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 )

58.84 +0.21 (+0.36%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Jul 30, 2010 5.225 5.301 5.179 5.282 13,403,965 +0.00(+0.05%)
Jul 29, 2010 5.263 5.317 5.179 5.279 7,721,864 +0.03(+0.62%)
Jul 28, 2010 5.382 5.396 5.236 5.246 8,223,315 -0.04(-0.77%)
Jul 27, 2010 5.295 5.453 5.271 5.287 15,697,758 +0.13(+2.58%)
Jul 26, 2010 5.073 5.162 5.027 5.154 5,890,967 +0.10(+1.99%)
Jul 23, 2010 5.002 5.067 4.913 5.054 5,871,348 +0.06(+1.25%)
Jul 22, 2010 4.883 5.016 4.869 4.991 7,026,248 +0.17(+3.49%)
Jul 21, 2010 4.991 4.991 4.818 4.823 7,087,975 -0.10(-2.04%)
Jul 20, 2010 4.750 4.932 4.727 4.924 8,492,644 +0.12(+2.48%)
Jul 19, 2010 4.791 4.823 4.747 4.804 5,296,901 +0.03(+0.60%)
Jul 16, 2010 4.867 4.910 4.758 4.776 9,662,193 -0.15(-2.95%)
Jul 15, 2010 4.902 4.945 4.834 4.921 4,405,162 +0.01(+0.11%)
Jul 14, 2010 4.959 4.964 4.869 4.915 6,678,132 -0.04(-0.88%)
Jul 13, 2010 4.972 5.002 4.902 4.959 11,012,046 +0.04(+0.72%)
Jul 12, 2010 4.924 4.948 4.888 4.924 5,143,101 -0.01(-0.27%)
Jul 09, 2010 4.856 4.953 4.848 4.937 6,982,141 +0.07(+1.34%)
Jul 08, 2010 4.872 4.899 4.818 4.872 6,826,104 +0.05(+0.96%)
Jul 07, 2010 4.736 4.834 4.693 4.826 10,769,801 +0.12(+2.48%)
Jul 06, 2010 4.753 4.814 4.660 4.709 10,767,958 +0.02(+0.35%)
Jul 02, 2010 4.812 4.845 4.693 4.693 7,681,204 -0.11(-2.26%)
Jul 01, 2010 4.853 4.929 4.734 4.802 11,138,652 -0.02(-0.45%)
Jun 30, 2010 4.886 4.945 4.821 4.823 10,471,089 -0.07(-1.50%)
Jun 29, 2010 5.024 5.038 4.880 4.897 9,734,791 -0.23(-4.45%)
Jun 25, 2010 5.010 5.160 4.991 5.124 12,144,769 +0.15(+3.00%)
Jun 24, 2010 5.021 5.067 4.964 4.975 8,337,528 -0.07(-1.29%)
Jun 23, 2010 5.097 5.133 5.027 5.040 6,444,258 -0.02(-0.48%)
Jun 22, 2010 5.152 5.198 5.062 5.065 7,660,317 -0.09(-1.74%)
Jun 21, 2010 5.249 5.271 5.130 5.154 8,170,833 -0.05(-0.89%)
Jun 18, 2010 5.274 5.274 5.187 5.200 8,854,226 -0.04(-0.83%)
Jun 17, 2010 5.298 5.303 5.173 5.244 6,060,006 -0.06(-1.07%)
Jun 16, 2010 5.331 5.336 5.252 5.301 6,110,029 -0.04(-0.76%)
Jun 15, 2010 5.246 5.344 5.227 5.341 10,270,642 +0.16(+3.09%)
Jun 14, 2010 5.274 5.290 5.179 5.181 7,331,990 -0.01(-0.26%)
Jun 11, 2010 5.073 5.208 5.062 5.195 6,569,084 +0.05(+0.90%)
Jun 10, 2010 5.048 5.160 5.019 5.149 8,939,501 +0.18(+3.72%)
Jun 09, 2010 4.964 5.073 4.951 4.964 12,700,822 +0.01(+0.27%)
Jun 08, 2010 4.956 4.997 4.837 4.951 12,200,506 +0.01(+0.16%)
Jun 07, 2010 5.029 5.105 4.940 4.943 11,337,565 -0.06(-1.14%)
Jun 04, 2010 4.997 5.046 4.991 5.000 15,840,617 -0.09(-1.81%)
Jun 03, 2010 5.116 5.127 5.046 5.092 8,249,373 +0.01(+0.21%)
Jun 02, 2010 5.032 5.081 4.978 5.081 9,188,894 +0.09(+1.85%)
Jun 01, 2010 5.040 5.124 4.978 4.989 12,057,898 -0.05(-1.08%)
May 28, 2010 5.135 5.141 5.019 5.043 10,296,494 -0.09(-1.80%)
May 27, 2010 5.032 5.135 5.010 5.135 9,065,495 +0.18(+3.56%)
May 26, 2010 4.991 5.063 4.951 4.959 13,064,733 -0.01(-0.11%)
May 25, 2010 4.826 4.974 4.758 4.964 15,505,142 -0.02(-0.33%)
May 24, 2010 5.086 5.127 4.975 4.981 17,443,052 -0.11(-2.18%)
May 21, 2010 4.829 5.092 4.826 5.092 23,918,210 +0.19(+3.82%)
May 20, 2010 4.953 5.084 4.899 4.905 29,902,790 -0.28(-5.44%)
May 19, 2010 5.162 5.252 5.062 5.187 14,301,388 +0.02(+0.37%)
May 18, 2010 5.377 5.390 5.161 5.168 14,883,178 -0.16(-3.05%)
May 17, 2010 5.352 5.385 5.214 5.331 9,734,367 +0.00(+0.05%)
May 14, 2010 5.352 5.352 5.233 5.328 13,034,506 -0.05(-0.96%)
May 13, 2010 5.439 5.466 5.379 5.379 6,353,815 -0.06(-1.05%)
May 12, 2010 5.369 5.466 5.341 5.436 8,193,216 +0.12(+2.19%)
May 11, 2010 5.405 5.423 5.230 5.320 16,037,226 -0.00(-0.05%)
May 10, 2010 5.333 5.423 5.309 5.322 24,042,496 +0.14(+2.62%)
May 07, 2010 5.444 5.482 5.146 5.187 33,954,832 -0.28(-5.11%)
May 06, 2010 5.653 5.708 5.290 5.466 16,180,730 -0.19(-3.40%)
May 05, 2010 5.561 5.705 5.404 5.659 15,267,154 +0.12(+2.25%)
May 04, 2010 5.659 5.670 5.515 5.534 12,344,611 -0.19(-3.36%)
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.