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 )

65.59 -0.24 (-0.36%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 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 (%)
Apr 28, 2006 7.927 8.000 7.874 7.884 476,346 -0.08(-1.06%)
Apr 27, 2006 7.866 8.023 7.866 7.968 462,761 +0.04(+0.50%)
Apr 26, 2006 7.925 7.945 7.917 7.929 119,780 +0.02(+0.24%)
Apr 25, 2006 7.909 7.932 7.890 7.910 3,204,121 -0.01(-0.19%)
Apr 24, 2006 7.956 7.956 7.902 7.924 65,069 -0.01(-0.17%)
Apr 21, 2006 8.074 8.074 7.921 7.938 76,169 -0.08(-0.96%)
Apr 20, 2006 8.051 8.066 8.009 8.015 157,980 -0.03(-0.35%)
Apr 19, 2006 8.041 8.049 7.991 8.044 475,594 +0.04(+0.49%)
Apr 18, 2006 7.847 8.005 7.847 8.005 331,465 +0.16(+2.08%)
Apr 17, 2006 7.913 7.913 7.801 7.841 202,285 -0.05(-0.68%)
Apr 13, 2006 7.870 7.917 7.847 7.895 211,534 +0.04(+0.45%)
Apr 12, 2006 7.837 7.868 7.840 7.859 60,283 +0.02(+0.29%)
Apr 11, 2006 7.956 7.956 7.825 7.837 351,328 -0.07(-0.93%)
Apr 10, 2006 7.949 7.954 7.902 7.911 189,995 -0.03(-0.44%)
Apr 07, 2006 8.077 8.107 7.936 7.945 283,460 -0.07(-0.93%)
Apr 06, 2006 8.032 8.032 7.971 8.020 2,055,665 +0.01(+0.09%)
Apr 05, 2006 7.962 8.023 7.957 8.013 1,308,587 +0.05(+0.60%)
Apr 04, 2006 7.951 7.999 7.930 7.965 574,101 +0.03(+0.37%)
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.