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:

Nasdaq OMX Group (NQ: NDAQ )

73.92 -1.63 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.730 7.767 7.636 7.721 877,896 -0.01(-0.16%)
Sep 29, 2005 7.584 7.733 7.526 7.733 868,979 +0.16(+2.05%)
Sep 28, 2005 7.544 7.614 7.301 7.578 1,233,161 +0.10(+1.34%)
Sep 27, 2005 7.502 7.560 7.419 7.477 542,673 -0.02(-0.32%)
Sep 26, 2005 7.614 7.675 7.486 7.502 899,369 -0.11(-1.48%)
Sep 23, 2005 7.614 7.657 7.419 7.614 1,400,896 +0.09(+1.21%)
Sep 22, 2005 7.523 7.660 7.392 7.523 1,127,214 +0.06(+0.78%)
Sep 21, 2005 7.462 7.608 7.426 7.465 1,090,021 -0.02(-0.24%)
Sep 20, 2005 7.581 7.727 7.459 7.483 1,257,260 -0.08(-1.01%)
Sep 19, 2005 7.499 7.584 7.496 7.560 527,291 +0.02(+0.28%)
Sep 16, 2005 7.441 7.590 7.431 7.538 1,898,119 +0.12(+1.68%)
Sep 15, 2005 7.371 7.426 7.234 7.413 1,311,611 +0.03(+0.41%)
Sep 14, 2005 7.508 7.724 7.295 7.383 1,500,448 -0.07(-0.98%)
Sep 13, 2005 7.483 7.486 7.423 7.456 1,659,650 -0.05(-0.61%)
Sep 12, 2005 7.596 7.724 7.490 7.502 1,034,508 -0.12(-1.56%)
Sep 09, 2005 7.614 7.691 7.499 7.620 1,352,672 -0.01(-0.12%)
Sep 08, 2005 7.727 7.727 7.553 7.630 1,721,319 -0.09(-1.18%)
Sep 07, 2005 7.843 7.843 7.553 7.721 1,150,834 -0.08(-1.05%)
Sep 06, 2005 7.462 7.843 7.426 7.803 2,989,700 +0.33(+4.44%)
Sep 02, 2005 7.295 7.566 7.292 7.471 2,146,219 +0.15(+2.04%)
Sep 01, 2005 7.200 7.340 7.075 7.322 1,889,215 +0.16(+2.30%)
Aug 31, 2005 7.066 7.462 6.899 7.158 1,432,107 +0.12(+1.64%)
Aug 30, 2005 6.975 7.078 6.853 7.042 926,718 +0.07(+1.05%)
Aug 29, 2005 6.963 6.969 6.731 6.969 1,513,913 -0.04(-0.57%)
Aug 26, 2005 7.017 7.033 6.883 7.008 939,651 -0.00(-0.04%)
Aug 25, 2005 7.136 7.158 6.929 7.011 753,037 -0.04(-0.52%)
Aug 24, 2005 6.902 7.158 6.877 7.048 1,381,318 +0.14(+2.03%)
Aug 23, 2005 6.917 6.966 6.780 6.908 1,139,303 -0.01(-0.09%)
Aug 22, 2005 6.917 6.999 6.853 6.914 815,836 +0.03(+0.44%)
Aug 19, 2005 6.649 6.941 6.649 6.883 1,647,137 +0.20(+2.96%)
Aug 18, 2005 6.838 6.838 6.564 6.685 2,359,886 -0.16(-2.27%)
Aug 17, 2005 6.731 6.914 6.716 6.841 2,354,584 +0.06(+0.94%)
Aug 16, 2005 6.984 7.005 6.771 6.777 3,320,180 -0.23(-3.22%)
Aug 15, 2005 7.133 7.133 6.960 7.002 1,939,902 -0.10(-1.46%)
Aug 12, 2005 7.011 7.170 6.987 7.106 2,174,616 +0.06(+0.91%)
Aug 11, 2005 6.966 7.179 6.822 7.042 3,292,102 +0.25(+3.68%)
Aug 10, 2005 6.819 6.944 6.685 6.792 2,687,299 +0.06(+0.91%)
Aug 09, 2005 6.701 6.777 6.685 6.731 1,543,656 +0.05(+0.68%)
Aug 08, 2005 6.664 6.713 6.582 6.685 1,563,890 -0.11(-1.61%)
Aug 05, 2005 6.883 6.938 6.728 6.795 2,212,278 -0.19(-2.70%)
Aug 04, 2005 7.112 7.356 6.929 6.984 2,793,093 -0.04(-0.52%)
Aug 03, 2005 6.963 7.066 6.886 7.020 2,074,374 +0.09(+1.25%)
Aug 02, 2005 6.929 7.005 6.893 6.934 1,812,778 +0.02(+0.29%)
Aug 01, 2005 6.929 7.002 6.880 6.914 2,132,853 +0.02(+0.22%)
Jul 29, 2005 6.740 7.051 6.688 6.899 8,030,383 +0.52(+8.11%)
Jul 28, 2005 6.207 6.381 6.183 6.381 1,284,820 +0.21(+3.35%)
Jul 27, 2005 6.174 6.180 6.095 6.174 1,048,517 +0.01(+0.10%)
Jul 26, 2005 6.046 6.174 6.000 6.168 1,981,997 +0.12(+2.02%)
Jul 25, 2005 5.805 6.155 5.805 6.046 2,277,395 +0.24(+4.20%)
Jul 22, 2005 5.951 5.973 5.772 5.802 2,085,157 -0.13(-2.26%)
Jul 21, 2005 6.058 6.073 5.811 5.936 3,041,149 -0.13(-2.21%)
Jul 20, 2005 6.076 6.119 6.000 6.070 1,887,725 -0.03(-0.45%)
Jul 19, 2005 6.162 6.238 6.092 6.098 2,102,345 -0.02(-0.40%)
Jul 18, 2005 6.472 6.472 6.082 6.122 4,501,315 -0.32(-4.96%)
Jul 15, 2005 6.250 6.442 6.244 6.442 3,350,672 +0.09(+1.44%)
Jul 14, 2005 6.356 6.445 6.259 6.350 2,193,370 +0.09(+1.41%)
Jul 13, 2005 6.207 6.347 6.134 6.262 2,111,032 +0.06(+0.98%)
Jul 12, 2005 6.021 6.289 6.018 6.201 2,933,114 +0.13(+2.11%)
Jul 11, 2005 5.991 6.092 5.939 6.073 5,468,602 +0.11(+1.84%)
Jul 08, 2005 6.015 6.018 5.909 5.964 2,149,252 -0.05(-0.81%)
Jul 07, 2005 5.939 6.034 5.894 6.012 2,018,280 -0.01(-0.20%)
Jul 06, 2005 5.848 6.031 5.787 6.025 2,687,661 +0.21(+3.61%)
Jul 05, 2005 5.878 5.894 5.775 5.814 1,389,474 -0.06(-1.09%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.