Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Nasdaq Composite ETF (NQ: ONEQ )

67.48 -0.18 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Jan 31, 2007 8.292 8.404 8.290 8.372 88,921 +0.06(+0.67%)
Jan 30, 2007 8.322 8.328 8.284 8.316 92,124 +0.03(+0.36%)
Jan 29, 2007 8.282 8.316 8.271 8.287 159,622 -0.00(-0.03%)
Jan 26, 2007 8.314 8.314 8.228 8.289 127,896 +0.02(+0.22%)
Jan 25, 2007 8.380 8.390 8.263 8.271 229,906 -0.11(-1.32%)
Jan 24, 2007 8.289 8.382 8.289 8.382 133,631 +0.11(+1.33%)
Jan 23, 2007 8.259 8.311 8.251 8.272 1,164,123 +0.00(+0.03%)
Jan 22, 2007 8.333 8.354 8.243 8.269 78,296 -0.06(-0.76%)
Jan 19, 2007 8.282 8.340 8.274 8.333 273,818 +0.02(+0.23%)
Jan 18, 2007 8.411 8.411 8.292 8.314 443,915 -0.12(-1.41%)
Jan 17, 2007 8.475 8.494 8.426 8.432 720,045 -0.07(-0.77%)
Jan 16, 2007 8.535 8.538 8.480 8.498 886,616 -0.01(-0.10%)
Jan 12, 2007 8.445 8.510 8.445 8.506 656,571 +0.06(+0.72%)
Jan 11, 2007 8.372 8.471 8.372 8.446 1,069,316 +0.09(+1.07%)
Jan 10, 2007 8.276 8.372 8.253 8.357 157,656 +0.03(+0.40%)
Jan 09, 2007 8.297 8.333 8.240 8.324 352,866 +0.03(+0.41%)
Jan 08, 2007 8.270 8.312 8.240 8.290 335,731 +0.02(+0.19%)
Jan 05, 2007 8.300 8.309 8.228 8.275 826,900 -0.07(-0.82%)
Jan 04, 2007 8.231 8.371 8.213 8.343 354,265 +0.11(+1.35%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.