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 (%)
Feb 27, 2009 4.706 4.748 4.635 4.682 88,274 -0.07(-1.42%)
Feb 26, 2009 4.904 4.904 4.749 4.749 60,260 -0.16(-3.29%)
Feb 25, 2009 4.904 5.004 4.789 4.911 48,732 +0.01(+0.18%)
Feb 24, 2009 4.773 4.912 4.742 4.902 214,089 +0.16(+3.39%)
Feb 23, 2009 4.954 4.954 4.725 4.741 193,532 -0.17(-3.50%)
Feb 20, 2009 4.882 4.930 4.827 4.914 130,810 -0.03(-0.70%)
Feb 19, 2009 5.004 5.058 4.928 4.948 44,339 -0.05(-1.05%)
Feb 18, 2009 5.061 5.061 4.991 5.001 89,129 -0.01(-0.26%)
Feb 17, 2009 5.071 5.104 5.014 5.014 178,502 -0.23(-4.34%)
Feb 13, 2009 5.273 5.285 5.236 5.241 47,912 +0.02(+0.40%)
Feb 12, 2009 5.156 5.223 5.089 5.220 216,621 +0.03(+0.58%)
Feb 11, 2009 5.245 5.245 5.129 5.190 68,237 +0.01(+0.17%)
Feb 10, 2009 5.363 5.389 5.175 5.182 208,100 -0.22(-4.04%)
Feb 09, 2009 5.420 5.437 5.356 5.400 130,232 -0.00(-0.08%)
Feb 06, 2009 5.267 5.420 5.267 5.404 187,428 +0.17(+3.15%)
Feb 05, 2009 5.082 5.283 5.082 5.239 93,650 +0.08(+1.64%)
Feb 04, 2009 5.128 5.267 5.128 5.154 58,676 +0.01(+0.18%)
Feb 03, 2009 5.142 5.176 5.071 5.145 105,582 +0.06(+1.21%)
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.