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 29, 2006 7.706 7.729 7.671 7.679 389,632 -0.03(-0.44%)
Sep 28, 2006 7.683 7.732 7.663 7.712 794,307 +0.02(+0.25%)
Sep 27, 2006 7.672 7.737 7.649 7.693 1,099,654 +0.01(+0.16%)
Sep 26, 2006 7.661 7.690 7.629 7.681 78,574 +0.04(+0.51%)
Sep 25, 2006 7.584 7.655 7.527 7.642 206,331 +0.10(+1.32%)
Sep 22, 2006 7.617 7.617 7.513 7.543 454,425 -0.07(-0.86%)
Sep 21, 2006 7.652 7.698 7.591 7.609 254,903 -0.05(-0.67%)
Sep 20, 2006 7.635 7.673 7.627 7.660 429,208 +0.11(+1.44%)
Sep 19, 2006 7.665 7.665 7.498 7.552 237,745 -0.05(-0.69%)
Sep 18, 2006 7.565 7.638 7.565 7.604 249,838 +0.01(+0.16%)
Sep 15, 2006 7.599 7.637 7.592 7.592 209,835 +0.01(+0.14%)
Sep 14, 2006 7.579 7.593 7.553 7.582 345,281 +0.01(+0.14%)
Sep 13, 2006 7.590 7.590 7.537 7.571 946,171 +0.02(+0.32%)
Sep 12, 2006 7.426 7.550 7.399 7.547 639,980 +0.15(+2.05%)
Sep 11, 2006 7.301 7.418 7.301 7.396 304,352 +0.03(+0.46%)
Sep 08, 2006 7.342 7.376 7.326 7.362 248,347 +0.03(+0.42%)
Sep 07, 2006 7.360 7.386 7.313 7.331 722,612 -0.04(-0.56%)
Sep 06, 2006 7.447 7.464 7.373 7.373 1,019,184 -0.13(-1.72%)
Sep 05, 2006 7.495 7.509 7.434 7.501 773,866 +0.04(+0.50%)
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.