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 (%)
Jul 29, 2005 7.546 7.546 7.456 7.458 529,438 -0.04(-0.58%)
Jul 28, 2005 7.462 7.501 7.462 7.501 54,363 +0.04(+0.56%)
Jul 27, 2005 7.477 7.477 7.394 7.460 195,174 +0.03(+0.44%)
Jul 26, 2005 7.460 7.460 7.399 7.427 42,605 +0.01(+0.09%)
Jul 25, 2005 7.401 7.468 7.401 7.420 83,476 -0.00(-0.04%)
Jul 22, 2005 7.450 7.450 7.365 7.423 329,164 -0.03(-0.37%)
Jul 21, 2005 7.450 7.482 7.411 7.450 419,161 -0.02(-0.21%)
Jul 20, 2005 7.404 7.482 7.331 7.466 673,451 +0.05(+0.64%)
Jul 19, 2005 7.369 7.419 7.352 7.418 280,223 +0.08(+1.08%)
Jul 18, 2005 7.359 7.359 7.322 7.339 112,519 -0.02(-0.22%)
Jul 15, 2005 7.385 7.385 7.306 7.355 92,112 +0.00(+0.06%)
Jul 14, 2005 7.352 7.395 7.335 7.351 281,657 +0.03(+0.44%)
Jul 13, 2005 7.321 7.327 7.296 7.319 178,167 +0.01(+0.07%)
Jul 12, 2005 7.299 7.335 7.273 7.314 350,970 +0.03(+0.44%)
Jul 11, 2005 7.257 7.288 7.220 7.282 1,094,671 +0.08(+1.15%)
Jul 08, 2005 7.117 7.213 7.087 7.199 523,969 +0.13(+1.79%)
Jul 07, 2005 7.011 7.079 6.991 7.072 612,347 +0.01(+0.13%)
Jul 06, 2005 7.109 7.109 7.063 7.063 172,490 -0.03(-0.40%)
Jul 05, 2005 7.064 7.092 6.974 7.091 352,634 +0.08(+1.10%)
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.