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 )

60.12 -0.17 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 8.439 8.920 8.270 8.839 8,257,229 +0.31(+3.67%)
Oct 30, 2008 8.670 8.768 8.316 8.526 7,827,880 +0.20(+2.45%)
Oct 29, 2008 7.981 8.640 7.839 8.321 17,528,942 +0.34(+4.23%)
Oct 28, 2008 7.483 8.011 6.930 7.984 14,915,455 +0.75(+10.31%)
Oct 27, 2008 7.491 7.894 7.230 7.238 15,433,009 -0.52(-6.70%)
Oct 24, 2008 7.445 8.237 7.317 7.758 15,464,705 -0.44(-5.38%)
Oct 23, 2008 8.164 8.577 7.736 8.199 22,231,750 -0.16(-1.95%)
Oct 22, 2008 8.763 8.912 8.074 8.362 24,762,458 -0.65(-7.19%)
Oct 21, 2008 8.983 9.498 8.784 9.010 108,473,432 -0.10(-1.05%)
Oct 20, 2008 8.686 9.108 8.591 9.106 17,104,330 +0.67(+7.91%)
Oct 17, 2008 8.000 8.970 7.997 8.439 24,897,376 +0.79(+10.32%)
Oct 16, 2008 7.284 7.649 6.843 7.649 13,456,816 +0.36(+5.01%)
Oct 15, 2008 7.842 8.161 7.251 7.284 8,384,082 -0.97(-11.77%)
Oct 14, 2008 8.436 8.553 7.880 8.256 13,270,844 +0.08(+0.97%)
Oct 13, 2008 7.521 8.185 7.499 8.177 13,048,808 +1.13(+16.08%)
Oct 10, 2008 6.388 7.477 6.198 7.044 17,722,244 +0.30(+4.53%)
Oct 09, 2008 7.613 7.679 6.595 6.739 17,456,738 -0.61(-8.33%)
Oct 08, 2008 7.281 7.897 7.033 7.352 11,515,673 -0.16(-2.10%)
Oct 07, 2008 8.158 8.411 7.379 7.510 11,825,980 -0.51(-6.41%)
Oct 06, 2008 8.302 8.463 7.428 8.025 13,266,877 -0.53(-6.21%)
Oct 03, 2008 8.738 9.245 8.419 8.556 7,514,599 -0.02(-0.29%)
Oct 02, 2008 8.945 8.945 8.526 8.580 6,277,489 -0.28(-3.20%)
Oct 01, 2008 8.863 8.863 8.128 8.863 8,139,648 +0.54(+6.48%)
Sep 30, 2008 8.071 8.640 7.910 8.324 9,941,011 +0.43(+5.41%)
Sep 29, 2008 8.689 8.986 7.896 7.897 10,216,639 -0.98(-11.04%)
Sep 26, 2008 8.708 9.035 8.463 8.877 8,778,261 +0.11(+1.24%)
Sep 25, 2008 8.645 8.931 8.577 8.768 9,213,573 +0.23(+2.68%)
Sep 24, 2008 9.487 9.487 8.520 8.539 8,773,332 -0.45(-4.97%)
Sep 23, 2008 9.337 9.623 8.945 8.986 9,005,867 -0.21(-2.28%)
Sep 22, 2008 9.680 9.792 9.163 9.196 10,129,657 -1.37(-12.96%)
Sep 19, 2008 9.530 10.57 9.019 10.57 18,868,916 +1.57(+17.47%)
Sep 18, 2008 7.924 9.264 7.758 8.994 38,744,148 +1.16(+14.85%)
Sep 17, 2008 7.714 8.207 7.627 7.831 30,531,560 +0.07(+0.95%)
Sep 16, 2008 7.624 7.886 7.379 7.758 21,145,944 -0.07(-0.90%)
Sep 15, 2008 8.030 8.512 7.812 7.829 12,510,339 -0.68(-8.00%)
Sep 12, 2008 8.441 8.645 8.335 8.509 9,466,722 -0.01(-0.13%)
Sep 11, 2008 8.169 8.523 7.927 8.520 11,934,394 +0.13(+1.56%)
Sep 10, 2008 8.493 8.575 8.174 8.390 12,497,310 -0.05(-0.61%)
Sep 09, 2008 9.013 9.062 8.419 8.441 14,579,687 -0.65(-7.19%)
Sep 08, 2008 9.027 9.146 8.594 9.095 13,113,175 +0.32(+3.66%)
Sep 05, 2008 8.594 8.801 8.305 8.773 10,693,061 +0.15(+1.77%)
Sep 04, 2008 8.961 9.174 8.605 8.621 11,640,466 -0.46(-5.10%)
Sep 03, 2008 9.010 9.217 8.896 9.084 10,395,252 +0.04(+0.45%)
Sep 02, 2008 9.010 9.258 8.931 9.043 10,722,092 +0.14(+1.59%)
Aug 29, 2008 8.997 9.027 8.773 8.901 8,241,985 -0.13(-1.45%)
Aug 28, 2008 8.632 9.046 8.607 9.032 10,840,139 +0.46(+5.34%)
Aug 27, 2008 8.567 8.591 8.357 8.575 9,835,784 +0.07(+0.86%)
Aug 26, 2008 8.430 8.607 8.332 8.501 10,092,492 +0.07(+0.77%)
Aug 25, 2008 8.471 8.659 8.422 8.436 7,375,498 -0.25(-2.82%)
Aug 22, 2008 8.528 8.689 8.496 8.681 8,874,882 +0.25(+2.91%)
Aug 21, 2008 8.632 8.700 8.395 8.436 11,849,865 -0.32(-3.70%)
Aug 20, 2008 8.667 8.765 8.419 8.760 10,857,906 +0.20(+2.32%)
Aug 19, 2008 8.673 8.705 8.447 8.561 12,572,635 -0.16(-1.78%)
Aug 18, 2008 9.294 9.351 8.681 8.716 9,670,554 -0.65(-6.89%)
Aug 15, 2008 9.274 9.473 9.133 9.362 10,002,462 +0.09(+1.00%)
Aug 14, 2008 8.760 9.272 8.760 9.269 10,205,974 +0.52(+5.98%)
Aug 13, 2008 8.705 8.907 8.531 8.746 9,749,148 +0.01(+0.09%)
Aug 12, 2008 9.068 9.231 8.588 8.738 17,613,484 -0.38(-4.15%)
Aug 11, 2008 9.125 9.326 8.929 9.117 15,105,772 -0.07(-0.74%)
Aug 08, 2008 8.553 9.217 8.441 9.185 18,263,430 +0.63(+7.42%)
Aug 07, 2008 8.384 8.822 8.172 8.550 23,345,528 +0.14(+1.65%)
Aug 06, 2008 7.630 8.577 7.562 8.411 31,623,204 +1.22(+16.92%)
Aug 05, 2008 7.099 7.273 7.080 7.194 16,126,490 +0.18(+2.60%)
Aug 04, 2008 7.317 7.393 6.993 7.012 12,075,746 -0.39(-5.33%)
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.