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 )

65.80 -0.03 (-0.05%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 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 (%)
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%)
Apr 01, 2005 6.866 6.867 6.754 6.770 722,924 -0.03(-0.51%)
Mar 31, 2005 6.830 6.840 6.795 6.804 4,281,600 -0.03(-0.49%)
Mar 30, 2005 6.765 6.838 6.759 6.838 3,107,742 +0.11(+1.64%)
Mar 29, 2005 6.805 6.822 6.710 6.727 2,542,405 -0.06(-0.95%)
Mar 28, 2005 6.845 6.845 6.792 6.792 262,129 -0.01(-0.10%)
Mar 24, 2005 6.797 6.848 6.797 6.799 6,365,337 +0.01(+0.22%)
Mar 23, 2005 6.770 6.817 6.765 6.784 126,856 +0.01(+0.09%)
Mar 22, 2005 6.813 6.876 6.778 6.778 1,029,601 -0.06(-0.88%)
Mar 21, 2005 6.813 6.854 6.788 6.838 1,783,939 +0.01(+0.12%)
Mar 18, 2005 6.857 6.873 6.816 6.830 804,840 -0.06(-0.89%)
Mar 17, 2005 6.821 6.906 6.817 6.892 1,570,774 +0.01(+0.19%)
Mar 16, 2005 6.954 6.954 6.859 6.879 399,101 -0.07(-0.95%)
Mar 15, 2005 6.984 7.025 6.938 6.944 313,174 -0.04(-0.53%)
Mar 14, 2005 6.958 6.987 6.945 6.982 70,758 +0.01(+0.17%)
Mar 11, 2005 7.035 7.056 6.944 6.970 121,815 -0.04(-0.60%)
Mar 10, 2005 7.040 7.040 6.961 7.012 395,112 -0.03(-0.41%)
Mar 09, 2005 7.064 7.091 7.024 7.040 286,732 -0.03(-0.39%)
Mar 08, 2005 7.062 7.138 7.062 7.068 206,644 -0.05(-0.75%)
Mar 07, 2005 7.157 7.167 7.078 7.122 828,588 +0.06(+0.82%)
Mar 04, 2005 7.082 7.091 7.043 7.064 506,256 +0.04(+0.62%)
Mar 03, 2005 7.071 7.076 6.986 7.021 448,019 -0.04(-0.59%)
Mar 02, 2005 6.995 7.111 6.995 7.062 443,522 +0.00(+0.04%)
Mar 01, 2005 7.042 7.067 7.025 7.059 247,561 +0.07(+0.99%)
Feb 28, 2005 7.013 7.049 6.954 6.990 128,127 -0.05(-0.76%)
Feb 25, 2005 7.071 7.071 6.988 7.044 202,666 +0.05(+0.75%)
Feb 24, 2005 6.913 6.994 6.905 6.991 522,974 +0.05(+0.77%)
Feb 23, 2005 6.931 6.959 6.899 6.938 516,523 +0.01(+0.14%)
Feb 22, 2005 6.975 7.022 6.920 6.928 338,529 -0.09(-1.22%)
Feb 18, 2005 7.034 7.054 7.008 7.014 96,610 -0.02(-0.25%)
Feb 17, 2005 7.118 7.139 7.031 7.031 305,971 -0.08(-1.14%)
Feb 16, 2005 7.099 7.134 7.092 7.112 277,321 -0.01(-0.18%)
Feb 15, 2005 7.079 7.179 7.079 7.125 409,391 +0.03(+0.40%)
Feb 14, 2005 7.083 7.107 7.078 7.097 484,242 +0.02(+0.23%)
Feb 11, 2005 7.002 7.099 6.949 7.080 410,212 +0.08(+1.16%)
Feb 10, 2005 7.002 7.012 6.950 6.999 517,390 +0.01(+0.12%)
Feb 09, 2005 7.062 7.123 6.987 6.990 429,150 -0.12(-1.64%)
Feb 08, 2005 7.101 7.139 7.101 7.107 519,726 +0.01(+0.13%)
Feb 07, 2005 7.164 7.165 7.075 7.098 461,824 -0.01(-0.16%)
Feb 04, 2005 6.948 7.112 6.948 7.109 615,862 +0.09(+1.28%)
Feb 03, 2005 7.050 7.050 6.988 7.019 961,259 -0.05(-0.75%)
Feb 02, 2005 7.078 7.095 7.042 7.072 549,728 +0.02(+0.33%)
Feb 01, 2005 7.040 7.063 7.024 7.048 495,642 +0.02(+0.33%)
Jan 31, 2005 7.032 7.036 7.002 7.025 689,129 +0.08(+1.13%)
Jan 28, 2005 7.006 7.006 6.907 6.946 246,486 -0.04(-0.52%)
Jan 27, 2005 6.919 7.002 6.919 6.982 227,536 +0.01(+0.11%)
Jan 26, 2005 6.946 6.985 6.925 6.975 853,249 +0.09(+1.24%)
Jan 25, 2005 6.862 6.943 6.862 6.889 3,041,979 -0.00(-0.03%)
Jan 24, 2005 6.924 6.984 6.850 6.891 929,418 -0.05(-0.66%)
Jan 21, 2005 7.047 7.047 6.925 6.937 4,225,410 -0.04(-0.62%)
Jan 20, 2005 7.016 7.035 6.975 6.980 941,754 -0.09(-1.33%)
Jan 19, 2005 7.168 7.168 7.063 7.074 277,876 -0.11(-1.55%)
Jan 18, 2005 7.136 7.186 7.090 7.186 459,812 +0.06(+0.91%)
Jan 14, 2005 7.135 7.135 7.075 7.121 121,433 +0.06(+0.82%)
Jan 13, 2005 7.092 7.205 7.046 7.063 396,974 -0.08(-1.07%)
Jan 12, 2005 7.101 7.139 7.049 7.139 381,423 +0.04(+0.60%)
Jan 11, 2005 7.084 7.177 7.066 7.097 398,859 -0.05(-0.71%)
Jan 10, 2005 7.118 7.200 7.113 7.148 396,858 +0.02(+0.29%)
Jan 07, 2005 7.127 7.173 7.081 7.127 442,631 -0.00(-0.06%)
Jan 06, 2005 7.129 7.181 7.122 7.131 442,666 -0.01(-0.11%)
Jan 05, 2005 7.208 7.220 7.136 7.139 1,304,124 -0.06(-0.85%)
Jan 04, 2005 7.394 7.394 7.165 7.200 794,746 -0.14(-1.95%)
Jan 03, 2005 7.460 7.477 7.328 7.344 465,512 -0.08(-1.08%)
Dec 31, 2004 7.482 7.482 7.424 7.424 437,036 -0.02(-0.21%)
Dec 30, 2004 7.395 7.447 7.395 7.440 200,019 +0.01(+0.19%)
Dec 29, 2004 7.438 7.448 7.419 7.426 231,236 +0.00(+0.00%)
Dec 28, 2004 7.290 7.426 7.290 7.426 645,148 +0.07(+0.90%)
Dec 27, 2004 7.415 7.418 7.332 7.360 645,148 -0.03(-0.36%)
Dec 23, 2004 7.315 7.395 7.145 7.386 313,324 +0.03(+0.39%)
Dec 22, 2004 7.373 7.385 7.317 7.358 390,788 +0.01(+0.19%)
Dec 21, 2004 7.303 7.346 7.278 7.344 386,164 +0.08(+1.13%)
Dec 20, 2004 7.482 7.482 7.252 7.262 787,358 -0.06(-0.82%)
Dec 17, 2004 7.455 7.455 7.315 7.322 496,001 -0.08(-1.11%)
Dec 16, 2004 7.467 7.471 7.388 7.404 349,166 -0.05(-0.66%)
Dec 15, 2004 7.473 7.496 7.415 7.453 426,630 +0.00(+0.04%)
Dec 14, 2004 7.437 7.467 7.373 7.450 261,296 +0.04(+0.58%)
Dec 13, 2004 7.370 7.415 7.358 7.407 336,448 +0.06(+0.87%)
Dec 10, 2004 7.309 7.373 7.305 7.343 852,104 +0.00(+0.01%)
Dec 09, 2004 7.265 7.366 7.232 7.342 738,799 +0.00(+0.02%)
Dec 08, 2004 7.335 7.353 7.283 7.341 841,699 +0.04(+0.49%)
Dec 07, 2004 7.388 7.456 7.305 7.305 558,434 -0.13(-1.75%)
Dec 06, 2004 7.394 7.443 7.265 7.435 534,155 +0.02(+0.21%)
Dec 03, 2004 7.447 7.467 7.413 7.419 480,970 +0.02(+0.27%)
Dec 02, 2004 7.373 7.443 7.373 7.399 825,512 +0.03(+0.38%)
Dec 01, 2004 7.283 7.380 7.222 7.372 741,111 +0.13(+1.77%)
Nov 30, 2004 7.245 7.270 7.179 7.244 394,257 -0.02(-0.26%)
Nov 29, 2004 7.245 7.312 7.144 7.263 374,602 +0.01(+0.08%)
Nov 26, 2004 7.343 7.343 7.256 7.257 426,630 +0.00(+0.01%)
Nov 24, 2004 7.194 7.266 7.194 7.256 1,783,985 +0.06(+0.87%)
Nov 23, 2004 7.264 7.264 7.136 7.194 532,999 +0.00(+0.02%)
Nov 22, 2004 7.120 7.194 7.103 7.192 2,575,969 +0.04(+0.52%)
Nov 19, 2004 7.248 7.248 7.143 7.155 781,577 -0.11(-1.55%)
Nov 18, 2004 7.200 7.300 7.162 7.267 723,768 +0.03(+0.41%)
Nov 17, 2004 7.222 7.296 7.216 7.238 1,689,179 +0.06(+0.87%)
Nov 16, 2004 7.190 7.207 7.153 7.175 1,964,349 -0.04(-0.53%)
Nov 15, 2004 7.213 7.221 7.181 7.213 453,222 +0.03(+0.36%)
Nov 12, 2004 7.118 7.187 7.091 7.187 605,838 +0.07(+1.03%)
Nov 11, 2004 7.074 7.114 7.037 7.114 716,831 +0.09(+1.33%)
Nov 10, 2004 7.010 7.059 6.902 7.021 1,034,781 -0.03(-0.41%)
Nov 09, 2004 6.985 7.074 6.985 7.049 657,866 +0.02(+0.32%)
Nov 08, 2004 7.031 7.046 7.016 7.027 372,289 -0.00(-0.04%)
Nov 05, 2004 7.025 7.062 6.988 7.029 2,212,928 +0.05(+0.71%)
Nov 04, 2004 6.899 6.983 6.871 6.980 1,055,592 +0.08(+1.12%)
Nov 03, 2004 6.954 6.985 6.868 6.903 1,224,394 +0.06(+0.87%)
Nov 02, 2004 6.893 6.911 6.829 6.843 1,092,590 +0.01(+0.19%)
Nov 01, 2004 6.797 6.842 6.795 6.830 1,047,499 +0.03(+0.37%)
Oct 29, 2004 6.807 6.853 6.780 6.805 463,628 +0.01(+0.08%)
Oct 28, 2004 6.824 6.839 6.765 6.800 1,382,791 -0.00(-0.01%)
Oct 27, 2004 6.685 6.807 6.645 6.801 588,495 +0.15(+2.29%)
Oct 26, 2004 6.675 6.675 6.573 6.649 152,615 +0.04(+0.65%)
Oct 25, 2004 6.573 6.630 6.573 6.605 811,638 -0.01(-0.10%)
Oct 22, 2004 6.743 6.743 6.607 6.612 499,469 -0.13(-1.92%)
Oct 21, 2004 6.685 6.758 6.668 6.742 737,642 +0.08(+1.16%)
Oct 20, 2004 6.643 6.673 6.590 6.665 619,712 +0.03(+0.51%)
Oct 19, 2004 6.738 6.738 6.631 6.631 751,517 -0.05(-0.74%)
Oct 18, 2004 6.581 6.681 6.571 6.681 1,165,429 +0.08(+1.18%)
Oct 15, 2004 6.584 6.640 6.550 6.603 1,490,316 +0.04(+0.54%)
Oct 14, 2004 6.656 6.656 6.559 6.567 960,785 -0.05(-0.82%)
Oct 13, 2004 6.694 6.721 6.602 6.622 631,274 -0.02(-0.27%)
Oct 12, 2004 6.608 6.658 6.567 6.640 406,975 -0.02(-0.28%)
Oct 11, 2004 6.660 6.665 6.626 6.659 535,311 +0.03(+0.40%)
Oct 08, 2004 6.705 6.727 6.617 6.632 1,523,845 -0.09(-1.34%)
Oct 07, 2004 6.801 6.801 6.722 6.722 761,922 -0.08(-1.14%)
Oct 06, 2004 6.746 6.800 6.724 6.800 270,546 +0.05(+0.79%)
Oct 05, 2004 6.733 6.768 6.718 6.746 482,127 +0.00(+0.05%)
Oct 04, 2004 6.756 6.786 6.733 6.743 764,235 +0.04(+0.63%)
Oct 01, 2004 6.578 6.705 6.578 6.701 1,274,110 +0.16(+2.43%)
Sep 30, 2004 6.539 6.575 6.515 6.541 1,052,123 +0.01(+0.10%)
Sep 29, 2004 6.457 6.534 6.445 6.534 393,101 +0.08(+1.19%)
Sep 28, 2004 6.422 6.465 6.389 6.457 1,742,363 +0.04(+0.66%)
Sep 27, 2004 6.444 6.460 6.412 6.415 541,092 -0.07(-1.12%)
Sep 24, 2004 6.520 6.550 6.487 6.488 277,483 -0.04(-0.56%)
Sep 23, 2004 6.517 6.539 6.497 6.524 356,103 +0.01(+0.16%)
Sep 22, 2004 6.586 6.586 6.502 6.514 1,297,234 -0.12(-1.79%)
Sep 21, 2004 6.653 6.655 6.577 6.632 770,015 +0.04(+0.55%)
Sep 20, 2004 6.572 6.640 6.564 6.596 869,447 +0.00(+0.07%)
Sep 17, 2004 6.595 6.604 6.553 6.592 563,059 +0.01(+0.20%)
Sep 16, 2004 6.572 6.613 6.564 6.579 372,289 +0.03(+0.47%)
Sep 15, 2004 6.612 6.612 6.535 6.548 1,012,813 -0.07(-1.11%)
Sep 14, 2004 6.582 6.625 6.566 6.621 645,148 +0.03(+0.42%)
Sep 13, 2004 6.561 6.634 6.553 6.593 1,105,308 +0.05(+0.71%)
Sep 10, 2004 6.485 6.550 6.337 6.547 772,328 +0.09(+1.38%)
Sep 09, 2004 6.396 6.470 6.385 6.457 1,429,038 +0.06(+0.99%)
Sep 08, 2004 6.419 6.466 6.392 6.394 692,551 -0.02(-0.38%)
Sep 07, 2004 6.434 6.487 6.377 6.419 873,725 +0.04(+0.62%)
Sep 03, 2004 6.405 6.453 6.355 6.379 1,069,466 -0.10(-1.47%)
Sep 02, 2004 6.374 6.483 6.374 6.474 632,430 +0.10(+1.49%)
Sep 01, 2004 6.376 6.428 6.320 6.379 1,804,797 +0.04(+0.57%)
Aug 31, 2004 6.357 6.361 6.279 6.342 1,153,867 -0.00(-0.04%)
Aug 30, 2004 6.405 6.433 6.344 6.345 924,944 -0.09(-1.40%)
Aug 27, 2004 6.403 6.450 6.403 6.435 435,879 +0.03(+0.54%)
Aug 26, 2004 6.405 6.432 6.387 6.400 349,166 -0.03(-0.43%)
Aug 25, 2004 6.319 6.433 6.272 6.428 2,364,388 +0.09(+1.38%)
Aug 24, 2004 6.399 6.399 6.317 6.341 837,074 -0.01(-0.20%)
Aug 23, 2004 6.379 6.385 6.340 6.354 1,933,133 +0.01(+0.10%)
Aug 20, 2004 6.279 6.369 6.278 6.348 1,785,142 +0.07(+1.05%)
Aug 19, 2004 6.279 6.327 6.259 6.282 1,560,843 -0.04(-0.71%)
Aug 18, 2004 6.184 6.327 6.150 6.327 615,689 +0.13(+2.18%)
Aug 17, 2004 6.169 6.237 6.167 6.192 840,542 +0.03(+0.51%)
Aug 16, 2004 6.113 6.182 6.094 6.161 545,717 +0.09(+1.54%)
Aug 13, 2004 6.031 6.128 6.031 6.067 434,723 +0.01(+0.18%)
Aug 12, 2004 6.102 6.124 6.046 6.056 857,885 -0.09(-1.53%)
Aug 11, 2004 6.175 6.175 6.075 6.150 1,297,234 -0.08(-1.21%)
Aug 10, 2004 6.148 6.230 6.132 6.226 1,253,299 +0.10(+1.65%)
Aug 09, 2004 6.205 6.205 6.119 6.124 1,383,635 -0.01(-0.24%)
Aug 06, 2004 6.271 6.274 6.120 6.139 1,738,894 -0.15(-2.34%)
Aug 05, 2004 6.503 6.510 6.280 6.286 2,374,793 -0.11(-1.76%)
Aug 04, 2004 6.416 6.438 6.355 6.399 1,411,695 -0.02(-0.30%)
Aug 03, 2004 6.510 6.510 6.416 6.418 823,200 -0.11(-1.63%)
Aug 02, 2004 6.487 6.553 6.414 6.524 943,442 +0.01(+0.21%)
Jul 30, 2004 6.484 6.548 6.471 6.510 1,308,795 +0.01(+0.15%)
Jul 29, 2004 6.476 6.510 6.420 6.501 2,126,215 +0.09(+1.35%)
Jul 28, 2004 6.475 6.475 6.328 6.414 1,745,831 -0.04(-0.63%)
Jul 27, 2004 6.366 6.466 6.361 6.455 2,281,143 +0.10(+1.65%)
Jul 26, 2004 6.390 6.416 6.301 6.350 2,390,980 -0.04(-0.57%)
Jul 23, 2004 6.413 6.457 6.368 6.387 1,725,020 -0.12(-1.91%)
Jul 22, 2004 6.544 6.573 6.388 6.511 1,330,763 +0.04(+0.55%)
Jul 21, 2004 6.667 6.675 6.472 6.476 2,743,615 -0.14(-2.07%)
Jul 20, 2004 6.515 6.612 6.512 6.612 1,313,420 +0.10(+1.59%)
Jul 19, 2004 6.560 6.560 6.446 6.508 1,699,584 +0.00(+0.03%)
Jul 16, 2004 6.624 6.635 6.504 6.507 1,002,408 -0.10(-1.45%)
Jul 15, 2004 6.670 6.670 6.586 6.603 715,675 -0.01(-0.14%)
Jul 14, 2004 6.617 6.687 6.586 6.612 778,109 -0.06(-0.92%)
Jul 13, 2004 6.698 6.714 6.658 6.674 453,222 -0.01(-0.21%)
Jul 12, 2004 6.682 6.705 6.630 6.688 1,078,716 -0.03(-0.46%)
Jul 09, 2004 6.687 6.749 6.687 6.719 1,278,735 +0.04(+0.58%)
Jul 08, 2004 6.736 6.774 6.677 6.680 1,271,798 -0.11(-1.57%)
Jul 07, 2004 6.809 6.826 6.772 6.786 807,013 -0.00(-0.06%)
Jul 06, 2004 6.898 6.912 6.759 6.790 1,223,238 -0.13(-1.90%)
Jul 02, 2004 6.980 6.980 6.892 6.922 557,278 -0.04(-0.57%)
Jul 01, 2004 7.051 7.053 6.931 6.962 1,396,665 -0.11(-1.55%)
Jun 30, 2004 7.067 7.102 7.020 7.072 1,267,173 +0.04(+0.62%)
Jun 29, 2004 6.982 7.032 6.980 7.028 1,005,876 +0.05(+0.77%)
Jun 28, 2004 7.025 7.085 6.950 6.975 1,335,388 -0.03(-0.41%)
Jun 25, 2004 6.969 7.026 6.963 7.003 935,349 +0.04(+0.52%)
Jun 24, 2004 7.014 7.014 6.949 6.967 1,019,750 -0.02(-0.27%)
Jun 23, 2004 6.902 6.988 6.848 6.986 1,403,602 +0.10(+1.47%)
Jun 22, 2004 6.811 6.885 6.778 6.885 1,075,247 +0.07(+0.96%)
Jun 21, 2004 6.908 6.918 6.812 6.819 671,740 -0.03(-0.50%)
Jun 18, 2004 6.840 6.899 6.804 6.854 735,330 +0.01(+0.14%)
Jun 17, 2004 6.869 6.870 6.815 6.844 626,649 -0.05(-0.73%)
Jun 16, 2004 6.898 6.905 6.850 6.894 946,911 +0.01(+0.09%)
Jun 15, 2004 6.850 6.928 6.850 6.888 452,066 +0.09(+1.35%)
Jun 14, 2004 6.838 6.885 6.777 6.797 2,196,742 -0.10(-1.39%)
Jun 10, 2004 6.944 6.944 6.868 6.893 613,931 +0.02(+0.31%)
Jun 09, 2004 7.036 7.036 6.869 6.871 1,198,958 -0.12(-1.65%)
Jun 08, 2004 7.004 7.004 6.920 6.986 1,167,741 +0.02(+0.22%)
Jun 07, 2004 6.876 6.974 6.869 6.970 1,275,266 +0.13(+1.97%)
Jun 04, 2004 6.873 6.889 6.824 6.835 721,456 +0.07(+1.01%)
Jun 03, 2004 6.895 6.895 6.767 6.767 2,286,924 -0.11(-1.57%)
Jun 02, 2004 6.911 6.918 6.831 6.875 834,762 +0.00(+0.03%)
Jun 01, 2004 6.799 6.880 6.799 6.873 765,391 +0.01(+0.13%)
May 28, 2004 6.846 6.873 6.816 6.865 478,658 +0.02(+0.28%)
May 27, 2004 6.809 6.873 6.786 6.846 1,519,220 +0.02(+0.32%)
May 26, 2004 6.748 6.825 6.748 6.824 2,184,024 +0.03(+0.51%)
May 25, 2004 6.579 6.796 6.579 6.790 1,663,743 +0.15(+2.27%)
May 24, 2004 6.700 6.712 6.609 6.639 856,729 +0.04(+0.63%)
May 21, 2004 6.559 6.624 6.555 6.598 626,649 +0.04(+0.69%)
May 20, 2004 6.567 6.598 6.522 6.553 834,762 +0.00(+0.00%)
May 19, 2004 6.650 6.685 6.547 6.553 1,753,925 +0.00(+0.00%)
May 18, 2004 6.586 6.591 6.520 6.553 965,410 +0.07(+1.11%)
May 17, 2004 6.559 6.559 6.426 6.481 2,084,592 -0.09(-1.32%)
May 14, 2004 6.621 6.643 6.530 6.567 758,454 -0.09(-1.36%)
May 13, 2004 6.612 6.692 6.595 6.658 1,316,889 +0.02(+0.25%)
May 12, 2004 6.660 6.660 6.483 6.642 2,664,995 -0.02(-0.27%)
May 11, 2004 6.617 6.665 6.579 6.660 1,660,274 +0.11(+1.73%)
May 10, 2004 6.573 6.585 6.485 6.547 3,576,065 -0.06(-0.97%)
May 07, 2004 6.681 6.756 6.610 6.611 3,423,449 -0.08(-1.18%)
May 06, 2004 6.738 6.738 6.621 6.689 2,802,580 -0.07(-1.07%)
May 05, 2004 6.743 6.786 6.736 6.762 902,976 +0.03(+0.40%)
May 04, 2004 6.713 6.796 6.665 6.735 1,029,000 +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.