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 (%)
Oct 31, 2011 6.927 6.933 6.818 6.821 6,803,764 -0.17(-2.49%)
Oct 28, 2011 6.976 7.080 6.957 6.995 8,087,210 -0.02(-0.27%)
Oct 27, 2011 6.854 7.080 6.742 7.014 14,031,825 +0.39(+5.96%)
Oct 26, 2011 6.699 6.876 6.443 6.620 18,875,596 -0.04(-0.57%)
Oct 25, 2011 6.930 6.976 6.647 6.658 12,258,010 -0.32(-4.60%)
Oct 24, 2011 6.832 7.044 6.821 6.979 7,757,299 +0.14(+2.07%)
Oct 21, 2011 6.925 6.938 6.767 6.837 9,101,233 +0.00(+0.04%)
Oct 20, 2011 6.742 6.886 6.701 6.835 8,274,218 +0.08(+1.13%)
Oct 19, 2011 6.821 6.955 6.723 6.758 8,752,454 -0.07(-1.00%)
Oct 18, 2011 6.786 6.859 6.633 6.827 15,515,881 +0.04(+0.60%)
Oct 17, 2011 6.859 6.949 6.761 6.786 6,076,915 -0.15(-2.12%)
Oct 14, 2011 7.009 7.025 6.867 6.933 7,190,384 +0.02(+0.35%)
Oct 13, 2011 6.846 6.960 6.775 6.908 10,055,532 +0.02(+0.32%)
Oct 12, 2011 6.984 7.069 6.848 6.886 16,946,470 +0.06(+0.88%)
Oct 11, 2011 6.756 6.933 6.718 6.827 6,505,426 -0.01(-0.20%)
Oct 10, 2011 6.709 6.859 6.685 6.840 6,737,682 +0.28(+4.19%)
Oct 07, 2011 6.677 6.712 6.483 6.565 10,277,451 -0.09(-1.35%)
Oct 06, 2011 6.601 6.670 6.353 6.655 6,709,643 +0.16(+2.39%)
Oct 05, 2011 6.276 6.571 6.168 6.500 14,116,746 +0.25(+4.05%)
Oct 04, 2011 5.982 6.266 5.906 6.247 14,160,089 +0.17(+2.82%)
Oct 03, 2011 6.249 6.462 6.067 6.075 9,729,023 -0.23(-3.59%)
Sep 30, 2011 6.448 6.473 6.301 6.301 7,924,175 -0.25(-3.82%)
Sep 29, 2011 6.701 6.723 6.309 6.551 11,069,703 +0.02(+0.29%)
Sep 28, 2011 6.775 6.775 6.522 6.532 9,604,916 -0.29(-4.31%)
Sep 27, 2011 7.009 7.077 6.775 6.827 11,440,976 +0.02(+0.32%)
Sep 26, 2011 6.731 6.824 6.535 6.805 9,307,191 +0.16(+2.46%)
Sep 23, 2011 6.486 6.660 6.448 6.641 10,464,371 +0.11(+1.63%)
Sep 22, 2011 6.353 6.595 6.263 6.535 17,683,686 -0.05(-0.74%)
Sep 21, 2011 6.728 6.805 6.573 6.584 10,068,771 -0.14(-2.11%)
Sep 20, 2011 6.780 6.881 6.633 6.726 9,225,373 -0.02(-0.36%)
Sep 19, 2011 6.748 6.821 6.565 6.750 9,760,958 -0.13(-1.90%)
Sep 16, 2011 6.914 7.020 6.767 6.881 25,619,956 +0.04(+0.52%)
Sep 15, 2011 6.565 6.867 6.519 6.846 15,292,956 +0.37(+5.72%)
Sep 14, 2011 6.475 6.590 6.336 6.475 11,369,242 +0.06(+0.89%)
Sep 13, 2011 6.244 6.473 6.189 6.418 10,411,594 +0.20(+3.29%)
Sep 12, 2011 5.947 6.219 5.912 6.214 10,964,847 +0.15(+2.52%)
Sep 09, 2011 6.214 6.266 6.049 6.061 8,859,818 -0.24(-3.80%)
Sep 08, 2011 6.339 6.424 6.249 6.301 9,482,539 -0.11(-1.78%)
Sep 07, 2011 6.306 6.441 6.173 6.415 13,244,912 +0.51(+8.62%)
Sep 06, 2011 5.849 5.980 5.814 5.906 13,249,169 -0.24(-3.86%)
Sep 02, 2011 6.146 6.244 6.042 6.143 6,947,434 -0.16(-2.55%)
Sep 01, 2011 6.494 6.500 6.282 6.304 6,538,588 -0.15(-2.28%)
Aug 31, 2011 6.421 6.551 6.355 6.451 8,969,441 +0.07(+1.11%)
Aug 30, 2011 6.325 6.443 6.255 6.380 6,936,501 -0.01(-0.09%)
Aug 29, 2011 6.274 6.391 6.232 6.385 6,888,917 +0.20(+3.17%)
Aug 26, 2011 6.001 6.236 5.912 6.189 5,626,277 +0.13(+2.20%)
Aug 25, 2011 6.375 6.380 5.996 6.056 6,126,408 -0.22(-3.51%)
Aug 24, 2011 6.124 6.296 6.067 6.276 7,511,547 +0.19(+3.09%)
Aug 23, 2011 5.912 6.094 5.737 6.089 11,135,440 +0.38(+6.58%)
Aug 22, 2011 5.901 5.939 5.691 5.713 6,044,865 -0.06(-1.04%)
Aug 19, 2011 5.789 6.018 5.759 5.773 6,892,336 -0.11(-1.90%)
Aug 18, 2011 6.023 6.034 5.841 5.884 8,805,128 -0.34(-5.51%)
Aug 17, 2011 6.306 6.399 6.195 6.227 6,299,997 -0.03(-0.44%)
Aug 16, 2011 6.345 6.451 6.021 6.255 20,237,970 -0.18(-2.75%)
Aug 15, 2011 6.320 6.459 6.306 6.432 4,808,009 +0.18(+2.83%)
Aug 12, 2011 6.483 6.573 6.230 6.255 8,056,750 -0.16(-2.42%)
Aug 11, 2011 6.053 6.520 5.950 6.410 16,167,714 +0.56(+9.64%)
Aug 10, 2011 6.015 6.165 5.784 5.846 17,113,026 -0.31(-5.08%)
Aug 09, 2011 5.784 6.162 5.582 6.159 19,906,560 +0.60(+10.88%)
Aug 08, 2011 6.053 6.178 5.533 5.555 21,256,668 -0.65(-10.49%)
Aug 05, 2011 6.263 6.396 6.083 6.206 21,110,234 +0.10(+1.70%)
Aug 04, 2011 6.276 6.317 6.097 6.102 12,769,610 -0.29(-4.60%)
Aug 03, 2011 6.366 6.437 6.198 6.396 8,325,169 +0.03(+0.47%)
Aug 02, 2011 6.494 6.541 6.296 6.366 10,170,160 -0.22(-3.35%)
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.