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 )

58.63 +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 28, 2003 2.403 2.414 2.400 2.414 14,749 +0.01(+0.56%)
Nov 26, 2003 2.387 2.400 2.387 2.400 4,793 -0.04(-1.67%)
Nov 25, 2003 2.441 2.441 2.373 2.441 116,521 +0.00(+0.00%)
Nov 24, 2003 2.454 2.454 2.441 2.441 16,593 +0.00(+0.00%)
Nov 21, 2003 2.441 2.441 2.441 2.441 25,442 +0.00(+0.00%)
Nov 20, 2003 2.454 2.454 2.441 2.441 18,068 -0.01(-0.55%)
Nov 19, 2003 2.454 2.454 2.454 2.454 7,046 -0.01(-0.55%)
Nov 18, 2003 2.471 2.471 2.468 2.468 22,124 +0.00(+0.00%)
Nov 17, 2003 2.495 2.495 2.468 2.468 54,175 -0.04(-1.62%)
Nov 14, 2003 2.509 2.522 2.509 2.509 11,430 +0.01(+0.54%)
Nov 13, 2003 2.495 2.495 2.490 2.495 38,717 +0.00(+0.00%)
Nov 12, 2003 2.468 2.509 2.468 2.495 76,882 -0.01(-0.54%)
Nov 11, 2003 2.479 2.536 2.479 2.509 67,847 +0.04(+1.43%)
Nov 10, 2003 2.481 2.495 2.473 2.473 12,537 -0.01(-0.33%)
Nov 07, 2003 2.468 2.481 2.446 2.481 42,058 +0.03(+1.10%)
Nov 06, 2003 2.427 2.468 2.422 2.454 227,829 +0.03(+1.12%)
Nov 05, 2003 2.427 2.427 2.416 2.427 40,561 +0.02(+0.67%)
Nov 04, 2003 2.392 2.427 2.387 2.411 92,922 +0.02(+1.02%)
Nov 03, 2003 2.387 2.387 2.387 2.387 3,687 +0.00(+0.00%)
Oct 31, 2003 2.414 2.414 2.387 2.387 33,923 -0.01(-0.56%)
Oct 30, 2003 2.414 2.414 2.414 2.400 18,805 +0.01(+0.57%)
Oct 29, 2003 2.414 2.414 2.387 2.387 30,236 +0.00(+0.00%)
Oct 28, 2003 2.387 2.414 2.387 2.387 13,643 +0.00(+0.00%)
Oct 27, 2003 2.400 2.400 2.387 2.387 117,627 -0.01(-0.23%)
Oct 24, 2003 2.392 2.392 2.392 2.392 16,961 +0.00(+0.00%)
Oct 23, 2003 2.392 2.400 2.392 2.392 32,080 +0.00(+0.00%)
Oct 22, 2003 2.438 2.438 2.392 2.392 25,811 -0.04(-1.45%)
Oct 21, 2003 2.427 2.427 2.392 2.427 38,348 +0.01(+0.56%)
Oct 20, 2003 2.387 2.468 2.387 2.414 58,629 +0.01(+0.23%)
Oct 17, 2003 2.359 2.414 2.359 2.408 55,310 +0.07(+3.14%)
Oct 16, 2003 2.305 2.335 2.305 2.335 23,230 +0.03(+1.29%)
Oct 15, 2003 2.292 2.305 2.278 2.305 33,186 +0.01(+0.59%)
Oct 14, 2003 2.224 2.292 2.216 2.292 126,108 +0.09(+4.06%)
Oct 13, 2003 2.197 2.224 2.197 2.202 67,110 +0.00(+0.00%)
Oct 10, 2003 2.216 2.224 2.197 2.202 23,230 -0.01(-0.37%)
Oct 09, 2003 2.210 2.210 2.183 2.210 29,130 +0.00(+0.00%)
Oct 08, 2003 2.186 2.210 2.186 2.210 12,168 +0.04(+1.87%)
Oct 07, 2003 2.194 2.197 2.170 2.170 11,799 -0.02(-1.11%)
Oct 06, 2003 2.189 2.197 2.189 2.194 36,873 +0.01(+0.25%)
Oct 03, 2003 2.183 2.197 2.183 2.189 28,392 -0.01(-0.37%)
Oct 02, 2003 2.197 2.197 2.197 2.197 0 +0.00(+0.00%)
Oct 01, 2003 2.197 2.197 2.183 2.197 6,268 +0.01(+0.62%)
Sep 30, 2003 2.183 2.197 2.183 2.183 47,567 +0.00(+0.00%)
Sep 29, 2003 2.183 2.183 2.183 2.183 9,587 -0.05(-2.42%)
Sep 26, 2003 2.251 2.251 2.197 2.237 34,661 -0.03(-1.20%)
Sep 25, 2003 2.278 2.264 2.264 2.264 76,697 -0.01(-0.60%)
Sep 24, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Sep 23, 2003 2.275 2.305 2.251 2.278 78,541 +0.03(+1.20%)
Sep 22, 2003 2.197 2.251 2.170 2.251 126,846 +0.04(+1.84%)
Sep 19, 2003 2.197 2.237 2.197 2.210 12,905 -0.03(-1.21%)
Sep 18, 2003 2.170 2.305 2.170 2.237 111,727 +0.07(+3.12%)
Sep 17, 2003 2.142 2.170 2.142 2.170 44,617 +0.04(+1.91%)
Sep 16, 2003 2.142 2.170 2.115 2.129 51,623 +0.04(+1.95%)
Sep 15, 2003 2.088 2.088 2.088 2.088 7,006 -0.01(-0.65%)
Sep 12, 2003 2.061 2.142 2.061 2.102 93,659 +0.04(+1.97%)
Sep 11, 2003 2.075 2.075 2.061 2.061 1,474 -0.01(-0.65%)
Sep 10, 2003 2.075 2.075 2.061 2.075 5,162 +0.01(+0.39%)
Sep 09, 2003 2.075 2.075 2.061 2.067 49,411 -0.01(-0.39%)
Sep 08, 2003 2.077 2.088 2.075 2.075 36,873 +0.00(+0.00%)
Sep 05, 2003 2.048 2.075 2.048 2.075 28,761 +0.03(+1.32%)
Sep 04, 2003 2.061 2.115 2.048 2.048 37,980 +0.01(+0.67%)
Sep 03, 2003 2.034 2.034 2.020 2.034 8,480 +0.00(+0.00%)
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.