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 (%)
Mar 31, 2006 7.940 7.982 7.936 7.958 149,413 +0.00(+0.06%)
Mar 30, 2006 8.013 8.013 7.919 7.953 334,714 +0.02(+0.24%)
Mar 29, 2006 7.845 7.963 7.841 7.934 273,679 +0.11(+1.39%)
Mar 28, 2006 7.840 7.898 7.812 7.825 904,999 -0.04(-0.45%)
Mar 27, 2006 7.871 7.876 7.843 7.861 214,332 +0.01(+0.07%)
Mar 24, 2006 7.829 7.859 7.816 7.855 323,973 +0.05(+0.65%)
Mar 23, 2006 7.785 7.815 7.785 7.804 221,986 -0.02(-0.27%)
Mar 22, 2006 7.782 7.831 7.735 7.825 430,098 +0.04(+0.53%)
Mar 21, 2006 7.835 7.916 7.782 7.783 8,539,708 -0.07(-0.90%)
Mar 20, 2006 7.849 7.866 7.833 7.854 269,679 +0.03(+0.35%)
Mar 17, 2006 7.796 7.848 7.796 7.827 74,111 +0.00(+0.01%)
Mar 16, 2006 7.884 7.906 7.826 7.826 268,615 -0.03(-0.44%)
Mar 15, 2006 7.825 7.862 7.797 7.860 1,263,647 +0.06(+0.77%)
Mar 14, 2006 7.719 7.806 7.694 7.801 2,711,647 +0.10(+1.25%)
Mar 13, 2006 7.729 7.758 7.694 7.705 11,419,012 +0.01(+0.08%)
Mar 10, 2006 7.612 7.707 7.610 7.699 4,431,626 +0.04(+0.49%)
Mar 09, 2006 7.700 7.750 7.661 7.661 102,460 -0.05(-0.68%)
Mar 08, 2006 7.664 7.737 7.655 7.714 3,905,021 -0.01(-0.07%)
Mar 07, 2006 7.752 7.752 7.685 7.719 1,990,179 -0.06(-0.73%)
Mar 06, 2006 7.869 7.869 7.750 7.776 404,813 -0.06(-0.72%)
Mar 03, 2006 7.845 7.900 7.830 7.833 209,754 -0.02(-0.30%)
Mar 02, 2006 7.868 7.876 7.822 7.856 125,144 -0.01(-0.15%)
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.