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 )

61.60 +0.73 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 24, 2011 6.807 6.851 6.750 6.794 6,428,628 +0.00(+0.04%)
May 23, 2011 6.840 6.884 6.783 6.791 7,242,798 -0.15(-2.20%)
May 20, 2011 7.088 7.104 6.944 6.944 4,988,377 -0.17(-2.41%)
May 19, 2011 7.140 7.191 7.080 7.115 5,843,770 -0.02(-0.23%)
May 18, 2011 7.058 7.131 7.031 7.131 5,996,367 +0.07(+0.92%)
May 17, 2011 7.159 7.175 7.042 7.066 12,458,411 -0.08(-1.07%)
May 16, 2011 7.202 7.646 7.131 7.142 35,863,972 -0.19(-2.53%)
May 13, 2011 7.420 7.450 7.308 7.328 4,231,288 -0.08(-1.03%)
May 12, 2011 7.306 7.409 7.232 7.404 6,252,311 +0.05(+0.63%)
May 11, 2011 7.466 7.510 7.319 7.357 5,423,650 -0.12(-1.60%)
May 10, 2011 7.434 7.502 7.377 7.477 3,641,997 +0.02(+0.33%)
May 09, 2011 7.246 7.456 7.219 7.453 5,323,737 +0.21(+2.93%)
May 06, 2011 7.251 7.352 7.210 7.240 6,018,420 +0.02(+0.30%)
May 05, 2011 7.219 7.289 7.172 7.219 8,082,964 -0.02(-0.30%)
May 04, 2011 7.317 7.317 7.148 7.240 8,730,163 -0.05(-0.67%)
May 03, 2011 7.407 7.415 7.240 7.289 6,248,028 -0.10(-1.36%)
May 02, 2011 7.381 7.488 7.366 7.390 4,967,844 +0.01(+0.07%)
Apr 29, 2011 7.417 7.450 7.357 7.385 6,429,443 -0.03(-0.44%)
Apr 28, 2011 7.466 7.510 7.396 7.417 4,902,141 -0.07(-0.87%)
Apr 27, 2011 7.420 7.518 7.352 7.483 5,738,459 +0.05(+0.73%)
Apr 26, 2011 7.445 7.529 7.409 7.428 5,137,148 +0.01(+0.18%)
Apr 25, 2011 7.496 7.564 7.355 7.415 4,820,822 -0.08(-1.13%)
Apr 21, 2011 7.450 7.526 7.423 7.499 4,522,550 +0.06(+0.81%)
Apr 20, 2011 7.494 7.545 7.347 7.439 9,802,233 -0.02(-0.29%)
Apr 19, 2011 7.521 7.897 7.439 7.461 8,598,898 -0.05(-0.62%)
Apr 18, 2011 7.562 7.586 7.420 7.507 5,081,518 -0.17(-2.27%)
Apr 15, 2011 7.600 7.729 7.545 7.682 5,736,567 +0.11(+1.44%)
Apr 14, 2011 7.548 7.638 7.502 7.573 5,148,474 +0.01(+0.18%)
Apr 13, 2011 7.646 7.665 7.477 7.559 8,518,321 -0.01(-0.11%)
Apr 12, 2011 7.624 7.682 7.535 7.567 12,444,063 -0.07(-0.86%)
Apr 11, 2011 7.668 7.801 7.578 7.633 10,846,690 -0.11(-1.48%)
Apr 08, 2011 7.932 7.948 7.695 7.747 14,311,841 -0.17(-2.13%)
Apr 07, 2011 7.864 8.033 7.790 7.916 17,932,406 +0.07(+0.83%)
Apr 06, 2011 7.592 7.924 7.575 7.850 18,743,778 +0.23(+2.96%)
Apr 05, 2011 7.461 7.705 7.426 7.624 15,749,547 +0.15(+2.04%)
Apr 04, 2011 7.551 7.622 7.461 7.472 20,971,834 -0.22(-2.80%)
Apr 01, 2011 7.023 7.799 6.971 7.687 66,068,004 +0.65(+9.25%)
Mar 31, 2011 7.023 7.036 6.923 7.036 6,298,668 +0.01(+0.19%)
Mar 30, 2011 6.998 7.080 6.933 7.023 7,461,862 +0.01(+0.16%)
Mar 29, 2011 6.837 7.020 6.793 7.012 7,714,222 +0.13(+1.86%)
Mar 28, 2011 6.895 7.004 6.881 6.884 3,970,886 -0.01(-0.08%)
Mar 25, 2011 6.993 6.993 6.884 6.889 4,265,853 -0.08(-1.09%)
Mar 24, 2011 6.944 7.004 6.900 6.965 4,595,371 +0.07(+0.99%)
Mar 23, 2011 6.783 6.952 6.764 6.897 7,818,930 +0.05(+0.72%)
Mar 22, 2011 6.922 6.944 6.840 6.848 5,092,553 -0.06(-0.83%)
Mar 21, 2011 6.941 6.952 6.816 6.905 7,024,776 +0.16(+2.30%)
Mar 18, 2011 6.807 6.873 6.734 6.750 14,718,972 +0.06(+0.85%)
Mar 17, 2011 6.745 6.788 6.614 6.693 12,854,227 +0.02(+0.37%)
Mar 16, 2011 6.982 7.044 6.635 6.669 17,234,746 -0.36(-5.15%)
Mar 15, 2011 6.995 7.099 6.971 7.031 10,631,514 -0.15(-2.09%)
Mar 14, 2011 7.366 7.374 7.058 7.181 14,777,312 -0.22(-3.02%)
Mar 11, 2011 7.325 7.423 7.298 7.404 5,173,189 +0.06(+0.78%)
Mar 10, 2011 7.491 7.499 7.338 7.347 7,786,356 -0.21(-2.77%)
Mar 09, 2011 7.714 7.758 7.540 7.556 7,759,620 -0.17(-2.22%)
Mar 08, 2011 7.717 7.790 7.660 7.728 5,573,522 +0.04(+0.50%)
Mar 07, 2011 7.826 7.834 7.628 7.690 7,300,877 +0.06(+0.79%)
Mar 04, 2011 7.717 7.733 7.543 7.630 6,453,362 -0.10(-1.30%)
Mar 03, 2011 7.657 7.782 7.657 7.731 5,703,016 +0.15(+1.98%)
Mar 02, 2011 7.543 7.679 7.483 7.581 7,554,669 +0.04(+0.58%)
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.