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 (%)
Sep 30, 2008 8.073 8.643 7.913 8.327 9,938,072 +0.43(+5.41%)
Sep 29, 2008 8.692 8.989 7.899 7.899 10,213,618 -0.98(-11.04%)
Sep 26, 2008 8.711 9.038 8.466 8.880 8,775,665 +0.11(+1.24%)
Sep 25, 2008 8.648 8.934 8.580 8.771 9,210,850 +0.23(+2.68%)
Sep 24, 2008 9.490 9.490 8.523 8.542 8,770,738 -0.45(-4.97%)
Sep 23, 2008 9.340 9.626 8.948 8.989 9,003,205 -0.21(-2.28%)
Sep 22, 2008 9.683 9.795 9.166 9.198 10,126,662 -1.37(-12.96%)
Sep 19, 2008 9.533 10.57 9.021 10.57 18,863,338 +1.57(+17.47%)
Sep 18, 2008 7.926 9.266 7.760 8.997 38,732,692 +1.16(+14.85%)
Sep 17, 2008 7.716 8.210 7.629 7.834 30,522,534 +0.07(+0.95%)
Sep 16, 2008 7.627 7.888 7.381 7.760 21,139,692 -0.07(-0.90%)
Sep 15, 2008 8.032 8.515 7.815 7.831 12,506,641 -0.68(-8.00%)
Sep 12, 2008 8.444 8.648 8.338 8.512 9,463,924 -0.01(-0.13%)
Sep 11, 2008 8.171 8.525 7.929 8.523 11,930,866 +0.13(+1.56%)
Sep 10, 2008 8.495 8.577 8.177 8.392 12,493,615 -0.05(-0.61%)
Sep 09, 2008 9.016 9.065 8.422 8.444 14,575,377 -0.65(-7.19%)
Sep 08, 2008 9.029 9.149 8.596 9.097 13,109,298 +0.32(+3.66%)
Sep 05, 2008 8.596 8.803 8.308 8.776 10,689,900 +0.15(+1.77%)
Sep 04, 2008 8.964 9.176 8.607 8.624 11,637,025 -0.46(-5.10%)
Sep 03, 2008 9.013 9.220 8.899 9.087 10,392,178 +0.04(+0.45%)
Sep 02, 2008 9.013 9.261 8.934 9.046 10,718,922 +0.14(+1.59%)
Aug 29, 2008 8.999 9.029 8.776 8.904 8,239,548 -0.13(-1.45%)
Aug 28, 2008 8.634 9.048 8.610 9.035 10,836,934 +0.46(+5.34%)
Aug 27, 2008 8.569 8.594 8.359 8.577 9,832,876 +0.07(+0.86%)
Aug 26, 2008 8.433 8.609 8.335 8.504 10,089,508 +0.07(+0.77%)
Aug 25, 2008 8.474 8.662 8.425 8.438 7,373,317 -0.25(-2.82%)
Aug 22, 2008 8.531 8.692 8.498 8.683 8,872,259 +0.25(+2.91%)
Aug 21, 2008 8.634 8.702 8.397 8.438 11,846,362 -0.32(-3.70%)
Aug 20, 2008 8.670 8.768 8.422 8.762 10,854,696 +0.20(+2.32%)
Aug 19, 2008 8.675 8.708 8.449 8.564 12,568,918 -0.16(-1.78%)
Aug 18, 2008 9.296 9.353 8.683 8.719 9,667,695 -0.65(-6.89%)
Aug 15, 2008 9.277 9.476 9.136 9.364 9,999,505 +0.09(+1.00%)
Aug 14, 2008 8.762 9.274 8.762 9.272 10,202,957 +0.52(+5.98%)
Aug 13, 2008 8.708 8.910 8.534 8.749 9,746,266 +0.01(+0.09%)
Aug 12, 2008 9.070 9.234 8.591 8.741 17,608,278 -0.38(-4.15%)
Aug 11, 2008 9.127 9.329 8.931 9.119 15,101,306 -0.07(-0.74%)
Aug 08, 2008 8.555 9.220 8.444 9.187 18,258,030 +0.63(+7.42%)
Aug 07, 2008 8.387 8.825 8.174 8.553 23,338,626 +0.14(+1.65%)
Aug 06, 2008 7.632 8.580 7.564 8.414 31,613,856 +1.22(+16.92%)
Aug 05, 2008 7.101 7.275 7.082 7.196 16,121,723 +0.18(+2.60%)
Aug 04, 2008 7.319 7.395 6.995 7.014 12,072,176 -0.39(-5.33%)
Aug 01, 2008 7.572 7.617 7.150 7.409 10,211,434 -0.16(-2.05%)
Jul 31, 2008 7.539 7.705 7.477 7.564 7,202,720 -0.10(-1.24%)
Jul 30, 2008 7.700 7.834 7.365 7.659 11,191,172 -0.06(-0.74%)
Jul 29, 2008 7.716 7.719 7.229 7.716 12,161,761 +0.42(+5.79%)
Jul 28, 2008 7.752 7.899 7.248 7.294 11,478,055 -0.56(-7.14%)
Jul 25, 2008 7.736 7.981 7.567 7.855 11,303,919 +0.29(+3.85%)
Jul 24, 2008 8.185 8.288 7.548 7.564 12,893,268 -0.72(-8.65%)
Jul 23, 2008 7.899 8.340 7.790 8.280 15,952,136 +0.31(+3.93%)
Jul 22, 2008 7.057 7.978 7.033 7.967 17,926,962 +0.85(+11.90%)
Jul 21, 2008 7.512 7.561 7.082 7.120 12,613,121 -0.37(-4.91%)
Jul 18, 2008 7.420 7.583 7.196 7.488 11,611,950 -0.04(-0.47%)
Jul 17, 2008 7.466 7.896 7.275 7.523 18,937,414 +0.10(+1.40%)
Jul 16, 2008 6.763 7.452 6.616 7.420 18,705,132 +0.80(+12.05%)
Jul 15, 2008 6.464 6.916 6.240 6.622 22,252,202 +0.04(+0.58%)
Jul 14, 2008 7.392 7.409 6.575 6.583 20,650,282 -0.04(-0.66%)
Jul 11, 2008 6.453 6.957 6.374 6.627 15,075,412 +0.17(+2.66%)
Jul 10, 2008 6.537 6.638 6.199 6.455 15,039,161 -0.12(-1.78%)
Jul 09, 2008 6.929 7.036 6.553 6.572 15,198,193 -0.33(-4.78%)
Jul 08, 2008 6.613 6.902 6.425 6.902 20,887,896 +0.26(+3.85%)
Jul 07, 2008 6.864 7.033 6.515 6.646 13,485,557 -0.15(-2.17%)
Jul 04, 2008 7.302 7.302 6.760 6.793 6,556,925 +0.00(+0.00%)
Jul 03, 2008 7.302 7.302 6.760 6.793 6,556,925 -0.14(-2.04%)
Jul 02, 2008 7.030 7.210 6.902 6.935 11,371,373 -0.17(-2.34%)
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.