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 )

66.26 +0.50 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 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 (%)
Apr 29, 2005 6.470 6.554 6.444 6.545 126,867 +0.06(+0.89%)
Apr 28, 2005 6.557 6.569 6.487 6.487 191,752 -0.09(-1.35%)
Apr 27, 2005 6.544 6.598 6.525 6.576 893,056 -0.00(-0.01%)
Apr 26, 2005 6.610 6.668 6.577 6.577 218,518 -0.06(-0.98%)
Apr 25, 2005 6.627 6.649 6.621 6.642 1,226,487 +0.04(+0.62%)
Apr 22, 2005 6.660 6.660 6.554 6.601 512,442 -0.07(-1.06%)
Apr 21, 2005 6.552 6.693 6.552 6.672 751,424 +0.14(+2.10%)
Apr 20, 2005 6.789 6.789 6.523 6.534 484,323 -0.05(-0.75%)
Apr 19, 2005 6.558 6.645 6.538 6.584 290,282 +0.06(+0.93%)
Apr 18, 2005 6.497 6.544 6.497 6.523 558,469 +0.02(+0.25%)
Apr 15, 2005 6.598 6.610 6.494 6.507 632,962 -0.14(-2.16%)
Apr 14, 2005 6.723 6.733 6.638 6.650 596,080 -0.08(-1.20%)
Apr 13, 2005 6.839 6.919 6.728 6.731 189,266 -0.11(-1.62%)
Apr 12, 2005 6.802 6.841 6.717 6.841 359,930 +0.05(+0.79%)
Apr 11, 2005 6.814 6.824 6.787 6.788 430,087 -0.03(-0.47%)
Apr 08, 2005 6.885 6.890 6.813 6.820 294,398 -0.06(-0.82%)
Apr 07, 2005 6.813 6.876 6.813 6.876 97,697 +0.06(+0.93%)
Apr 06, 2005 6.852 6.875 6.813 6.813 562,250 -0.00(-0.01%)
Apr 05, 2005 6.841 6.841 6.808 6.814 72,862 +0.02(+0.33%)
Apr 04, 2005 6.794 6.816 6.726 6.791 176,028 +0.02(+0.32%)
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.