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 OMX Group (NQ: NDAQ )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 30, 2002 2.793 2.793 2.793 2.712 15,487 -0.05(-1.96%)
Aug 29, 2002 2.766 2.766 2.739 2.766 31,342 +0.03(+0.99%)
Aug 28, 2002 2.848 2.848 2.712 2.739 91,078 -0.11(-3.90%)
Aug 27, 2002 2.942 2.983 2.850 2.850 88,128 -0.10(-3.31%)
Aug 26, 2002 2.983 2.983 2.942 2.948 43,879 -0.06(-2.07%)
Aug 23, 2002 2.983 2.983 2.983 3.010 13,643 +0.03(+0.91%)
Aug 22, 2002 3.187 3.187 2.983 2.983 130,902 -0.20(-6.38%)
Aug 21, 2002 3.227 3.254 3.187 3.187 60,473 +0.04(+1.29%)
Aug 20, 2002 3.159 3.159 3.146 3.146 368 -0.15(-4.53%)
Aug 16, 2002 3.254 3.295 3.254 3.295 31,711 +0.01(+0.41%)
Aug 15, 2002 3.295 3.295 3.281 3.281 2,581 -0.03(-0.82%)
Aug 14, 2002 3.295 3.309 3.295 3.309 13,643 +0.00(+0.00%)
Aug 13, 2002 3.309 3.309 3.281 3.309 14,380 +0.01(+0.41%)
Aug 12, 2002 3.295 3.295 3.281 3.295 89,972 +0.03(+0.83%)
Aug 07, 2002 3.249 3.268 3.241 3.268 16,224 +0.01(+0.42%)
Aug 06, 2002 3.254 3.254 3.254 3.254 36,873 +0.04(+1.27%)
Aug 05, 2002 3.227 3.254 3.214 3.214 105,459 +0.01(+0.42%)
Aug 02, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Aug 01, 2002 3.200 3.227 3.200 3.200 15,855 -0.05(-1.67%)
Jul 31, 2002 3.227 3.254 3.187 3.254 18,436 +0.14(+4.35%)
Jul 30, 2002 3.051 3.214 3.051 3.119 32,817 +0.11(+3.60%)
Jul 29, 2002 2.848 3.010 2.834 3.010 13,274 +0.26(+9.36%)
Jul 26, 2002 2.753 2.753 2.753 2.753 0 +0.00(+0.00%)
Jul 25, 2002 2.753 2.780 2.753 2.753 4,793 -0.09(-3.33%)
Jul 24, 2002 2.766 2.848 2.766 2.848 8,112 +0.08(+2.94%)
Jul 23, 2002 2.766 2.766 2.766 2.766 368 +0.00(+0.00%)
Jul 22, 2002 2.725 2.766 2.712 2.766 14,749 -0.08(-2.86%)
Jul 19, 2002 3.146 3.146 2.725 2.848 39,455 -0.54(-16.00%)
Jul 17, 2002 3.390 3.390 3.322 3.390 8,849 -0.68(-16.67%)
Jul 12, 2002 4.068 4.068 4.068 4.068 368 -0.14(-3.23%)
Jul 11, 2002 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Jul 10, 2002 3.729 4.204 3.729 4.204 1,843 +0.00(+0.00%)
Jul 09, 2002 3.797 4.204 3.797 4.204 8,480 +0.41(+10.71%)
Jul 08, 2002 3.797 3.797 3.797 3.797 1,106 -0.27(-6.67%)
Jul 05, 2002 4.068 4.068 4.068 4.068 1,843 +0.00(+0.00%)
Jul 04, 2002 3.797 4.339 3.797 4.068 37,611 +0.00(+0.00%)
Jul 03, 2002 3.797 4.339 3.797 4.068 37,611 -0.03(-0.83%)
Jul 02, 2002 4.204 4.475 4.068 4.102 25,811 +0.03(+0.83%)
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.