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 (%)
Feb 27, 2004 2.414 2.427 2.414 2.419 46,092 +0.00(+0.00%)
Feb 26, 2004 2.441 2.441 2.414 2.419 46,092 -0.02(-0.89%)
Feb 25, 2004 2.454 2.454 2.441 2.441 31,711 +0.00(+0.00%)
Feb 24, 2004 2.454 2.468 2.441 2.441 357,308 -0.03(-1.10%)
Feb 23, 2004 2.468 2.468 2.468 2.468 1,843 +0.01(+0.55%)
Feb 20, 2004 2.454 2.468 2.454 2.454 136,802 -0.01(-0.55%)
Feb 19, 2004 2.481 2.481 2.468 2.468 21,755 -0.01(-0.55%)
Feb 18, 2004 2.481 2.495 2.481 2.481 64,160 +0.00(+0.00%)
Feb 17, 2004 2.481 2.492 2.481 2.481 15,855 +0.00(+0.00%)
Feb 13, 2004 2.468 2.481 2.468 2.481 9,955 +0.01(+0.55%)
Feb 12, 2004 2.481 2.495 2.460 2.468 78,541 +0.00(+0.00%)
Feb 11, 2004 2.454 2.471 2.454 2.468 67,110 +0.01(+0.55%)
Feb 10, 2004 2.454 2.473 2.454 2.454 18,805 -0.01(-0.55%)
Feb 09, 2004 2.454 2.481 2.454 2.468 69,691 +0.00(+0.00%)
Feb 06, 2004 2.446 2.468 2.446 2.468 25,811 +0.00(+0.00%)
Feb 05, 2004 2.441 2.468 2.441 2.468 155,239 +0.03(+1.11%)
Feb 04, 2004 2.441 2.443 2.441 2.441 9,218 -0.01(-0.55%)
Feb 03, 2004 2.427 2.454 2.427 2.454 23,230 +0.02(+1.00%)
Feb 02, 2004 2.400 2.441 2.400 2.430 77,066 +0.03(+1.24%)
Jan 30, 2004 2.387 2.400 2.373 2.400 69,691 +0.03(+1.14%)
Jan 29, 2004 2.536 2.576 2.373 2.373 137,170 -0.20(-7.89%)
Jan 28, 2004 2.782 2.782 2.563 2.576 83,335 -0.21(-7.41%)
Jan 27, 2004 2.820 2.820 2.780 2.782 57,523 -0.07(-2.29%)
Jan 26, 2004 2.875 2.915 2.834 2.848 25,811 +0.03(+0.96%)
Jan 23, 2004 2.997 2.997 2.820 2.820 95,134 -0.15(-5.02%)
Jan 22, 2004 2.975 2.997 2.970 2.970 188,794 +0.00(+0.00%)
Jan 21, 2004 2.983 2.983 2.961 2.970 107,671 -0.01(-0.45%)
Jan 20, 2004 2.929 2.991 2.929 2.983 127,952 +0.05(+1.85%)
Jan 16, 2004 2.970 2.970 2.915 2.929 80,016 -0.04(-1.37%)
Jan 15, 2004 2.956 2.975 2.942 2.970 44,827 +0.09(+3.30%)
Jan 14, 2004 3.064 3.064 2.861 2.875 83,335 -0.08(-2.75%)
Jan 13, 2004 3.105 3.105 2.956 2.956 12,168 -0.12(-3.96%)
Jan 12, 2004 2.902 3.417 2.902 3.078 515,364 +0.28(+9.93%)
Jan 09, 2004 2.509 2.848 2.495 2.800 220,347 +0.31(+12.23%)
Jan 08, 2004 2.373 2.509 2.373 2.495 48,975 +0.12(+5.14%)
Jan 07, 2004 2.373 2.373 2.373 2.373 79,832 -0.01(-0.57%)
Jan 06, 2004 2.373 2.387 2.373 2.387 14,012 +0.01(+0.57%)
Jan 05, 2004 2.441 2.495 2.332 2.373 46,092 -0.14(-5.41%)
Jan 02, 2004 2.441 2.509 2.441 2.509 3,318 -0.05(-2.12%)
Dec 31, 2003 2.536 2.576 2.495 2.563 33,923 +0.07(+2.61%)
Dec 30, 2003 2.498 2.536 2.498 2.498 24,307 -0.02(-0.97%)
Dec 29, 2003 2.522 2.536 2.498 2.522 29,038 +0.02(+0.98%)
Dec 26, 2003 2.509 2.576 2.498 2.498 28,503 +0.06(+2.33%)
Dec 24, 2003 2.400 2.522 2.400 2.441 50,528 +0.00(+0.00%)
Dec 23, 2003 2.427 2.441 2.400 2.441 12,876 +0.07(+2.86%)
Dec 22, 2003 2.346 2.427 2.346 2.373 11,799 -0.04(-1.69%)
Dec 19, 2003 2.332 2.414 2.305 2.414 160,124 +0.09(+4.09%)
Dec 18, 2003 2.319 2.332 2.319 2.319 23,746 +0.00(+0.00%)
Dec 17, 2003 2.319 2.319 2.319 2.319 41,837 +0.00(+0.00%)
Dec 16, 2003 2.321 2.332 2.319 2.319 10,129 +0.01(+0.59%)
Dec 15, 2003 2.359 2.359 2.305 2.305 144,966 -0.03(-1.16%)
Dec 12, 2003 2.332 2.332 2.332 2.332 0 +0.00(+0.00%)
Dec 11, 2003 2.400 2.400 2.332 2.332 7,743 +0.01(+0.58%)
Dec 10, 2003 2.373 2.400 2.305 2.319 33,002 -0.05(-2.29%)
Dec 09, 2003 2.373 2.387 2.373 2.373 8,112 -0.03(-1.13%)
Dec 08, 2003 2.400 2.400 2.400 2.400 737 -0.04(-1.67%)
Dec 05, 2003 2.373 2.441 2.427 2.441 28,208 +0.07(+2.86%)
Dec 04, 2003 2.373 2.373 2.373 2.373 5,531 +0.00(+0.00%)
Dec 03, 2003 2.373 2.373 2.373 2.373 368 -0.03(-1.13%)
Dec 02, 2003 2.400 2.400 2.400 2.400 8,222 +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.