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 )

66.26 +0.50 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 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, 2005 7.032 7.036 7.002 7.025 689,129 +0.08(+1.13%)
Jan 28, 2005 7.006 7.006 6.907 6.946 246,486 -0.04(-0.52%)
Jan 27, 2005 6.919 7.002 6.919 6.982 227,536 +0.01(+0.11%)
Jan 26, 2005 6.946 6.985 6.925 6.975 853,249 +0.09(+1.24%)
Jan 25, 2005 6.862 6.943 6.862 6.889 3,041,979 -0.00(-0.03%)
Jan 24, 2005 6.924 6.984 6.850 6.891 929,418 -0.05(-0.66%)
Jan 21, 2005 7.047 7.047 6.925 6.937 4,225,410 -0.04(-0.62%)
Jan 20, 2005 7.016 7.035 6.975 6.980 941,754 -0.09(-1.33%)
Jan 19, 2005 7.168 7.168 7.063 7.074 277,876 -0.11(-1.55%)
Jan 18, 2005 7.136 7.186 7.090 7.186 459,812 +0.06(+0.91%)
Jan 14, 2005 7.135 7.135 7.075 7.121 121,433 +0.06(+0.82%)
Jan 13, 2005 7.092 7.205 7.046 7.063 396,974 -0.08(-1.07%)
Jan 12, 2005 7.101 7.139 7.049 7.139 381,423 +0.04(+0.60%)
Jan 11, 2005 7.084 7.177 7.066 7.097 398,859 -0.05(-0.71%)
Jan 10, 2005 7.118 7.200 7.113 7.148 396,858 +0.02(+0.29%)
Jan 07, 2005 7.127 7.173 7.081 7.127 442,631 -0.00(-0.06%)
Jan 06, 2005 7.129 7.181 7.122 7.131 442,666 -0.01(-0.11%)
Jan 05, 2005 7.208 7.220 7.136 7.139 1,304,124 -0.06(-0.85%)
Jan 04, 2005 7.394 7.394 7.165 7.200 794,746 -0.14(-1.95%)
Jan 03, 2005 7.460 7.477 7.328 7.344 465,512 -0.08(-1.08%)
Dec 31, 2004 7.482 7.482 7.424 7.424 437,036 -0.02(-0.21%)
Dec 30, 2004 7.395 7.447 7.395 7.440 200,019 +0.01(+0.19%)
Dec 29, 2004 7.438 7.448 7.419 7.426 231,236 +0.00(+0.00%)
Dec 28, 2004 7.290 7.426 7.290 7.426 645,148 +0.07(+0.90%)
Dec 27, 2004 7.415 7.418 7.332 7.360 645,148 -0.03(-0.36%)
Dec 23, 2004 7.315 7.395 7.145 7.386 313,324 +0.03(+0.39%)
Dec 22, 2004 7.373 7.385 7.317 7.358 390,788 +0.01(+0.19%)
Dec 21, 2004 7.303 7.346 7.278 7.344 386,164 +0.08(+1.13%)
Dec 20, 2004 7.482 7.482 7.252 7.262 787,358 -0.06(-0.82%)
Dec 17, 2004 7.455 7.455 7.315 7.322 496,001 -0.08(-1.11%)
Dec 16, 2004 7.467 7.471 7.388 7.404 349,166 -0.05(-0.66%)
Dec 15, 2004 7.473 7.496 7.415 7.453 426,630 +0.00(+0.04%)
Dec 14, 2004 7.437 7.467 7.373 7.450 261,296 +0.04(+0.58%)
Dec 13, 2004 7.370 7.415 7.358 7.407 336,448 +0.06(+0.87%)
Dec 10, 2004 7.309 7.373 7.305 7.343 852,104 +0.00(+0.01%)
Dec 09, 2004 7.265 7.366 7.232 7.342 738,799 +0.00(+0.02%)
Dec 08, 2004 7.335 7.353 7.283 7.341 841,699 +0.04(+0.49%)
Dec 07, 2004 7.388 7.456 7.305 7.305 558,434 -0.13(-1.75%)
Dec 06, 2004 7.394 7.443 7.265 7.435 534,155 +0.02(+0.21%)
Dec 03, 2004 7.447 7.467 7.413 7.419 480,970 +0.02(+0.27%)
Dec 02, 2004 7.373 7.443 7.373 7.399 825,512 +0.03(+0.38%)
Dec 01, 2004 7.283 7.380 7.222 7.372 741,111 +0.13(+1.77%)
Nov 30, 2004 7.245 7.270 7.179 7.244 394,257 -0.02(-0.26%)
Nov 29, 2004 7.245 7.312 7.144 7.263 374,602 +0.01(+0.08%)
Nov 26, 2004 7.343 7.343 7.256 7.257 426,630 +0.00(+0.01%)
Nov 24, 2004 7.194 7.266 7.194 7.256 1,783,985 +0.06(+0.87%)
Nov 23, 2004 7.264 7.264 7.136 7.194 532,999 +0.00(+0.02%)
Nov 22, 2004 7.120 7.194 7.103 7.192 2,575,969 +0.04(+0.52%)
Nov 19, 2004 7.248 7.248 7.143 7.155 781,577 -0.11(-1.55%)
Nov 18, 2004 7.200 7.300 7.162 7.267 723,768 +0.03(+0.41%)
Nov 17, 2004 7.222 7.296 7.216 7.238 1,689,179 +0.06(+0.87%)
Nov 16, 2004 7.190 7.207 7.153 7.175 1,964,349 -0.04(-0.53%)
Nov 15, 2004 7.213 7.221 7.181 7.213 453,222 +0.03(+0.36%)
Nov 12, 2004 7.118 7.187 7.091 7.187 605,838 +0.07(+1.03%)
Nov 11, 2004 7.074 7.114 7.037 7.114 716,831 +0.09(+1.33%)
Nov 10, 2004 7.010 7.059 6.902 7.021 1,034,781 -0.03(-0.41%)
Nov 09, 2004 6.985 7.074 6.985 7.049 657,866 +0.02(+0.32%)
Nov 08, 2004 7.031 7.046 7.016 7.027 372,289 -0.00(-0.04%)
Nov 05, 2004 7.025 7.062 6.988 7.029 2,212,928 +0.05(+0.71%)
Nov 04, 2004 6.899 6.983 6.871 6.980 1,055,592 +0.08(+1.12%)
Nov 03, 2004 6.954 6.985 6.868 6.903 1,224,394 +0.06(+0.87%)
Nov 02, 2004 6.893 6.911 6.829 6.843 1,092,590 +0.01(+0.19%)
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.