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 )

65.90 +0.02 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2005 7.122 7.259 7.122 7.233 397,240 +0.10(+1.46%)
Oct 28, 2005 7.087 7.131 7.067 7.130 90,679 +0.07(+0.99%)
Oct 27, 2005 7.120 7.129 7.057 7.059 161,865 -0.11(-1.52%)
Oct 26, 2005 7.174 7.245 7.162 7.168 77,383 -0.03(-0.48%)
Oct 25, 2005 7.222 7.227 7.162 7.203 326,401 -0.01(-0.10%)
Oct 24, 2005 7.178 7.239 7.127 7.210 399,228 +0.10(+1.45%)
Oct 21, 2005 7.087 7.138 7.087 7.107 291,519 +0.05(+0.69%)
Oct 20, 2005 7.193 7.195 7.038 7.059 806,794 -0.08(-1.14%)
Oct 19, 2005 6.988 7.140 6.976 7.140 460,067 +0.12(+1.74%)
Oct 18, 2005 7.078 7.078 7.018 7.018 106,738 -0.05(-0.74%)
Oct 17, 2005 7.027 7.070 7.013 7.070 110,068 +0.03(+0.37%)
Oct 14, 2005 7.032 7.051 6.968 7.044 511,609 +0.06(+0.82%)
Oct 13, 2005 6.917 6.994 6.912 6.987 506,233 +0.04(+0.52%)
Oct 12, 2005 6.996 7.042 6.940 6.950 813,823 -0.08(-1.10%)
Oct 11, 2005 7.118 7.118 7.021 7.027 397,043 -0.07(-0.98%)
Oct 10, 2005 7.144 7.144 7.092 7.097 641,876 -0.04(-0.52%)
Oct 07, 2005 7.122 7.150 7.122 7.135 482,601 +0.02(+0.28%)
Oct 06, 2005 7.202 7.205 7.061 7.115 1,138,328 -0.07(-0.95%)
Oct 05, 2005 7.290 7.290 7.183 7.183 161,888 -0.12(-1.68%)
Oct 04, 2005 7.393 7.399 7.306 7.306 706,125 -0.05(-0.74%)
Oct 03, 2005 7.387 7.387 7.349 7.360 244,208 +0.02(+0.32%)
Sep 30, 2005 7.348 7.348 7.302 7.337 103,085 +0.03(+0.43%)
Sep 29, 2005 7.222 7.310 7.204 7.306 498,244 +0.08(+1.11%)
Sep 28, 2005 7.238 7.261 7.201 7.226 55,901 -0.00(-0.02%)
Sep 27, 2005 7.219 7.251 7.209 7.227 134,810 -0.00(-0.02%)
Sep 26, 2005 7.300 7.300 7.209 7.229 218,703 +0.01(+0.12%)
Sep 23, 2005 7.220 7.243 7.171 7.220 406,744 +0.01(+0.14%)
Sep 22, 2005 7.210 7.211 7.139 7.210 210,251 +0.02(+0.29%)
Sep 21, 2005 7.237 7.244 7.186 7.189 248,590 -0.09(-1.22%)
Sep 20, 2005 7.346 7.382 7.257 7.278 452,158 -0.05(-0.67%)
Sep 19, 2005 7.342 7.373 7.306 7.328 564,701 -0.04(-0.61%)
Sep 16, 2005 7.318 7.373 7.318 7.373 179,913 +0.05(+0.64%)
Sep 15, 2005 7.336 7.337 7.321 7.326 93,835 -0.03(-0.40%)
Sep 14, 2005 7.465 7.465 7.354 7.355 215,049 -0.08(-1.01%)
Sep 13, 2005 7.422 7.457 7.409 7.431 305,231 -0.02(-0.22%)
Sep 12, 2005 7.438 7.468 7.431 7.447 68,862 +0.01(+0.14%)
Sep 09, 2005 7.406 7.438 7.398 7.437 343,616 +0.04(+0.54%)
Sep 08, 2005 7.392 7.428 7.381 7.397 364,647 -0.03(-0.38%)
Sep 07, 2005 7.443 7.443 7.373 7.425 239,433 +0.03(+0.41%)
Sep 06, 2005 7.313 7.395 7.313 7.395 468,229 +0.09(+1.27%)
Sep 02, 2005 7.364 7.364 7.303 7.303 360,994 -0.04(-0.48%)
Sep 01, 2005 7.367 7.367 7.316 7.338 258,429 -0.01(-0.16%)
Aug 31, 2005 7.241 7.350 7.241 7.350 122,890 +0.08(+1.05%)
Aug 30, 2005 7.264 7.274 7.239 7.274 389,228 -0.02(-0.30%)
Aug 29, 2005 7.252 7.305 7.187 7.296 269,135 +0.05(+0.66%)
Aug 26, 2005 7.317 7.317 7.229 7.248 676,376 -0.04(-0.58%)
Aug 25, 2005 7.257 7.304 7.245 7.290 1,013,183 +0.02(+0.30%)
Aug 24, 2005 7.281 7.352 7.264 7.269 194,573 -0.04(-0.49%)
Aug 23, 2005 7.348 7.348 7.274 7.304 177,161 -0.00(-0.02%)
Aug 22, 2005 7.311 7.343 7.271 7.306 494,602 +0.01(+0.11%)
Aug 19, 2005 7.296 7.315 7.267 7.298 50,039 +0.00(+0.04%)
Aug 18, 2005 7.303 7.323 7.274 7.296 787,185 -0.03(-0.42%)
Aug 17, 2005 7.274 7.349 7.274 7.327 167,368 +0.04(+0.49%)
Aug 16, 2005 7.374 7.374 7.291 7.291 265,817 -0.11(-1.48%)
Aug 15, 2005 7.322 7.417 7.322 7.401 145,042 +0.06(+0.82%)
Aug 12, 2005 7.362 7.367 7.317 7.341 390,465 -0.08(-1.07%)
Aug 11, 2005 7.343 7.420 7.343 7.420 240,543 +0.06(+0.86%)
Aug 10, 2005 7.424 7.456 7.338 7.357 820,668 -0.05(-0.63%)
Aug 09, 2005 7.381 7.432 7.381 7.404 531,172 +0.02(+0.33%)
Aug 08, 2005 7.431 7.447 7.378 7.379 295,427 -0.05(-0.65%)
Aug 05, 2005 7.473 7.477 7.417 7.428 260,117 -0.05(-0.65%)
Aug 04, 2005 7.513 7.539 7.474 7.476 351,883 -0.09(-1.21%)
Aug 03, 2005 7.568 7.575 7.538 7.568 447,256 +0.01(+0.11%)
Aug 02, 2005 7.442 7.567 7.442 7.559 389,875 +0.07(+0.92%)
Aug 01, 2005 7.497 7.516 7.478 7.490 267,886 +0.03(+0.43%)
Jul 29, 2005 7.546 7.546 7.456 7.458 529,438 -0.04(-0.58%)
Jul 28, 2005 7.462 7.501 7.462 7.501 54,363 +0.04(+0.56%)
Jul 27, 2005 7.477 7.477 7.394 7.460 195,174 +0.03(+0.44%)
Jul 26, 2005 7.460 7.460 7.399 7.427 42,605 +0.01(+0.09%)
Jul 25, 2005 7.401 7.468 7.401 7.420 83,476 -0.00(-0.04%)
Jul 22, 2005 7.450 7.450 7.365 7.423 329,164 -0.03(-0.37%)
Jul 21, 2005 7.450 7.482 7.411 7.450 419,161 -0.02(-0.21%)
Jul 20, 2005 7.404 7.482 7.331 7.466 673,451 +0.05(+0.64%)
Jul 19, 2005 7.369 7.419 7.352 7.418 280,223 +0.08(+1.08%)
Jul 18, 2005 7.359 7.359 7.322 7.339 112,519 -0.02(-0.22%)
Jul 15, 2005 7.385 7.385 7.306 7.355 92,112 +0.00(+0.06%)
Jul 14, 2005 7.352 7.395 7.335 7.351 281,657 +0.03(+0.44%)
Jul 13, 2005 7.321 7.327 7.296 7.319 178,167 +0.01(+0.07%)
Jul 12, 2005 7.299 7.335 7.273 7.314 350,970 +0.03(+0.44%)
Jul 11, 2005 7.257 7.288 7.220 7.282 1,094,671 +0.08(+1.15%)
Jul 08, 2005 7.117 7.213 7.087 7.199 523,969 +0.13(+1.79%)
Jul 07, 2005 7.011 7.079 6.991 7.072 612,347 +0.01(+0.13%)
Jul 06, 2005 7.109 7.109 7.063 7.063 172,490 -0.03(-0.40%)
Jul 05, 2005 7.064 7.092 6.974 7.091 352,634 +0.08(+1.10%)
Jul 01, 2005 7.026 7.028 7.002 7.014 201,175 +0.01(+0.09%)
Jun 30, 2005 7.073 7.073 7.007 7.008 201,753 -0.04(-0.63%)
Jun 29, 2005 7.082 7.082 7.044 7.052 205,672 -0.00(-0.06%)
Jun 28, 2005 6.995 7.065 6.993 7.056 147,991 +0.09(+1.27%)
Jun 27, 2005 6.957 7.008 6.954 6.968 234,843 -0.03(-0.46%)
Jun 24, 2005 7.053 7.058 6.993 7.000 1,033,035 -0.06(-0.85%)
Jun 23, 2005 7.154 7.187 7.059 7.060 312,619 -0.08(-1.05%)
Jun 22, 2005 7.144 7.173 7.111 7.136 239,444 +0.01(+0.17%)
Jun 21, 2005 7.132 7.145 7.104 7.123 2,414,971 +0.00(+0.04%)
Jun 20, 2005 7.092 7.137 7.081 7.121 538,201 -0.01(-0.10%)
Jun 17, 2005 7.200 7.200 7.115 7.128 302,387 -0.01(-0.12%)
Jun 16, 2005 7.034 7.141 7.034 7.136 473,952 +0.06(+0.81%)
Jun 15, 2005 7.086 7.126 7.018 7.079 191,659 +0.01(+0.11%)
Jun 14, 2005 7.043 7.086 7.034 7.072 559,880 -0.00(-0.02%)
Jun 13, 2005 7.044 7.101 7.040 7.073 314,827 +0.03(+0.37%)
Jun 10, 2005 7.095 7.095 7.016 7.047 2,542,890 -0.04(-0.57%)
Jun 09, 2005 7.025 7.099 7.011 7.088 209,534 +0.05(+0.71%)
Jun 08, 2005 7.078 7.085 7.030 7.038 477,560 -0.03(-0.38%)
Jun 07, 2005 7.110 7.160 7.062 7.065 351,536 -0.02(-0.22%)
Jun 06, 2005 7.033 7.094 7.033 7.080 194,631 +0.00(+0.00%)
Jun 03, 2005 7.144 7.163 7.066 7.080 781,300 -0.07(-1.02%)
Jun 02, 2005 7.095 7.162 7.095 7.153 168,964 +0.05(+0.72%)
Jun 01, 2005 7.103 7.163 7.092 7.102 402,050 +0.03(+0.37%)
May 31, 2005 7.096 7.096 7.059 7.076 292,918 -0.00(-0.05%)
May 27, 2005 7.066 7.096 7.059 7.079 79,464 +0.00(+0.05%)
May 26, 2005 7.049 7.078 7.044 7.076 238,612 +0.07(+1.00%)
May 25, 2005 7.040 7.040 6.976 7.006 107,362 -0.01(-0.21%)
May 24, 2005 7.031 7.031 7.003 7.021 729,549 -0.00(-0.04%)
May 23, 2005 7.002 7.046 6.995 7.023 390,916 +0.04(+0.56%)
May 20, 2005 6.988 6.988 6.950 6.984 1,127,749 +0.01(+0.16%)
May 19, 2005 6.950 6.979 6.941 6.973 1,437,837 +0.04(+0.54%)
May 18, 2005 6.918 6.948 6.861 6.936 431,255 +0.09(+1.28%)
May 17, 2005 6.810 6.848 6.766 6.848 220,946 +0.04(+0.55%)
May 16, 2005 6.726 6.811 6.726 6.811 34,500 +0.06(+0.92%)
May 13, 2005 6.688 6.774 6.688 6.749 293,820 +0.05(+0.80%)
May 12, 2005 6.745 6.918 6.681 6.696 485,514 -0.03(-0.45%)
May 11, 2005 6.710 6.726 6.653 6.726 187,405 +0.02(+0.36%)
May 10, 2005 6.722 6.722 6.684 6.701 180,421 -0.05(-0.68%)
May 09, 2005 6.746 6.750 6.698 6.747 175,681 +0.04(+0.64%)
May 06, 2005 6.764 6.764 6.693 6.704 818,228 +0.01(+0.10%)
May 05, 2005 6.725 6.740 6.665 6.697 180,167 +0.01(+0.19%)
May 04, 2005 6.546 6.699 6.546 6.684 447,175 +0.10(+1.50%)
May 03, 2005 6.567 6.628 6.567 6.585 112,288 +0.04(+0.54%)
May 02, 2005 6.577 6.591 6.550 6.550 73,105 +0.01(+0.08%)
Apr 29, 2005 6.470 6.554 6.444 6.545 126,867 +0.06(+0.89%)
Apr 28, 2005 6.557 6.569 6.487 6.487 191,752 -0.09(-1.35%)
Apr 27, 2005 6.544 6.598 6.525 6.576 893,056 -0.00(-0.01%)
Apr 26, 2005 6.610 6.668 6.577 6.577 218,518 -0.06(-0.98%)
Apr 25, 2005 6.627 6.649 6.621 6.642 1,226,487 +0.04(+0.62%)
Apr 22, 2005 6.660 6.660 6.554 6.601 512,442 -0.07(-1.06%)
Apr 21, 2005 6.552 6.693 6.552 6.672 751,424 +0.14(+2.10%)
Apr 20, 2005 6.789 6.789 6.523 6.534 484,323 -0.05(-0.75%)
Apr 19, 2005 6.558 6.645 6.538 6.584 290,282 +0.06(+0.93%)
Apr 18, 2005 6.497 6.544 6.497 6.523 558,469 +0.02(+0.25%)
Apr 15, 2005 6.598 6.610 6.494 6.507 632,962 -0.14(-2.16%)
Apr 14, 2005 6.723 6.733 6.638 6.650 596,080 -0.08(-1.20%)
Apr 13, 2005 6.839 6.919 6.728 6.731 189,266 -0.11(-1.62%)
Apr 12, 2005 6.802 6.841 6.717 6.841 359,930 +0.05(+0.79%)
Apr 11, 2005 6.814 6.824 6.787 6.788 430,087 -0.03(-0.47%)
Apr 08, 2005 6.885 6.890 6.813 6.820 294,398 -0.06(-0.82%)
Apr 07, 2005 6.813 6.876 6.813 6.876 97,697 +0.06(+0.93%)
Apr 06, 2005 6.852 6.875 6.813 6.813 562,250 -0.00(-0.01%)
Apr 05, 2005 6.841 6.841 6.808 6.814 72,862 +0.02(+0.33%)
Apr 04, 2005 6.794 6.816 6.726 6.791 176,028 +0.02(+0.32%)
Apr 01, 2005 6.866 6.867 6.754 6.770 722,924 -0.03(-0.51%)
Mar 31, 2005 6.830 6.840 6.795 6.804 4,281,600 -0.03(-0.49%)
Mar 30, 2005 6.765 6.838 6.759 6.838 3,107,742 +0.11(+1.64%)
Mar 29, 2005 6.805 6.822 6.710 6.727 2,542,405 -0.06(-0.95%)
Mar 28, 2005 6.845 6.845 6.792 6.792 262,129 -0.01(-0.10%)
Mar 24, 2005 6.797 6.848 6.797 6.799 6,365,337 +0.01(+0.22%)
Mar 23, 2005 6.770 6.817 6.765 6.784 126,856 +0.01(+0.09%)
Mar 22, 2005 6.813 6.876 6.778 6.778 1,029,601 -0.06(-0.88%)
Mar 21, 2005 6.813 6.854 6.788 6.838 1,783,939 +0.01(+0.12%)
Mar 18, 2005 6.857 6.873 6.816 6.830 804,840 -0.06(-0.89%)
Mar 17, 2005 6.821 6.906 6.817 6.892 1,570,774 +0.01(+0.19%)
Mar 16, 2005 6.954 6.954 6.859 6.879 399,101 -0.07(-0.95%)
Mar 15, 2005 6.984 7.025 6.938 6.944 313,174 -0.04(-0.53%)
Mar 14, 2005 6.958 6.987 6.945 6.982 70,758 +0.01(+0.17%)
Mar 11, 2005 7.035 7.056 6.944 6.970 121,815 -0.04(-0.60%)
Mar 10, 2005 7.040 7.040 6.961 7.012 395,112 -0.03(-0.41%)
Mar 09, 2005 7.064 7.091 7.024 7.040 286,732 -0.03(-0.39%)
Mar 08, 2005 7.062 7.138 7.062 7.068 206,644 -0.05(-0.75%)
Mar 07, 2005 7.157 7.167 7.078 7.122 828,588 +0.06(+0.82%)
Mar 04, 2005 7.082 7.091 7.043 7.064 506,256 +0.04(+0.62%)
Mar 03, 2005 7.071 7.076 6.986 7.021 448,019 -0.04(-0.59%)
Mar 02, 2005 6.995 7.111 6.995 7.062 443,522 +0.00(+0.04%)
Mar 01, 2005 7.042 7.067 7.025 7.059 247,561 +0.07(+0.99%)
Feb 28, 2005 7.013 7.049 6.954 6.990 128,127 -0.05(-0.76%)
Feb 25, 2005 7.071 7.071 6.988 7.044 202,666 +0.05(+0.75%)
Feb 24, 2005 6.913 6.994 6.905 6.991 522,974 +0.05(+0.77%)
Feb 23, 2005 6.931 6.959 6.899 6.938 516,523 +0.01(+0.14%)
Feb 22, 2005 6.975 7.022 6.920 6.928 338,529 -0.09(-1.22%)
Feb 18, 2005 7.034 7.054 7.008 7.014 96,610 -0.02(-0.25%)
Feb 17, 2005 7.118 7.139 7.031 7.031 305,971 -0.08(-1.14%)
Feb 16, 2005 7.099 7.134 7.092 7.112 277,321 -0.01(-0.18%)
Feb 15, 2005 7.079 7.179 7.079 7.125 409,391 +0.03(+0.40%)
Feb 14, 2005 7.083 7.107 7.078 7.097 484,242 +0.02(+0.23%)
Feb 11, 2005 7.002 7.099 6.949 7.080 410,212 +0.08(+1.16%)
Feb 10, 2005 7.002 7.012 6.950 6.999 517,390 +0.01(+0.12%)
Feb 09, 2005 7.062 7.123 6.987 6.990 429,150 -0.12(-1.64%)
Feb 08, 2005 7.101 7.139 7.101 7.107 519,726 +0.01(+0.13%)
Feb 07, 2005 7.164 7.165 7.075 7.098 461,824 -0.01(-0.16%)
Feb 04, 2005 6.948 7.112 6.948 7.109 615,862 +0.09(+1.28%)
Feb 03, 2005 7.050 7.050 6.988 7.019 961,259 -0.05(-0.75%)
Feb 02, 2005 7.078 7.095 7.042 7.072 549,728 +0.02(+0.33%)
Feb 01, 2005 7.040 7.063 7.024 7.048 495,642 +0.02(+0.33%)
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.