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 )

67.48 -0.18 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Aug 31, 2011 8.962 9.008 8.852 8.917 282,219 -0.02(-0.19%)
Aug 30, 2011 8.825 8.935 8.757 8.935 52,383 +0.11(+1.27%)
Aug 29, 2011 8.642 8.823 8.642 8.823 79,341 +0.29(+3.37%)
Aug 26, 2011 8.297 8.550 8.223 8.535 206,400 +0.18(+2.16%)
Aug 25, 2011 8.568 8.568 8.343 8.355 50,027 -0.14(-1.69%)
Aug 24, 2011 8.430 8.504 8.354 8.498 67,858 +0.11(+1.29%)
Aug 23, 2011 8.186 8.417 8.186 8.390 91,591 +0.32(+4.00%)
Aug 22, 2011 8.188 8.223 8.067 8.067 125,457 -0.01(-0.13%)
Aug 19, 2011 8.110 8.313 8.051 8.078 196,815 -0.15(-1.77%)
Aug 18, 2011 8.422 8.422 8.157 8.223 231,597 -0.43(-5.00%)
Aug 17, 2011 8.762 8.793 8.580 8.656 97,893 -0.07(-0.75%)
Aug 16, 2011 8.768 8.768 8.612 8.721 144,169 -0.07(-0.75%)
Aug 15, 2011 8.726 8.787 8.681 8.787 76,871 +0.14(+1.63%)
Aug 12, 2011 8.683 8.683 8.550 8.646 115,323 +0.02(+0.24%)
Aug 11, 2011 8.306 8.655 8.262 8.625 137,684 +0.41(+4.97%)
Aug 10, 2011 8.421 8.477 8.205 8.217 482,100 -0.29(-3.44%)
Aug 09, 2011 8.425 8.539 8.043 8.510 659,141 +0.36(+4.41%)
Aug 08, 2011 8.394 8.557 8.131 8.150 833,894 -0.58(-6.59%)
Aug 05, 2011 8.732 9.040 8.519 8.726 416,186 -0.09(-1.06%)
Aug 04, 2011 9.207 9.207 8.819 8.819 281,384 -0.45(-4.83%)
Aug 03, 2011 9.202 9.267 9.034 9.267 375,823 +0.08(+0.87%)
Aug 02, 2011 9.425 9.439 9.181 9.187 139,662 -0.25(-2.68%)
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.