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 )

59.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2012 5.958 5.999 5.878 5.958 8,251,342 +0.02(+0.32%)
May 30, 2012 6.004 6.006 5.925 5.939 10,221,527 -0.11(-1.85%)
May 29, 2012 6.067 6.151 5.974 6.050 8,675,704 +0.04(+0.73%)
May 25, 2012 5.947 6.053 5.906 6.007 10,835,636 +0.07(+1.19%)
May 24, 2012 5.961 5.971 5.871 5.936 11,259,245 -0.00(-0.05%)
May 23, 2012 5.936 5.980 5.849 5.939 29,128,184 -0.14(-2.28%)
May 22, 2012 6.200 6.255 6.042 6.078 15,015,426 -0.13(-2.02%)
May 21, 2012 5.882 6.255 5.876 6.203 29,056,076 +0.22(+3.59%)
May 18, 2012 6.301 6.413 5.969 5.988 39,468,916 -0.28(-4.39%)
May 17, 2012 6.287 6.366 6.263 6.263 9,970,739 -0.03(-0.50%)
May 16, 2012 6.497 6.511 6.293 6.294 8,649,931 -0.15(-2.39%)
May 15, 2012 6.394 6.487 6.377 6.448 10,696,693 +0.03(+0.51%)
May 14, 2012 6.301 6.447 6.263 6.415 12,339,920 +0.05(+0.86%)
May 11, 2012 6.377 6.445 6.317 6.361 7,447,867 -0.10(-1.56%)
May 10, 2012 6.590 6.598 6.432 6.462 11,112,994 -0.09(-1.37%)
May 09, 2012 6.361 6.568 6.347 6.551 18,319,408 +0.11(+1.73%)
May 08, 2012 6.325 6.448 6.285 6.440 12,828,762 +0.06(+0.90%)
May 07, 2012 6.394 6.448 6.343 6.383 9,753,404 -0.06(-0.97%)
May 04, 2012 6.404 6.509 6.404 6.445 11,383,473 +0.00(+0.00%)
May 03, 2012 6.568 6.581 6.327 6.445 14,110,746 -0.11(-1.74%)
May 02, 2012 6.622 6.622 6.535 6.560 7,073,986 -0.10(-1.43%)
May 01, 2012 6.674 6.748 6.652 6.655 8,553,955 -0.04(-0.53%)
Apr 30, 2012 6.827 6.827 6.658 6.690 12,000,608 -0.16(-2.27%)
Apr 27, 2012 6.862 6.889 6.821 6.846 10,010,471 +0.02(+0.28%)
Apr 26, 2012 6.797 6.859 6.739 6.827 9,421,103 -0.01(-0.20%)
Apr 25, 2012 6.810 6.946 6.803 6.840 16,495,351 -0.06(-0.83%)
Apr 24, 2012 6.807 6.952 6.807 6.897 11,760,434 +0.08(+1.24%)
Apr 23, 2012 6.734 6.832 6.731 6.813 9,273,122 -0.01(-0.08%)
Apr 20, 2012 6.756 6.843 6.738 6.818 8,613,592 +0.09(+1.38%)
Apr 19, 2012 6.734 6.780 6.690 6.726 5,978,868 -0.00(-0.04%)
Apr 18, 2012 6.704 6.776 6.699 6.728 5,696,817 -0.02(-0.28%)
Apr 17, 2012 6.699 6.772 6.674 6.748 7,033,920 +0.10(+1.43%)
Apr 16, 2012 6.731 6.734 6.644 6.652 4,553,094 -0.04(-0.57%)
Apr 13, 2012 6.758 6.794 6.690 6.690 3,798,157 -0.10(-1.52%)
Apr 12, 2012 6.728 6.802 6.690 6.794 4,160,873 +0.06(+0.89%)
Apr 11, 2012 6.778 6.821 6.723 6.734 8,496,856 +0.04(+0.57%)
Apr 10, 2012 6.854 6.859 6.669 6.696 11,980,814 -0.21(-3.00%)
Apr 09, 2012 6.840 6.938 6.832 6.903 4,743,539 -0.05(-0.67%)
Apr 05, 2012 6.827 6.995 6.827 6.949 13,181,533 +0.08(+1.19%)
Apr 04, 2012 6.927 6.968 6.867 6.867 5,251,096 -0.14(-1.98%)
Apr 03, 2012 7.036 7.069 6.952 7.006 5,795,624 -0.05(-0.77%)
Apr 02, 2012 7.031 7.112 6.993 7.061 8,470,492 +0.01(+0.12%)
Mar 30, 2012 7.063 7.102 6.993 7.053 6,033,962 +0.02(+0.31%)
Mar 29, 2012 7.142 7.153 6.993 7.031 8,888,177 -0.16(-2.27%)
Mar 28, 2012 7.227 7.284 7.151 7.194 6,833,541 -0.05(-0.71%)
Mar 27, 2012 7.409 7.445 7.238 7.246 4,893,713 -0.16(-2.10%)
Mar 26, 2012 7.322 7.404 7.279 7.401 5,314,721 +0.15(+2.03%)
Mar 23, 2012 7.298 7.308 7.134 7.254 5,312,162 -0.07(-0.89%)
Mar 22, 2012 7.249 7.343 7.227 7.319 6,389,050 +0.01(+0.11%)
Mar 21, 2012 7.303 7.334 7.197 7.311 5,017,085 +0.04(+0.49%)
Mar 20, 2012 7.270 7.317 7.235 7.276 5,927,263 -0.02(-0.30%)
Mar 19, 2012 7.281 7.349 7.191 7.298 3,431,232 +0.05(+0.71%)
Mar 16, 2012 7.311 7.338 7.221 7.246 6,284,757 -0.04(-0.52%)
Mar 15, 2012 7.232 7.308 7.172 7.284 4,411,605 +0.07(+0.98%)
Mar 14, 2012 7.279 7.311 7.195 7.213 3,686,188 -0.06(-0.86%)
Mar 13, 2012 7.066 7.279 7.062 7.276 7,236,951 +0.24(+3.41%)
Mar 12, 2012 7.102 7.140 7.020 7.036 6,357,464 -0.08(-1.11%)
Mar 09, 2012 7.077 7.183 7.055 7.115 4,020,593 +0.05(+0.69%)
Mar 08, 2012 7.036 7.077 6.995 7.066 3,820,294 +0.08(+1.21%)
Mar 07, 2012 6.952 6.990 6.919 6.982 5,090,827 +0.05(+0.67%)
Mar 06, 2012 7.044 7.074 6.919 6.935 5,461,186 -0.19(-2.60%)
Mar 05, 2012 7.123 7.161 7.080 7.121 5,962,599 +0.01(+0.15%)
Mar 02, 2012 7.178 7.205 7.099 7.110 5,037,257 -0.05(-0.76%)
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.