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 )

67.66 +0.10 (+0.15%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Dec 31, 2007 9.024 9.042 8.966 8.987 203,429 -0.08(-0.89%)
Dec 28, 2007 9.175 9.175 9.046 9.068 286,281 -0.01(-0.13%)
Dec 27, 2007 9.206 9.212 9.074 9.080 137,215 -0.15(-1.64%)
Dec 26, 2007 9.165 9.250 9.155 9.231 171,068 +0.03(+0.36%)
Dec 24, 2007 9.159 9.209 9.136 9.198 106,888 +0.17(+1.94%)
Dec 21, 2007 9.091 9.127 9.024 9.024 563,776 +0.05(+0.54%)
Dec 20, 2007 8.940 8.975 8.865 8.975 580,980 +0.13(+1.53%)
Dec 19, 2007 8.838 8.867 8.805 8.840 197,255 +0.01(+0.15%)
Dec 18, 2007 8.844 8.855 8.690 8.827 295,993 +0.07(+0.77%)
Dec 17, 2007 8.916 8.916 8.759 8.760 449,823 -0.20(-2.23%)
Dec 14, 2007 8.986 9.081 8.952 8.960 528,374 -0.11(-1.17%)
Dec 13, 2007 9.017 9.075 8.977 9.066 432,180 -0.00(-0.03%)
Dec 12, 2007 9.188 9.211 8.999 9.069 426,457 +0.04(+0.49%)
Dec 11, 2007 9.255 9.290 9.007 9.025 377,978 -0.21(-2.30%)
Dec 10, 2007 9.198 9.262 9.198 9.237 776,525 +0.04(+0.45%)
Dec 07, 2007 9.217 9.217 9.166 9.196 274,292 -0.00(-0.04%)
Dec 06, 2007 9.050 9.204 9.050 9.199 1,356,511 +0.14(+1.53%)
Dec 05, 2007 8.987 9.075 8.987 9.061 159,055 +0.16(+1.81%)
Dec 04, 2007 8.864 8.953 8.864 8.900 342,738 -0.06(-0.72%)
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.