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 (%)
Dec 31, 2002 2.929 2.929 2.712 2.712 120,208 -0.14(-4.94%)
Dec 30, 2002 2.929 2.929 2.853 2.853 17,699 +0.01(+0.19%)
Dec 27, 2002 2.848 2.848 2.848 2.848 0 +0.00(+0.00%)
Dec 26, 2002 2.861 2.861 2.848 2.848 77,435 -0.08(-2.78%)
Dec 24, 2002 2.929 2.929 2.929 2.929 0 +0.00(+0.00%)
Dec 23, 2002 2.888 3.010 2.888 2.929 16,593 +0.08(+2.86%)
Dec 20, 2002 2.848 2.848 2.848 2.848 5,531 -0.15(-4.98%)
Dec 19, 2002 2.997 2.997 2.848 2.997 105,828 +0.00(+0.00%)
Dec 18, 2002 2.986 3.037 2.983 2.997 22,861 +0.01(+0.36%)
Dec 17, 2002 2.997 3.037 2.986 2.986 16,593 -0.01(-0.36%)
Dec 16, 2002 3.037 3.037 2.997 2.997 30,605 +0.01(+0.45%)
Dec 13, 2002 2.970 2.997 2.929 2.983 19,174 -0.03(-0.90%)
Dec 12, 2002 2.888 3.037 2.888 3.010 28,761 +0.14(+4.72%)
Dec 11, 2002 2.850 2.888 2.850 2.875 15,118 +0.00(+0.00%)
Dec 10, 2002 2.888 2.915 2.850 2.875 7,374 +0.04(+1.44%)
Dec 09, 2002 2.848 2.915 2.834 2.834 94,028 -0.07(-2.34%)
Dec 06, 2002 2.820 2.915 2.820 2.902 467,929 +0.05(+1.90%)
Dec 05, 2002 2.725 2.848 2.725 2.848 12,905 +0.12(+4.48%)
Dec 04, 2002 2.725 2.780 2.725 2.725 8,849 -0.03(-0.99%)
Dec 03, 2002 2.753 2.753 2.753 2.753 0 +0.00(+0.00%)
Dec 02, 2002 2.712 2.766 2.712 2.753 61,579 +0.04(+1.50%)
Nov 29, 2002 2.712 2.983 2.712 2.712 43,142 +0.00(+0.00%)
Nov 27, 2002 2.522 2.712 2.522 2.712 460,186 +0.19(+7.53%)
Nov 26, 2002 2.278 2.536 2.278 2.522 1,010,345 +0.24(+10.71%)
Nov 25, 2002 2.278 2.278 2.278 2.278 47,198 +0.00(+0.00%)
Nov 22, 2002 2.235 2.278 2.235 2.278 4,424 +0.00(+0.00%)
Nov 21, 2002 2.278 2.278 2.227 2.278 61,210 +0.00(+0.00%)
Nov 20, 2002 2.278 2.278 2.278 2.278 1,843 +0.04(+1.57%)
Nov 19, 2002 2.278 2.278 2.237 2.243 15,487 -0.06(-2.71%)
Nov 18, 2002 2.292 2.305 2.283 2.305 45,723 +0.03(+1.19%)
Nov 15, 2002 2.305 2.305 2.278 2.278 12,537 -0.01(-0.59%)
Nov 14, 2002 2.273 2.292 2.273 2.292 19,911 +0.02(+0.84%)
Nov 13, 2002 2.142 2.273 2.142 2.273 141,227 +0.13(+6.08%)
Nov 12, 2002 2.142 2.142 2.142 2.142 19,543 +0.00(+0.00%)
Nov 11, 2002 2.088 2.142 2.080 2.142 41,298 +0.11(+5.33%)
Nov 08, 2002 2.034 2.034 2.034 2.034 0 +0.00(+0.00%)
Nov 07, 2002 2.088 2.088 2.034 2.034 9,955 -0.03(-1.32%)
Nov 06, 2002 2.061 2.061 2.061 2.061 1,106 +0.03(+1.33%)
Nov 05, 2002 2.034 2.034 2.034 2.034 1,843 +0.00(+0.00%)
Nov 04, 2002 2.088 2.088 2.034 2.034 16,224 +0.00(+0.00%)
Nov 01, 2002 1.993 2.034 1.993 2.034 33,923 +0.00(+0.00%)
Oct 31, 2002 2.048 2.048 2.020 2.034 33,186 -0.01(-0.66%)
Oct 30, 2002 1.980 2.075 1.966 2.048 42,036 -0.05(-2.58%)
Oct 29, 2002 2.034 2.102 1.980 2.102 28,392 +0.20(+10.71%)
Oct 28, 2002 2.034 2.034 1.898 1.898 11,799 -0.05(-2.78%)
Oct 25, 2002 1.898 1.898 1.722 1.953 161,138 -0.01(-0.69%)
Oct 24, 2002 2.088 2.088 1.953 1.966 27,655 -0.15(-7.05%)
Oct 23, 2002 2.115 2.115 2.088 2.115 7,743 -0.05(-2.50%)
Oct 22, 2002 2.170 2.197 2.170 2.170 40,192 -0.01(-0.62%)
Oct 21, 2002 2.237 2.237 2.142 2.183 14,749 -0.05(-2.42%)
Oct 18, 2002 2.237 2.237 2.237 2.237 32,080 +0.00(+0.00%)
Oct 17, 2002 2.251 2.251 2.170 2.237 36,505 -0.03(-1.20%)
Oct 16, 2002 2.292 2.305 2.237 2.264 54,204 -0.08(-3.47%)
Oct 15, 2002 2.387 2.387 2.292 2.346 87,022 -0.09(-3.78%)
Oct 14, 2002 2.427 2.441 2.414 2.438 49,779 -0.00(-0.11%)
Oct 11, 2002 2.468 2.468 2.427 2.441 73,379 +0.00(+0.00%)
Oct 10, 2002 2.441 2.441 2.441 2.441 11,062 +0.00(+0.00%)
Oct 09, 2002 2.509 2.522 2.441 2.441 70,429 -0.07(-2.70%)
Oct 08, 2002 2.522 2.522 2.509 2.509 11,799 -0.07(-2.63%)
Oct 07, 2002 2.549 2.576 2.549 2.576 3,687 -0.01(-0.52%)
Oct 04, 2002 2.590 2.590 2.590 2.590 1,843 +0.00(+0.00%)
Oct 03, 2002 2.590 2.590 2.590 2.590 368 +0.02(+0.84%)
Oct 02, 2002 2.576 2.576 2.522 2.568 32,080 -0.01(-0.32%)
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.