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 30, 2011 6.424 6.448 6.277 6.277 7,954,079 -0.25(-3.82%)
Sep 29, 2011 6.676 6.698 6.285 6.527 11,111,477 +0.02(+0.29%)
Sep 28, 2011 6.749 6.749 6.497 6.508 9,641,162 -0.29(-4.31%)
Sep 27, 2011 6.983 7.050 6.749 6.801 11,484,151 +0.02(+0.32%)
Sep 26, 2011 6.706 6.798 6.511 6.779 9,342,314 +0.16(+2.46%)
Sep 23, 2011 6.462 6.635 6.424 6.616 10,503,860 +0.11(+1.63%)
Sep 22, 2011 6.329 6.570 6.239 6.511 17,750,420 -0.05(-0.74%)
Sep 21, 2011 6.703 6.779 6.549 6.559 10,106,768 -0.14(-2.11%)
Sep 20, 2011 6.755 6.855 6.608 6.700 9,260,187 -0.02(-0.36%)
Sep 19, 2011 6.722 6.795 6.540 6.725 9,797,793 -0.13(-1.90%)
Sep 16, 2011 6.888 6.993 6.741 6.855 25,716,638 +0.04(+0.52%)
Sep 15, 2011 6.540 6.842 6.494 6.820 15,350,667 +0.37(+5.72%)
Sep 14, 2011 6.451 6.565 6.313 6.451 11,412,146 +0.06(+0.89%)
Sep 13, 2011 6.220 6.448 6.166 6.394 10,450,884 +0.20(+3.29%)
Sep 12, 2011 5.925 6.196 5.889 6.190 11,006,225 +0.15(+2.52%)
Sep 09, 2011 6.190 6.242 6.026 6.039 8,893,252 -0.24(-3.80%)
Sep 08, 2011 6.315 6.399 6.226 6.277 9,518,324 -0.11(-1.78%)
Sep 07, 2011 6.283 6.417 6.150 6.391 13,294,895 +0.51(+8.62%)
Sep 06, 2011 5.827 5.957 5.792 5.884 13,299,167 -0.24(-3.86%)
Sep 02, 2011 6.123 6.220 6.020 6.120 6,973,652 -0.16(-2.55%)
Sep 01, 2011 6.470 6.475 6.258 6.280 6,563,263 -0.15(-2.28%)
Aug 31, 2011 6.397 6.527 6.332 6.426 9,003,289 +0.07(+1.11%)
Aug 30, 2011 6.302 6.418 6.231 6.356 6,962,677 -0.01(-0.09%)
Aug 29, 2011 6.250 6.367 6.208 6.361 6,914,914 +0.20(+3.17%)
Aug 26, 2011 5.979 6.212 5.889 6.166 5,647,509 +0.13(+2.20%)
Aug 25, 2011 6.351 6.356 5.973 6.033 6,149,527 -0.22(-3.51%)
Aug 24, 2011 6.101 6.272 6.044 6.253 7,539,893 +0.19(+3.09%)
Aug 23, 2011 5.889 6.071 5.716 6.066 11,177,461 +0.37(+6.58%)
Aug 22, 2011 5.879 5.917 5.670 5.691 6,067,677 -0.06(-1.04%)
Aug 19, 2011 5.767 5.995 5.737 5.751 6,918,346 -0.11(-1.90%)
Aug 18, 2011 6.001 6.011 5.819 5.862 8,838,356 -0.34(-5.51%)
Aug 17, 2011 6.283 6.375 6.171 6.204 6,323,771 -0.03(-0.44%)
Aug 16, 2011 6.321 6.426 5.998 6.231 20,314,342 -0.18(-2.75%)
Aug 15, 2011 6.296 6.435 6.283 6.408 4,826,153 +0.18(+2.83%)
Aug 12, 2011 6.459 6.548 6.207 6.231 8,087,154 -0.15(-2.42%)
Aug 11, 2011 6.030 6.496 5.927 6.386 16,228,726 +0.56(+9.64%)
Aug 10, 2011 5.992 6.142 5.762 5.824 17,177,606 -0.31(-5.08%)
Aug 09, 2011 5.762 6.139 5.561 6.136 19,981,682 +0.60(+10.88%)
Aug 08, 2011 6.030 6.155 5.512 5.534 21,336,884 -0.65(-10.49%)
Aug 05, 2011 6.239 6.372 6.060 6.182 21,189,896 +0.10(+1.70%)
Aug 04, 2011 6.253 6.294 6.074 6.079 12,817,799 -0.29(-4.60%)
Aug 03, 2011 6.342 6.413 6.174 6.372 8,356,586 +0.03(+0.47%)
Aug 02, 2011 6.470 6.516 6.272 6.342 10,208,539 -0.22(-3.35%)
Aug 01, 2011 6.606 6.638 6.448 6.562 8,332,168 +0.03(+0.50%)
Jul 29, 2011 6.424 6.652 6.375 6.530 6,804,985 +0.02(+0.29%)
Jul 28, 2011 6.394 6.608 6.394 6.511 9,404,439 +0.14(+2.13%)
Jul 27, 2011 6.657 6.700 6.277 6.375 14,568,799 -0.21(-3.25%)
Jul 26, 2011 6.527 6.595 6.500 6.589 5,849,345 +0.04(+0.62%)
Jul 25, 2011 6.478 6.578 6.443 6.549 6,749,348 -0.02(-0.25%)
Jul 22, 2011 6.551 6.565 6.454 6.565 3,739,431 +0.10(+1.51%)
Jul 21, 2011 6.389 6.511 6.361 6.467 7,657,678 +0.12(+1.92%)
Jul 20, 2011 6.405 6.418 6.315 6.345 5,995,270 +0.01(+0.13%)
Jul 19, 2011 6.239 6.375 6.231 6.337 8,454,347 +0.16(+2.59%)
Jul 18, 2011 6.394 6.394 6.169 6.177 7,647,047 -0.25(-3.88%)
Jul 15, 2011 6.429 6.451 6.330 6.426 5,350,367 +0.04(+0.64%)
Jul 14, 2011 6.473 6.516 6.370 6.386 4,712,423 -0.08(-1.18%)
Jul 13, 2011 6.511 6.577 6.451 6.462 4,342,256 -0.02(-0.38%)
Jul 12, 2011 6.554 6.606 6.481 6.486 6,534,834 -0.06(-0.91%)
Jul 11, 2011 6.771 6.782 6.532 6.546 8,720,273 -0.34(-4.89%)
Jul 08, 2011 6.896 6.907 6.812 6.882 5,519,922 -0.11(-1.59%)
Jul 07, 2011 7.007 7.053 6.931 6.993 9,352,647 +0.05(+0.70%)
Jul 06, 2011 7.069 7.083 6.934 6.945 9,055,144 -0.18(-2.55%)
Jul 05, 2011 6.921 7.140 6.921 7.126 5,573,392 +0.04(+0.57%)
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.