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 (%)
Sep 28, 2007 10.24 10.32 10.08 10.22 3,852,379 -0.01(-0.05%)
Sep 27, 2007 10.15 10.25 10.11 10.23 6,428,319 +0.07(+0.72%)
Sep 26, 2007 9.969 10.22 9.861 10.15 11,400,088 +0.32(+3.23%)
Sep 25, 2007 9.636 9.842 9.633 9.836 5,673,198 +0.11(+1.09%)
Sep 24, 2007 9.685 9.877 9.123 9.731 10,053,862 +0.07(+0.76%)
Sep 21, 2007 9.983 10.04 9.647 9.657 13,483,187 -0.25(-2.49%)
Sep 20, 2007 10.34 10.58 9.820 9.904 34,959,580 +0.13(+1.36%)
Sep 19, 2007 9.701 9.902 9.652 9.771 7,949,906 +0.13(+1.38%)
Sep 18, 2007 9.440 9.766 9.318 9.638 5,995,012 +0.30(+3.25%)
Sep 17, 2007 9.413 9.462 9.156 9.335 4,424,099 -0.14(-1.43%)
Sep 14, 2007 9.413 9.500 9.305 9.470 5,351,827 -0.01(-0.14%)
Sep 13, 2007 9.340 9.603 9.248 9.484 6,356,163 +0.14(+1.54%)
Sep 12, 2007 9.183 9.693 9.183 9.340 11,160,081 +0.24(+2.62%)
Sep 11, 2007 9.047 9.297 8.974 9.101 6,403,027 +0.12(+1.36%)
Sep 10, 2007 8.906 9.031 8.819 8.979 5,166,749 +0.14(+1.53%)
Sep 07, 2007 8.797 8.947 8.732 8.844 4,493,873 -0.08(-0.85%)
Sep 06, 2007 8.960 9.009 8.866 8.920 3,535,546 -0.09(-0.99%)
Sep 05, 2007 8.860 9.183 8.860 9.009 6,677,513 +0.06(+0.70%)
Sep 04, 2007 8.871 9.033 8.871 8.947 4,172,203 +0.09(+0.98%)
Aug 31, 2007 8.711 8.920 8.711 8.860 3,279,462 +0.18(+2.03%)
Aug 30, 2007 8.689 8.819 8.632 8.684 4,374,113 -0.09(-1.08%)
Aug 29, 2007 8.640 8.860 8.640 8.778 7,287,507 +0.13(+1.51%)
Aug 28, 2007 8.632 8.800 8.488 8.648 8,471,849 -0.04(-0.41%)
Aug 27, 2007 8.523 8.838 8.515 8.684 9,925,284 +0.16(+1.91%)
Aug 24, 2007 8.317 8.545 8.274 8.521 7,176,590 +0.21(+2.48%)
Aug 23, 2007 8.602 8.640 8.268 8.315 10,308,563 -0.21(-2.45%)
Aug 22, 2007 8.393 8.811 8.393 8.523 7,899,927 +0.11(+1.26%)
Aug 21, 2007 8.602 8.654 8.317 8.418 8,561,176 -0.13(-1.55%)
Aug 20, 2007 8.966 9.161 8.540 8.551 15,525,313 -0.06(-0.72%)
Aug 17, 2007 8.274 8.667 8.011 8.613 19,533,484 +0.57(+7.08%)
Aug 16, 2007 8.279 8.315 7.726 8.043 25,544,314 -0.36(-4.26%)
Aug 15, 2007 8.822 8.822 8.358 8.401 14,995,747 -0.42(-4.77%)
Aug 14, 2007 9.017 9.090 8.770 8.822 13,615,887 -0.11(-1.28%)
Aug 13, 2007 8.830 8.985 8.735 8.936 11,891,321 +0.30(+3.49%)
Aug 10, 2007 8.822 9.042 8.605 8.635 17,163,078 -0.20(-2.24%)
Aug 09, 2007 8.586 9.061 8.529 8.833 23,443,724 +0.29(+3.43%)
Aug 08, 2007 8.646 8.947 8.491 8.540 12,807,164 +0.02(+0.25%)
Aug 07, 2007 8.325 8.613 8.152 8.518 11,102,397 +0.16(+1.91%)
Aug 06, 2007 8.350 8.420 8.003 8.358 13,917,518 +0.05(+0.59%)
Aug 03, 2007 8.312 8.477 8.287 8.309 6,974,942 -0.14(-1.64%)
Aug 02, 2007 8.410 8.540 8.344 8.447 8,617,882 +0.14(+1.70%)
Aug 01, 2007 8.287 8.469 8.149 8.306 7,623,126 -0.04(-0.49%)
Jul 31, 2007 8.578 8.643 8.296 8.347 6,766,644 -0.04(-0.42%)
Jul 30, 2007 8.442 8.461 8.141 8.382 9,442,762 -0.08(-0.90%)
Jul 27, 2007 8.410 8.542 8.255 8.458 8,612,662 +0.01(+0.16%)
Jul 26, 2007 8.613 8.618 8.241 8.445 11,826,667 -0.44(-4.92%)
Jul 25, 2007 8.882 8.898 8.599 8.882 7,712,206 +0.11(+1.24%)
Jul 24, 2007 9.036 9.061 8.749 8.773 7,388,058 -0.31(-3.46%)
Jul 23, 2007 9.090 9.191 8.998 9.088 9,680,473 -0.08(-0.89%)
Jul 20, 2007 9.145 9.250 9.080 9.169 8,043,519 -0.02(-0.27%)
Jul 19, 2007 8.979 9.240 8.898 9.194 27,385,106 +0.44(+5.02%)
Jul 18, 2007 8.735 8.773 8.670 8.754 11,432,727 -0.03(-0.31%)
Jul 17, 2007 8.662 8.863 8.621 8.781 7,408,967 +0.09(+1.06%)
Jul 16, 2007 8.515 9.088 8.382 8.689 16,908,646 +0.14(+1.68%)
Jul 13, 2007 8.681 8.692 8.428 8.545 10,232,633 -0.12(-1.44%)
Jul 12, 2007 8.651 8.708 8.532 8.670 9,841,767 +0.01(+0.06%)
Jul 11, 2007 8.721 8.749 8.496 8.665 11,950,888 -0.03(-0.37%)
Jul 10, 2007 8.589 8.749 8.485 8.697 16,569,760 +0.05(+0.63%)
Jul 09, 2007 8.472 8.681 8.426 8.643 12,838,324 +0.20(+2.31%)
Jul 06, 2007 8.225 8.477 8.209 8.447 7,289,490 +0.21(+2.57%)
Jul 05, 2007 8.032 8.239 8.022 8.236 7,723,342 +0.19(+2.36%)
Jul 03, 2007 8.016 8.165 8.003 8.046 4,640,514 +0.04(+0.54%)
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.