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 )

58.63 +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2003 2.184 2.197 2.184 2.184 47,553 +0.00(+0.00%)
Sep 29, 2003 2.184 2.184 2.184 2.184 9,584 -0.05(-2.42%)
Sep 26, 2003 2.252 2.252 2.197 2.238 34,651 -0.03(-1.20%)
Sep 25, 2003 2.279 2.265 2.265 2.265 76,675 -0.01(-0.60%)
Sep 24, 2003 2.279 2.279 2.279 2.279 0 +0.00(+0.00%)
Sep 23, 2003 2.276 2.306 2.252 2.279 78,518 +0.03(+1.20%)
Sep 22, 2003 2.197 2.252 2.170 2.252 126,808 +0.04(+1.84%)
Sep 19, 2003 2.197 2.238 2.197 2.211 12,902 -0.03(-1.21%)
Sep 18, 2003 2.170 2.306 2.170 2.238 111,694 +0.07(+3.13%)
Sep 17, 2003 2.143 2.170 2.143 2.170 44,604 +0.04(+1.91%)
Sep 16, 2003 2.143 2.170 2.116 2.130 51,608 +0.04(+1.95%)
Sep 15, 2003 2.089 2.089 2.089 2.089 7,003 -0.01(-0.65%)
Sep 12, 2003 2.062 2.143 2.062 2.102 93,632 +0.04(+1.97%)
Sep 11, 2003 2.075 2.075 2.062 2.062 1,474 -0.01(-0.65%)
Sep 10, 2003 2.075 2.075 2.062 2.075 5,160 +0.01(+0.39%)
Sep 09, 2003 2.075 2.075 2.062 2.067 49,396 -0.01(-0.39%)
Sep 08, 2003 2.078 2.089 2.075 2.075 36,863 +0.00(+0.00%)
Sep 05, 2003 2.048 2.075 2.048 2.075 28,753 +0.03(+1.32%)
Sep 04, 2003 2.062 2.116 2.048 2.048 37,968 +0.01(+0.67%)
Sep 03, 2003 2.035 2.035 2.021 2.035 8,478 +0.00(+0.00%)
Sep 02, 2003 1.940 2.035 1.940 2.035 9,953 +0.07(+3.45%)
Aug 29, 2003 1.953 1.967 1.940 1.967 23,592 +0.04(+1.97%)
Aug 28, 2003 1.929 1.929 1.929 1.929 737 -0.02(-1.25%)
Aug 27, 2003 1.964 1.964 1.929 1.953 25,804 -0.01(-0.55%)
Aug 26, 2003 1.929 1.964 1.929 1.964 9,584 +0.04(+1.83%)
Aug 25, 2003 1.940 1.940 1.929 1.929 42,392 -0.05(-2.60%)
Aug 22, 2003 1.940 1.980 1.926 1.980 21,380 +0.03(+1.39%)
Aug 21, 2003 1.926 1.967 1.926 1.953 26,909 +0.05(+2.86%)
Aug 20, 2003 1.872 1.899 1.872 1.899 737 +0.00(+0.00%)
Aug 19, 2003 1.926 1.953 1.818 1.899 117,224 -0.04(-2.10%)
Aug 18, 2003 2.021 2.021 1.940 1.940 65,247 -0.08(-4.03%)
Aug 15, 2003 1.915 2.021 1.915 2.021 11,796 +0.01(+0.68%)
Aug 14, 2003 1.940 2.007 1.940 2.007 3,317 +0.05(+2.78%)
Aug 13, 2003 1.967 2.007 1.953 1.953 16,588 -0.01(-0.69%)
Aug 12, 2003 1.953 1.967 1.950 1.967 23,223 +0.03(+1.40%)
Aug 11, 2003 1.899 1.940 1.896 1.940 75,569 +0.04(+2.14%)
Aug 08, 2003 1.777 1.899 1.763 1.899 57,137 +0.09(+5.26%)
Aug 07, 2003 1.845 1.880 1.763 1.804 160,354 -0.09(-5.00%)
Aug 06, 2003 2.224 2.224 1.899 1.899 69,671 -0.31(-14.11%)
Aug 05, 2003 2.292 2.292 2.211 2.211 39,812 -0.03(-1.21%)
Aug 04, 2003 2.292 2.306 2.238 2.238 68,196 -0.07(-2.94%)
Aug 01, 2003 2.319 2.333 2.306 2.306 96,212 -0.03(-1.16%)
Jul 31, 2003 2.306 2.360 2.306 2.333 14,376 +0.00(+0.00%)
Jul 30, 2003 2.306 2.387 2.306 2.333 16,219 +0.01(+0.58%)
Jul 29, 2003 2.292 2.319 2.287 2.319 221,915 +0.01(+0.59%)
Jul 28, 2003 2.319 2.319 2.292 2.306 4,054 +0.01(+0.59%)
Jul 25, 2003 2.292 2.292 2.292 2.292 3,317 +0.00(+0.00%)
Jul 24, 2003 2.292 2.292 2.292 2.292 368 +0.00(+0.00%)
Jul 23, 2003 2.265 2.292 2.265 2.292 19,537 +0.04(+1.81%)
Jul 22, 2003 2.333 2.333 2.238 2.252 41,655 -0.08(-3.49%)
Jul 21, 2003 2.414 2.414 2.333 2.333 5,160 -0.08(-3.37%)
Jul 18, 2003 2.414 2.414 2.238 2.414 61,192 -0.04(-1.66%)
Jul 17, 2003 2.469 2.469 2.374 2.455 119,804 -0.12(-4.84%)
Jul 16, 2003 2.686 2.740 2.580 2.580 116,487 -0.07(-2.56%)
Jul 15, 2003 2.645 2.713 2.631 2.648 112,800 +0.06(+2.20%)
Jul 14, 2003 2.496 2.591 2.496 2.591 194,268 +0.11(+4.26%)
Jul 11, 2003 2.490 2.496 2.485 2.485 101,373 +0.03(+1.22%)
Jul 10, 2003 2.547 2.547 2.441 2.455 137,867 -0.06(-2.48%)
Jul 09, 2003 2.387 2.577 2.374 2.517 238,503 +0.18(+7.91%)
Jul 08, 2003 2.197 2.333 2.170 2.333 290,480 +0.16(+7.50%)
Jul 07, 2003 2.211 2.211 2.170 2.170 26,172 -0.07(-3.03%)
Jul 03, 2003 2.170 2.238 2.170 2.238 158,142 +0.03(+1.23%)
Jul 02, 2003 2.157 2.211 2.157 2.211 87,733 +0.11(+5.16%)
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.