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 )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2004 1.695 1.695 1.674 1.674 5,529 -0.02(-1.28%)
Aug 30, 2004 1.668 1.695 1.655 1.695 24,329 +0.05(+2.80%)
Aug 27, 2004 1.655 1.655 1.641 1.649 35,757 +0.01(+0.50%)
Aug 26, 2004 1.641 1.660 1.641 1.641 9,584 -0.01(-0.82%)
Aug 25, 2004 1.641 1.655 1.641 1.655 5,898 +0.00(+0.00%)
Aug 24, 2004 1.641 1.660 1.641 1.655 1,105 +0.00(+0.00%)
Aug 23, 2004 1.641 1.668 1.641 1.655 7,741 -0.01(-0.81%)
Aug 20, 2004 1.641 1.668 1.641 1.668 14,007 +0.04(+2.50%)
Aug 19, 2004 1.628 1.636 1.628 1.628 8,478 +0.00(+0.00%)
Aug 18, 2004 1.587 1.628 1.587 1.628 22,855 +0.03(+1.70%)
Aug 17, 2004 1.636 1.636 1.601 1.601 9,953 +0.00(+0.00%)
Aug 16, 2004 1.628 1.628 1.587 1.601 10,321 +0.00(+0.00%)
Aug 13, 2004 1.641 1.641 1.573 1.601 91,051 -0.04(-2.64%)
Aug 12, 2004 1.682 1.682 1.644 1.644 44,235 -0.04(-2.26%)
Aug 11, 2004 1.660 1.695 1.660 1.682 19,906 -0.01(-0.80%)
Aug 10, 2004 1.674 1.695 1.674 1.695 42,023 -0.00(-0.16%)
Aug 09, 2004 1.698 1.698 1.698 1.698 1,474 +0.00(+0.00%)
Aug 06, 2004 1.709 1.709 1.668 1.698 119,067 -0.01(-0.63%)
Aug 05, 2004 1.714 1.714 1.709 1.709 10,690 +0.01(+0.80%)
Aug 04, 2004 1.695 1.695 1.695 1.695 19,537 +0.00(+0.00%)
Aug 03, 2004 1.695 1.695 1.695 1.695 3,686 -0.01(-0.79%)
Aug 02, 2004 1.701 1.717 1.695 1.709 45,341 +0.00(+0.00%)
Jul 30, 2004 1.690 1.714 1.690 1.709 366,786 +0.00(+0.00%)
Jul 29, 2004 1.695 1.717 1.682 1.709 582,804 +0.02(+1.12%)
Jul 28, 2004 1.695 1.717 1.690 1.690 530,458 -0.02(-0.95%)
Jul 27, 2004 1.709 1.720 1.695 1.706 40,549 -0.00(-0.16%)
Jul 26, 2004 1.709 1.709 1.695 1.709 412,865 +0.00(+0.00%)
Jul 23, 2004 1.709 1.709 1.709 1.709 9,953 -0.02(-1.10%)
Jul 22, 2004 1.723 1.736 1.709 1.728 15,482 +0.02(+1.11%)
Jul 21, 2004 1.728 1.747 1.674 1.709 1,893,652 -0.03(-1.72%)
Jul 20, 2004 1.728 1.739 1.728 1.739 4,423 +0.00(+0.16%)
Jul 19, 2004 1.728 1.739 1.728 1.736 168,832 -0.00(-0.16%)
Jul 16, 2004 1.739 1.739 1.720 1.739 330,292 +0.02(+0.95%)
Jul 15, 2004 1.723 1.723 1.709 1.723 209,013 +0.01(+0.79%)
Jul 14, 2004 1.709 1.709 1.695 1.709 22,486 +0.00(+0.00%)
Jul 13, 2004 1.709 1.717 1.709 1.709 93,632 +0.00(+0.00%)
Jul 12, 2004 1.701 1.720 1.695 1.709 318,127 +0.00(+0.00%)
Jul 09, 2004 1.709 1.720 1.698 1.709 123,491 +0.01(+0.80%)
Jul 08, 2004 1.682 1.695 1.682 1.695 8,478 -0.02(-1.11%)
Jul 07, 2004 1.714 1.720 1.690 1.714 145,977 -0.02(-1.10%)
Jul 06, 2004 1.720 1.733 1.712 1.733 89,945 +0.01(+0.63%)
Jul 02, 2004 1.706 1.723 1.706 1.723 62,667 +0.02(+0.95%)
Jul 01, 2004 1.695 1.709 1.695 1.706 29,490 -0.00(-0.16%)
Jun 30, 2004 1.750 1.752 1.709 1.709 94,369 -0.05(-2.63%)
Jun 29, 2004 1.790 1.790 1.739 1.755 128,283 -0.04(-1.97%)
Jun 28, 2004 1.793 1.796 1.790 1.790 56,400 -0.00(-0.15%)
Jun 25, 2004 1.799 1.799 1.790 1.793 46,078 -0.01(-0.30%)
Jun 24, 2004 1.818 1.818 1.790 1.799 51,976 -0.03(-1.78%)
Jun 23, 2004 1.790 1.831 1.790 1.831 53,451 +0.04(+2.27%)
Jun 22, 2004 1.861 1.872 1.790 1.790 40,549 -0.08(-4.07%)
Jun 21, 2004 1.875 1.875 1.866 1.866 5,160 -0.01(-0.43%)
Jun 18, 2004 1.872 1.885 1.872 1.875 13,639 +0.00(+0.14%)
Jun 17, 2004 1.866 1.883 1.866 1.872 22,486 +0.00(+0.00%)
Jun 16, 2004 1.872 1.872 1.872 1.872 42,761 +0.00(+0.00%)
Jun 15, 2004 1.940 1.940 1.861 1.872 42,761 -0.07(-3.50%)
Jun 14, 2004 1.940 1.940 1.940 1.940 368 -0.02(-1.11%)
Jun 10, 2004 1.959 1.961 1.953 1.961 31,333 -0.01(-0.28%)
Jun 09, 2004 1.967 1.994 1.967 1.967 10,321 -0.01(-0.69%)
Jun 08, 2004 2.035 2.035 1.980 1.980 97,318 +0.00(+0.00%)
Jun 07, 2004 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Jun 04, 2004 1.986 2.021 1.967 1.980 101,741 +0.02(+1.11%)
Jun 03, 2004 1.986 1.986 1.959 1.959 4,792 +0.00(+0.00%)
Jun 02, 2004 1.959 1.959 1.959 1.959 1,843 +0.00(+0.00%)
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.