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 )

65.90 +0.02 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Sep 30, 2005 7.348 7.348 7.302 7.337 103,085 +0.03(+0.43%)
Sep 29, 2005 7.222 7.310 7.204 7.306 498,244 +0.08(+1.11%)
Sep 28, 2005 7.238 7.261 7.201 7.226 55,901 -0.00(-0.02%)
Sep 27, 2005 7.219 7.251 7.209 7.227 134,810 -0.00(-0.02%)
Sep 26, 2005 7.300 7.300 7.209 7.229 218,703 +0.01(+0.12%)
Sep 23, 2005 7.220 7.243 7.171 7.220 406,744 +0.01(+0.14%)
Sep 22, 2005 7.210 7.211 7.139 7.210 210,251 +0.02(+0.29%)
Sep 21, 2005 7.237 7.244 7.186 7.189 248,590 -0.09(-1.22%)
Sep 20, 2005 7.346 7.382 7.257 7.278 452,158 -0.05(-0.67%)
Sep 19, 2005 7.342 7.373 7.306 7.328 564,701 -0.04(-0.61%)
Sep 16, 2005 7.318 7.373 7.318 7.373 179,913 +0.05(+0.64%)
Sep 15, 2005 7.336 7.337 7.321 7.326 93,835 -0.03(-0.40%)
Sep 14, 2005 7.465 7.465 7.354 7.355 215,049 -0.08(-1.01%)
Sep 13, 2005 7.422 7.457 7.409 7.431 305,231 -0.02(-0.22%)
Sep 12, 2005 7.438 7.468 7.431 7.447 68,862 +0.01(+0.14%)
Sep 09, 2005 7.406 7.438 7.398 7.437 343,616 +0.04(+0.54%)
Sep 08, 2005 7.392 7.428 7.381 7.397 364,647 -0.03(-0.38%)
Sep 07, 2005 7.443 7.443 7.373 7.425 239,433 +0.03(+0.41%)
Sep 06, 2005 7.313 7.395 7.313 7.395 468,229 +0.09(+1.27%)
Sep 02, 2005 7.364 7.364 7.303 7.303 360,994 -0.04(-0.48%)
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.