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 )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2003 2.107 2.137 2.102 2.102 8,480 -0.04(-1.90%)
Feb 27, 2003 2.107 2.156 2.107 2.142 25,811 +0.04(+1.67%)
Feb 26, 2003 2.107 2.107 2.107 2.107 2,212 +0.01(+0.26%)
Feb 25, 2003 2.102 2.102 2.102 2.102 737 -0.07(-3.13%)
Feb 24, 2003 2.170 2.170 2.142 2.170 4,793 +0.01(+0.63%)
Feb 21, 2003 2.142 2.156 2.142 2.156 3,318 +0.00(+0.00%)
Feb 20, 2003 2.237 2.237 2.142 2.156 9,218 -0.04(-1.85%)
Feb 19, 2003 2.170 2.197 2.156 2.197 18,805 +0.03(+1.25%)
Feb 18, 2003 2.170 2.170 2.170 2.170 7,374 +0.00(+0.00%)
Feb 14, 2003 2.170 2.170 2.170 2.170 8,112 +0.00(+0.00%)
Feb 13, 2003 2.088 2.170 2.088 2.170 14,012 +0.03(+1.27%)
Feb 12, 2003 2.210 2.262 2.142 2.142 26,917 -0.05(-2.47%)
Feb 11, 2003 2.441 2.441 2.197 2.197 83,335 -0.24(-10.00%)
Feb 10, 2003 2.495 2.495 2.441 2.441 56,417 -0.05(-2.07%)
Feb 07, 2003 2.468 2.492 2.468 2.492 6,637 +0.03(+1.21%)
Feb 06, 2003 2.468 2.468 2.462 2.462 74,116 -0.01(-0.22%)
Feb 05, 2003 2.468 2.468 2.468 2.468 16,224 -0.03(-1.09%)
Feb 04, 2003 2.468 2.495 2.468 2.495 11,799 +0.03(+1.10%)
Feb 03, 2003 2.468 2.509 2.468 2.468 21,386 +0.00(+0.00%)
Jan 31, 2003 2.468 2.509 2.468 2.468 92,184 +0.00(+0.00%)
Jan 30, 2003 2.471 2.471 2.468 2.468 29,499 -0.00(-0.11%)
Jan 29, 2003 2.495 2.495 2.468 2.471 136,802 -0.02(-0.98%)
Jan 28, 2003 2.498 2.498 2.495 2.495 23,230 -0.02(-0.97%)
Jan 27, 2003 2.495 2.519 2.495 2.519 18,068 +0.02(+0.98%)
Jan 24, 2003 2.509 2.519 2.495 2.495 53,467 -0.01(-0.54%)
Jan 23, 2003 2.536 2.536 2.509 2.509 32,080 -0.03(-1.07%)
Jan 22, 2003 2.536 2.538 2.536 2.536 62,685 -0.04(-1.58%)
Jan 21, 2003 2.576 2.644 2.549 2.576 75,222 +0.00(+0.00%)
Jan 17, 2003 2.576 2.576 2.576 2.576 5,162 -0.07(-2.56%)
Jan 16, 2003 2.671 2.671 2.576 2.644 20,280 -0.01(-0.51%)
Jan 15, 2003 2.644 2.658 2.549 2.658 88,866 +0.16(+6.52%)
Jan 14, 2003 2.509 2.509 2.468 2.495 32,817 -0.22(-8.09%)
Jan 13, 2003 2.509 2.715 2.481 2.715 15,855 +0.21(+8.22%)
Jan 10, 2003 2.509 2.644 2.468 2.509 18,805 -0.07(-2.63%)
Jan 09, 2003 2.753 2.793 2.495 2.576 490,791 -0.19(-6.86%)
Jan 08, 2003 2.793 2.793 2.728 2.766 30,974 -0.03(-0.97%)
Jan 07, 2003 2.793 2.801 2.793 2.793 7,374 -0.03(-0.96%)
Jan 06, 2003 2.834 2.834 2.820 2.820 9,955 +0.04(+1.46%)
Jan 03, 2003 2.782 2.782 2.780 2.780 2,212 +0.00(+0.00%)
Jan 02, 2003 2.715 2.834 2.715 2.780 11,799 +0.07(+2.50%)
Dec 31, 2002 2.929 2.929 2.712 2.712 120,208 -0.14(-4.94%)
Dec 30, 2002 2.929 2.929 2.853 2.853 17,699 +0.01(+0.19%)
Dec 27, 2002 2.848 2.848 2.848 2.848 0 +0.00(+0.00%)
Dec 26, 2002 2.861 2.861 2.848 2.848 77,435 -0.08(-2.78%)
Dec 24, 2002 2.929 2.929 2.929 2.929 0 +0.00(+0.00%)
Dec 23, 2002 2.888 3.010 2.888 2.929 16,593 +0.08(+2.86%)
Dec 20, 2002 2.848 2.848 2.848 2.848 5,531 -0.15(-4.98%)
Dec 19, 2002 2.997 2.997 2.848 2.997 105,828 +0.00(+0.00%)
Dec 18, 2002 2.986 3.037 2.983 2.997 22,861 +0.01(+0.36%)
Dec 17, 2002 2.997 3.037 2.986 2.986 16,593 -0.01(-0.36%)
Dec 16, 2002 3.037 3.037 2.997 2.997 30,605 +0.01(+0.45%)
Dec 13, 2002 2.970 2.997 2.929 2.983 19,174 -0.03(-0.90%)
Dec 12, 2002 2.888 3.037 2.888 3.010 28,761 +0.14(+4.72%)
Dec 11, 2002 2.850 2.888 2.850 2.875 15,118 +0.00(+0.00%)
Dec 10, 2002 2.888 2.915 2.850 2.875 7,374 +0.04(+1.44%)
Dec 09, 2002 2.848 2.915 2.834 2.834 94,028 -0.07(-2.34%)
Dec 06, 2002 2.820 2.915 2.820 2.902 467,929 +0.05(+1.90%)
Dec 05, 2002 2.725 2.848 2.725 2.848 12,905 +0.12(+4.48%)
Dec 04, 2002 2.725 2.780 2.725 2.725 8,849 -0.03(-0.99%)
Dec 03, 2002 2.753 2.753 2.753 2.753 0 +0.00(+0.00%)
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.