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 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 (%)
Jan 30, 2009 6.077 6.256 5.827 5.919 9,781,304 -0.08(-1.31%)
Jan 29, 2009 6.275 6.317 5.982 5.998 9,804,421 -0.41(-6.39%)
Jan 28, 2009 6.155 6.432 6.077 6.408 10,914,352 +0.49(+8.25%)
Jan 27, 2009 5.906 5.968 5.710 5.919 7,743,130 +0.12(+2.01%)
Jan 26, 2009 5.935 6.180 5.651 5.803 11,582,604 -0.16(-2.68%)
Jan 23, 2009 5.379 6.001 5.236 5.963 17,984,182 +0.39(+7.01%)
Jan 22, 2009 5.580 5.857 5.377 5.572 11,451,066 -0.17(-2.93%)
Jan 21, 2009 5.203 5.740 5.062 5.740 17,168,298 +0.64(+12.61%)
Jan 20, 2009 5.813 5.813 5.092 5.097 15,599,279 -0.65(-11.24%)
Jan 16, 2009 5.686 5.835 5.439 5.743 15,079,838 +0.22(+3.98%)
Jan 15, 2009 5.629 5.770 5.279 5.523 19,106,190 -0.11(-1.88%)
Jan 14, 2009 5.851 5.851 5.542 5.629 11,476,369 -0.38(-6.28%)
Jan 13, 2009 5.678 6.044 5.539 6.006 14,154,765 +0.30(+5.18%)
Jan 12, 2009 5.933 5.995 5.645 5.710 9,320,226 -0.26(-4.32%)
Jan 09, 2009 6.169 6.185 5.803 5.968 16,833,604 -0.12(-1.96%)
Jan 08, 2009 6.521 6.567 6.030 6.087 25,405,440 -0.49(-7.39%)
Jan 07, 2009 6.893 6.923 6.538 6.573 8,536,017 -0.43(-6.16%)
Jan 06, 2009 7.341 7.428 6.882 7.004 14,413,219 -0.25(-3.44%)
Jan 05, 2009 6.983 7.431 6.831 7.254 12,102,870 +0.17(+2.33%)
Jan 02, 2009 6.641 7.135 6.470 7.088 7,094,304 +0.39(+5.75%)
Dec 31, 2008 6.399 6.749 6.359 6.703 6,932,520 +0.29(+4.53%)
Dec 30, 2008 6.104 6.418 6.036 6.413 5,881,526 +0.33(+5.35%)
Dec 29, 2008 6.256 6.256 5.960 6.087 5,698,398 -0.23(-3.61%)
Dec 26, 2008 6.250 6.408 6.150 6.315 2,473,633 +0.02(+0.34%)
Dec 24, 2008 6.196 6.345 6.082 6.294 1,947,406 +0.05(+0.74%)
Dec 23, 2008 6.492 6.516 6.226 6.247 6,211,671 -0.15(-2.37%)
Dec 22, 2008 6.654 6.722 6.285 6.399 5,445,853 -0.26(-3.87%)
Dec 19, 2008 6.850 7.037 6.570 6.657 8,416,363 -0.13(-1.88%)
Dec 18, 2008 6.836 7.002 6.698 6.785 10,991,071 -0.02(-0.24%)
Dec 17, 2008 6.983 7.113 6.766 6.801 11,410,432 -0.32(-4.50%)
Dec 16, 2008 6.435 7.121 6.386 7.121 11,991,972 +0.80(+12.66%)
Dec 15, 2008 6.749 6.749 6.171 6.321 7,430,226 -0.37(-5.55%)
Dec 12, 2008 6.321 6.744 6.036 6.692 9,116,631 +0.24(+3.66%)
Dec 11, 2008 6.798 7.116 6.440 6.456 10,100,369 -0.43(-6.30%)
Dec 10, 2008 6.983 7.167 6.665 6.890 9,293,883 -0.00(-0.04%)
Dec 09, 2008 6.866 7.503 6.687 6.893 16,628,682 -0.02(-0.24%)
Dec 08, 2008 6.565 7.053 6.516 6.909 12,845,605 +0.58(+9.08%)
Dec 05, 2008 5.756 6.334 5.561 6.334 12,008,390 +0.44(+7.41%)
Dec 04, 2008 5.442 6.291 5.344 5.898 20,296,090 +0.35(+6.31%)
Dec 03, 2008 5.236 5.683 5.154 5.548 16,086,368 +0.12(+2.15%)
Dec 02, 2008 4.918 5.450 4.918 5.431 13,525,071 +0.33(+6.49%)
Dec 01, 2008 5.651 5.697 5.078 5.100 13,465,250 -0.73(-12.56%)
Nov 28, 2008 5.827 5.860 5.632 5.832 5,164,950 -0.02(-0.28%)
Nov 26, 2008 5.086 5.903 4.972 5.849 15,059,815 +0.66(+12.76%)
Nov 25, 2008 5.048 5.347 4.940 5.187 24,195,534 +0.07(+1.32%)
Nov 24, 2008 4.593 5.181 4.495 5.119 22,812,060 +0.55(+12.05%)
Nov 21, 2008 4.408 4.590 4.058 4.568 26,503,822 +0.29(+6.85%)
Nov 20, 2008 4.587 4.883 4.245 4.275 28,846,476 -0.35(-7.51%)
Nov 19, 2008 5.214 5.236 4.620 4.623 23,422,154 -0.71(-13.28%)
Nov 18, 2008 5.512 5.765 5.157 5.331 20,020,900 -0.24(-4.29%)
Nov 17, 2008 5.748 5.949 5.567 5.569 13,777,586 -0.37(-6.26%)
Nov 14, 2008 6.429 6.657 5.917 5.941 18,012,194 -0.63(-9.62%)
Nov 13, 2008 6.451 6.573 5.417 6.573 29,758,058 +0.18(+2.89%)
Nov 12, 2008 6.996 7.137 6.351 6.389 14,887,259 -0.75(-10.49%)
Nov 11, 2008 7.107 7.392 6.703 7.137 10,956,084 +0.04(+0.57%)
Nov 10, 2008 7.563 7.636 6.947 7.097 9,652,752 -0.32(-4.32%)
Nov 07, 2008 7.693 7.921 7.145 7.417 11,611,984 -0.33(-4.27%)
Nov 06, 2008 8.665 8.681 7.677 7.748 12,125,364 -1.04(-11.88%)
Nov 05, 2008 8.909 9.207 8.770 8.792 13,518,937 -0.24(-2.64%)
Nov 04, 2008 8.730 9.080 8.651 9.031 11,436,387 +0.52(+6.12%)
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.