.886 2.987 881,591 +0.05(+1.86%)
Mar 15, 2005 2.878 2.982 2.870 2.933 3,935,319 +0.09(+3.06%)
Mar 14, 2005 2.859 2.873 2.734 2.846 1,815,236 +0.04(+1.55%)
Mar 11, 2005 2.742 2.821 2.709 2.802 1,829,305 +0.04(+1.28%)
Mar 10, 2005 2.805 2.856 2.737 2.767 902,440 -0.04(-1.55%)
Mar 09, 2005 2.878 2.904 2.791 2.810 2,060,849 -0.10(-3.55%)
Mar 08, 2005 2.968 3.036 2.886 2.914 1,943,834 -0.06(-2.10%)
Mar 07, 2005 3.072 3.072 2.957 2.976 3,634,160 +0.06(+2.15%)
Mar 04, 2005 2.930 2.965 2.875 2.914 837,247 -0.02(-0.65%)
Mar 03, 2005 2.968 3.074 2.886 2.933 1,603,432 -0.02(-0.83%)
Mar 02, 2005 2.856 3.044 2.813 2.957 1,763,047 +0.07(+2.26%)
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.