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 )

65.83 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 30, 2004 6.484 6.548 6.471 6.510 1,308,795 +0.01(+0.15%)
Jul 29, 2004 6.476 6.510 6.420 6.501 2,126,215 +0.09(+1.35%)
Jul 28, 2004 6.475 6.475 6.328 6.414 1,745,831 -0.04(-0.63%)
Jul 27, 2004 6.366 6.466 6.361 6.455 2,281,143 +0.10(+1.65%)
Jul 26, 2004 6.390 6.416 6.301 6.350 2,390,980 -0.04(-0.57%)
Jul 23, 2004 6.413 6.457 6.368 6.387 1,725,020 -0.12(-1.91%)
Jul 22, 2004 6.544 6.573 6.388 6.511 1,330,763 +0.04(+0.55%)
Jul 21, 2004 6.667 6.675 6.472 6.476 2,743,615 -0.14(-2.07%)
Jul 20, 2004 6.515 6.612 6.512 6.612 1,313,420 +0.10(+1.59%)
Jul 19, 2004 6.560 6.560 6.446 6.508 1,699,584 +0.00(+0.03%)
Jul 16, 2004 6.624 6.635 6.504 6.507 1,002,408 -0.10(-1.45%)
Jul 15, 2004 6.670 6.670 6.586 6.603 715,675 -0.01(-0.14%)
Jul 14, 2004 6.617 6.687 6.586 6.612 778,109 -0.06(-0.92%)
Jul 13, 2004 6.698 6.714 6.658 6.674 453,222 -0.01(-0.21%)
Jul 12, 2004 6.682 6.705 6.630 6.688 1,078,716 -0.03(-0.46%)
Jul 09, 2004 6.687 6.749 6.687 6.719 1,278,735 +0.04(+0.58%)
Jul 08, 2004 6.736 6.774 6.677 6.680 1,271,798 -0.11(-1.57%)
Jul 07, 2004 6.809 6.826 6.772 6.786 807,013 -0.00(-0.06%)
Jul 06, 2004 6.898 6.912 6.759 6.790 1,223,238 -0.13(-1.90%)
Jul 02, 2004 6.980 6.980 6.892 6.922 557,278 -0.04(-0.57%)
Jul 01, 2004 7.051 7.053 6.931 6.962 1,396,665 -0.11(-1.55%)
Jun 30, 2004 7.067 7.102 7.020 7.072 1,267,173 +0.04(+0.62%)
Jun 29, 2004 6.982 7.032 6.980 7.028 1,005,876 +0.05(+0.77%)
Jun 28, 2004 7.025 7.085 6.950 6.975 1,335,388 -0.03(-0.41%)
Jun 25, 2004 6.969 7.026 6.963 7.003 935,349 +0.04(+0.52%)
Jun 24, 2004 7.014 7.014 6.949 6.967 1,019,750 -0.02(-0.27%)
Jun 23, 2004 6.902 6.988 6.848 6.986 1,403,602 +0.10(+1.47%)
Jun 22, 2004 6.811 6.885 6.778 6.885 1,075,247 +0.07(+0.96%)
Jun 21, 2004 6.908 6.918 6.812 6.819 671,740 -0.03(-0.50%)
Jun 18, 2004 6.840 6.899 6.804 6.854 735,330 +0.01(+0.14%)
Jun 17, 2004 6.869 6.870 6.815 6.844 626,649 -0.05(-0.73%)
Jun 16, 2004 6.898 6.905 6.850 6.894 946,911 +0.01(+0.09%)
Jun 15, 2004 6.850 6.928 6.850 6.888 452,066 +0.09(+1.35%)
Jun 14, 2004 6.838 6.885 6.777 6.797 2,196,742 -0.10(-1.39%)
Jun 10, 2004 6.944 6.944 6.868 6.893 613,931 +0.02(+0.31%)
Jun 09, 2004 7.036 7.036 6.869 6.871 1,198,958 -0.12(-1.65%)
Jun 08, 2004 7.004 7.004 6.920 6.986 1,167,741 +0.02(+0.22%)
Jun 07, 2004 6.876 6.974 6.869 6.970 1,275,266 +0.13(+1.97%)
Jun 04, 2004 6.873 6.889 6.824 6.835 721,456 +0.07(+1.01%)
Jun 03, 2004 6.895 6.895 6.767 6.767 2,286,924 -0.11(-1.57%)
Jun 02, 2004 6.911 6.918 6.831 6.875 834,762 +0.00(+0.03%)
Jun 01, 2004 6.799 6.880 6.799 6.873 765,391 +0.01(+0.13%)
May 28, 2004 6.846 6.873 6.816 6.865 478,658 +0.02(+0.28%)
May 27, 2004 6.809 6.873 6.786 6.846 1,519,220 +0.02(+0.32%)
May 26, 2004 6.748 6.825 6.748 6.824 2,184,024 +0.03(+0.51%)
May 25, 2004 6.579 6.796 6.579 6.790 1,663,743 +0.15(+2.27%)
May 24, 2004 6.700 6.712 6.609 6.639 856,729 +0.04(+0.63%)
May 21, 2004 6.559 6.624 6.555 6.598 626,649 +0.04(+0.69%)
May 20, 2004 6.567 6.598 6.522 6.553 834,762 +0.00(+0.00%)
May 19, 2004 6.650 6.685 6.547 6.553 1,753,925 +0.00(+0.00%)
May 18, 2004 6.586 6.591 6.520 6.553 965,410 +0.07(+1.11%)
May 17, 2004 6.559 6.559 6.426 6.481 2,084,592 -0.09(-1.32%)
May 14, 2004 6.621 6.643 6.530 6.567 758,454 -0.09(-1.36%)
May 13, 2004 6.612 6.692 6.595 6.658 1,316,889 +0.02(+0.25%)
May 12, 2004 6.660 6.660 6.483 6.642 2,664,995 -0.02(-0.27%)
May 11, 2004 6.617 6.665 6.579 6.660 1,660,274 +0.11(+1.73%)
May 10, 2004 6.573 6.585 6.485 6.547 3,576,065 -0.06(-0.97%)
May 07, 2004 6.681 6.756 6.610 6.611 3,423,449 -0.08(-1.18%)
May 06, 2004 6.738 6.738 6.621 6.689 2,802,580 -0.07(-1.07%)
May 05, 2004 6.743 6.786 6.736 6.762 902,976 +0.03(+0.40%)
May 04, 2004 6.713 6.796 6.665 6.735 1,029,000 +0.04(+0.54%)
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.