Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2004 1.790 1.845 1.769 1.845 30,964 +0.05(+3.03%)
Oct 28, 2004 1.790 1.790 1.790 1.790 9,215 +0.01(+0.76%)
Oct 27, 2004 1.736 1.790 1.736 1.777 33,176 +0.00(+0.00%)
Oct 26, 2004 1.777 1.777 1.777 1.777 4,423 +0.03(+1.55%)
Oct 25, 2004 1.790 1.790 1.736 1.750 32,070 -0.03(-1.53%)
Oct 22, 2004 1.790 1.790 1.777 1.777 2,949 +0.00(+0.00%)
Oct 21, 2004 1.818 1.818 1.750 1.777 36,863 -0.04(-2.24%)
Oct 20, 2004 1.858 1.885 1.818 1.818 10,690 +0.03(+1.52%)
Oct 19, 2004 1.967 1.967 1.790 1.790 73,726 -0.16(-8.33%)
Oct 18, 2004 1.967 1.980 1.953 1.953 25,435 -0.08(-4.00%)
Oct 15, 2004 2.062 2.062 1.967 2.035 23,223 -0.01(-0.66%)
Oct 14, 2004 2.075 2.075 1.967 2.048 15,113 +0.01(+0.67%)
Oct 13, 2004 2.056 2.075 2.021 2.035 36,494 -0.02(-1.06%)
Oct 12, 2004 2.075 2.089 2.026 2.056 16,588 -0.02(-0.92%)
Oct 11, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 08, 2004 2.143 2.143 2.075 2.075 16,956 -0.07(-3.16%)
Oct 07, 2004 2.138 2.211 2.138 2.143 71,145 +0.01(+0.25%)
Oct 06, 2004 2.089 2.138 2.075 2.138 47,553 +0.08(+3.68%)
Oct 05, 2004 2.157 2.157 2.048 2.062 144,134 -0.07(-3.18%)
Oct 04, 2004 1.980 2.157 1.953 2.130 120,542 +0.12(+6.08%)
Oct 01, 2004 1.899 2.035 1.899 2.007 29,859 +0.14(+7.25%)
Sep 30, 2004 1.818 1.899 1.818 1.872 36,125 +0.04(+2.22%)
Sep 29, 2004 1.647 1.831 1.647 1.831 77,412 +0.19(+11.57%)
Sep 28, 2004 1.641 1.641 1.641 1.641 1,105 +0.00(+0.00%)
Sep 27, 2004 1.601 1.676 1.601 1.641 84,047 +0.04(+2.54%)
Sep 24, 2004 1.573 1.601 1.573 1.601 9,953 +0.07(+4.42%)
Sep 23, 2004 1.533 1.546 1.533 1.533 101,004 +0.02(+1.25%)
Sep 22, 2004 1.519 1.519 1.511 1.514 83,310 -0.01(-0.36%)
Sep 21, 2004 1.519 1.519 1.500 1.519 728,044 +0.00(+0.00%)
Sep 20, 2004 1.519 1.519 1.506 1.519 126,440 +0.02(+1.27%)
Sep 17, 2004 1.519 1.519 1.500 1.500 131,232 -0.01(-0.98%)
Sep 16, 2004 1.519 1.525 1.500 1.515 81,835 -0.02(-1.15%)
Sep 15, 2004 1.533 1.533 1.519 1.533 5,160 +0.01(+0.53%)
Sep 14, 2004 1.560 1.560 1.514 1.525 283,107 -0.04(-2.26%)
Sep 13, 2004 1.644 1.644 1.560 1.560 332,135 -0.09(-5.27%)
Sep 10, 2004 1.660 1.660 1.644 1.647 61,561 -0.01(-0.49%)
Sep 09, 2004 1.641 1.655 1.641 1.655 4,423 +0.01(+0.83%)
Sep 08, 2004 1.641 1.641 1.641 1.641 34,651 -0.01(-0.82%)
Sep 07, 2004 1.641 1.655 1.641 1.655 18,431 -0.01(-0.81%)
Sep 03, 2004 1.641 1.668 1.641 1.668 5,529 +0.03(+1.65%)
Sep 02, 2004 1.655 1.682 1.641 1.641 14,007 -0.03(-1.94%)
Sep 01, 2004 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Aug 31, 2004 1.695 1.695 1.674 1.674 5,529 -0.02(-1.28%)
Aug 30, 2004 1.668 1.695 1.655 1.695 24,329 +0.05(+2.80%)
Aug 27, 2004 1.655 1.655 1.641 1.649 35,757 +0.01(+0.50%)
Aug 26, 2004 1.641 1.660 1.641 1.641 9,584 -0.01(-0.82%)
Aug 25, 2004 1.641 1.655 1.641 1.655 5,898 +0.00(+0.00%)
Aug 24, 2004 1.641 1.660 1.641 1.655 1,105 +0.00(+0.00%)
Aug 23, 2004 1.641 1.668 1.641 1.655 7,741 -0.01(-0.81%)
Aug 20, 2004 1.641 1.668 1.641 1.668 14,007 +0.04(+2.50%)
Aug 19, 2004 1.628 1.636 1.628 1.628 8,478 +0.00(+0.00%)
Aug 18, 2004 1.587 1.628 1.587 1.628 22,855 +0.03(+1.70%)
Aug 17, 2004 1.636 1.636 1.601 1.601 9,953 +0.00(+0.00%)
Aug 16, 2004 1.628 1.628 1.587 1.601 10,321 +0.00(+0.00%)
Aug 13, 2004 1.641 1.641 1.573 1.601 91,051 -0.04(-2.64%)
Aug 12, 2004 1.682 1.682 1.644 1.644 44,235 -0.04(-2.26%)
Aug 11, 2004 1.660 1.695 1.660 1.682 19,906 -0.01(-0.80%)
Aug 10, 2004 1.674 1.695 1.674 1.695 42,023 -0.00(-0.16%)
Aug 09, 2004 1.698 1.698 1.698 1.698 1,474 +0.00(+0.00%)
Aug 06, 2004 1.709 1.709 1.668 1.698 119,067 -0.01(-0.63%)
Aug 05, 2004 1.714 1.714 1.709 1.709 10,690 +0.01(+0.80%)
Aug 04, 2004 1.695 1.695 1.695 1.695 19,537 +0.00(+0.00%)
Aug 03, 2004 1.695 1.695 1.695 1.695 3,686 -0.01(-0.79%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.