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 )

65.83 -0.17 (-0.26%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 30, 2010 8.597 8.626 8.409 8.409 336,923 -0.16(-1.89%)
Apr 29, 2010 8.494 8.579 8.488 8.571 66,837 +0.13(+1.56%)
Apr 28, 2010 8.470 8.470 8.396 8.439 348,969 +0.00(+0.00%)
Apr 27, 2010 8.613 8.613 8.416 8.439 273,574 -0.17(-2.02%)
Apr 26, 2010 8.658 8.658 8.608 8.613 1,344,438 -0.01(-0.11%)
Apr 23, 2010 8.593 8.625 8.572 8.623 776,084 +0.02(+0.24%)
Apr 22, 2010 8.528 8.610 8.428 8.602 156,819 +0.05(+0.58%)
Apr 21, 2010 8.644 8.644 8.516 8.552 88,492 +0.02(+0.25%)
Apr 20, 2010 8.516 8.542 8.476 8.531 191,999 +0.09(+1.05%)
Apr 19, 2010 8.441 8.492 8.376 8.442 217,085 -0.04(-0.52%)
Apr 16, 2010 8.554 8.574 8.434 8.486 311,133 -0.10(-1.19%)
Apr 15, 2010 8.594 8.604 8.556 8.588 180,554 +0.04(+0.49%)
Apr 14, 2010 8.515 8.557 8.481 8.546 222,028 +0.12(+1.39%)
Apr 13, 2010 8.425 8.433 8.356 8.429 69,170 +0.03(+0.42%)
Apr 12, 2010 8.399 8.418 8.380 8.394 669,135 +0.01(+0.12%)
Apr 09, 2010 8.346 8.384 8.311 8.384 135,822 +0.06(+0.69%)
Apr 08, 2010 8.264 8.328 8.234 8.327 83,976 +0.04(+0.44%)
Apr 07, 2010 8.331 8.340 8.248 8.290 2,651,155 -0.03(-0.41%)
Apr 06, 2010 8.267 8.339 8.259 8.325 79,495 +0.04(+0.53%)
Apr 05, 2010 8.233 8.296 8.214 8.281 278,667 +0.10(+1.24%)
Apr 01, 2010 8.232 8.180 8.180 8.180 105,101 -0.00(-0.06%)
Mar 31, 2010 8.219 8.248 8.182 8.184 140,223 -0.04(-0.48%)
Mar 30, 2010 8.231 8.254 8.184 8.224 88,562 +0.01(+0.17%)
Mar 29, 2010 8.218 8.229 8.191 8.210 138,190 +0.04(+0.49%)
Mar 26, 2010 8.220 8.231 8.142 8.170 82,533 -0.02(-0.26%)
Mar 25, 2010 8.256 8.302 8.189 8.192 176,823 -0.00(-0.02%)
Mar 24, 2010 8.243 8.243 8.187 8.193 157,177 -0.06(-0.68%)
Mar 23, 2010 8.193 8.249 8.176 8.249 48,438 +0.08(+0.92%)
Mar 22, 2010 8.056 8.188 8.050 8.173 282,594 +0.08(+1.03%)
Mar 19, 2010 8.165 8.186 8.070 8.090 249,054 -0.08(-0.96%)
Mar 18, 2010 8.202 8.202 8.151 8.169 63,370 +0.01(+0.06%)
Mar 17, 2010 8.140 8.189 8.130 8.164 374,775 +0.05(+0.63%)
Mar 16, 2010 8.103 8.119 8.067 8.113 189,035 +0.05(+0.60%)
Mar 15, 2010 8.021 8.085 8.011 8.064 107,964 -0.02(-0.27%)
Mar 12, 2010 8.122 8.137 8.053 8.086 140,672 +0.01(+0.09%)
Mar 11, 2010 8.058 8.079 7.992 8.079 169,334 +0.03(+0.31%)
Mar 10, 2010 8.020 8.063 8.007 8.054 516,500 +0.07(+0.88%)
Mar 09, 2010 7.955 8.032 7.946 7.984 551,440 +0.02(+0.23%)
Mar 08, 2010 7.951 7.974 7.936 7.966 109,131 +0.03(+0.38%)
Mar 05, 2010 7.879 7.942 7.847 7.936 256,440 +0.11(+1.43%)
Mar 04, 2010 7.804 7.824 7.761 7.824 811,418 +0.04(+0.48%)
Mar 03, 2010 7.787 7.823 7.776 7.787 3,377,895 +0.02(+0.21%)
Mar 02, 2010 7.785 7.815 7.766 7.770 525,761 +0.03(+0.36%)
Mar 01, 2010 7.674 7.749 7.674 7.743 117,271 +0.11(+1.44%)
Feb 26, 2010 7.627 7.647 7.577 7.633 152,141 +0.07(+0.87%)
Feb 25, 2010 7.542 7.585 7.482 7.567 131,330 -0.05(-0.65%)
Feb 24, 2010 7.567 7.629 7.567 7.616 380,510 +0.07(+0.87%)
Feb 23, 2010 7.657 7.657 7.533 7.551 71,706 -0.09(-1.18%)
Feb 22, 2010 7.698 7.698 7.639 7.641 216,240 -0.01(-0.11%)
Feb 19, 2010 7.614 7.676 7.608 7.649 210,135 +0.01(+0.20%)
Feb 18, 2010 7.585 7.639 7.585 7.634 246,844 +0.05(+0.67%)
Feb 17, 2010 7.591 7.643 7.550 7.584 242,173 +0.03(+0.42%)
Feb 16, 2010 7.510 7.564 7.460 7.552 453,685 +0.12(+1.62%)
Feb 12, 2010 7.354 7.431 7.431 7.431 61,277 +0.00(+0.05%)
Feb 11, 2010 7.334 7.431 7.285 7.427 240,254 +0.12(+1.60%)
Feb 10, 2010 7.322 7.342 7.277 7.310 60,872 -0.01(-0.09%)
Feb 09, 2010 7.306 7.362 7.267 7.317 134,868 +0.06(+0.83%)
Feb 08, 2010 7.303 7.325 7.257 7.257 72,827 -0.05(-0.69%)
Feb 05, 2010 7.254 7.307 7.168 7.307 328,702 +0.06(+0.90%)
Feb 04, 2010 7.401 7.408 7.242 7.242 217,731 -0.22(-2.97%)
Feb 03, 2010 7.413 7.476 7.413 7.463 142,291 +0.00(+0.02%)
Feb 02, 2010 7.406 7.463 7.375 7.462 130,717 +0.07(+0.94%)
Feb 01, 2010 7.339 7.392 7.329 7.392 217,812 +0.06(+0.87%)
Jan 29, 2010 7.473 7.498 7.298 7.328 511,285 -0.09(-1.19%)
Jan 28, 2010 7.545 7.573 7.375 7.417 149,205 -0.13(-1.79%)
Jan 27, 2010 7.479 7.566 7.475 7.552 220,148 +0.04(+0.55%)
Jan 26, 2010 7.507 7.585 7.469 7.510 69,347 -0.03(-0.37%)
Jan 25, 2010 7.533 7.566 7.497 7.538 288,709 +0.03(+0.33%)
Jan 22, 2010 7.713 7.713 7.495 7.513 347,593 -0.22(-2.83%)
Jan 21, 2010 7.841 7.866 7.694 7.731 149,910 -0.06(-0.81%)
Jan 20, 2010 7.876 7.876 7.737 7.794 106,865 -0.11(-1.35%)
Jan 19, 2010 7.821 7.901 7.821 7.901 148,164 +0.10(+1.28%)
Jan 15, 2010 7.914 7.802 7.802 7.802 115,618 -0.10(-1.29%)
Jan 14, 2010 7.863 7.909 7.859 7.904 128,416 +0.04(+0.52%)
Jan 13, 2010 7.784 7.869 7.766 7.863 67,370 +0.10(+1.24%)
Jan 12, 2010 7.851 7.851 7.750 7.767 55,727 -0.10(-1.23%)
Jan 11, 2010 7.930 7.962 7.845 7.863 110,438 -0.03(-0.42%)
Jan 08, 2010 7.836 7.896 7.815 7.896 80,805 +0.06(+0.77%)
Jan 07, 2010 7.855 7.855 7.804 7.836 32,974 +0.00(+0.03%)
Jan 06, 2010 7.875 7.881 7.832 7.834 49,715 -0.04(-0.49%)
Jan 05, 2010 7.923 7.923 7.831 7.872 168,189 +0.01(+0.09%)
Jan 04, 2010 7.820 7.871 7.820 7.866 81,048 +0.12(+1.49%)
Dec 31, 2009 7.798 7.750 7.750 7.750 54,340 -0.03(-0.44%)
Dec 30, 2009 7.784 7.802 7.769 7.784 46,964 -0.02(-0.23%)
Dec 29, 2009 7.823 7.833 7.784 7.802 140,799 +0.01(+0.13%)
Dec 28, 2009 7.814 7.827 7.782 7.792 142,244 +0.01(+0.13%)
Dec 24, 2009 7.755 7.783 7.755 7.782 31,054 +0.06(+0.75%)
Dec 23, 2009 7.698 7.743 7.676 7.724 110,542 +0.05(+0.64%)
Dec 22, 2009 7.651 7.676 7.638 7.675 119,086 +0.06(+0.72%)
Dec 21, 2009 7.585 7.634 7.585 7.619 221,142 +0.09(+1.23%)
Dec 18, 2009 7.463 7.527 7.398 7.527 44,293 +0.07(+0.96%)
Dec 17, 2009 7.503 7.503 7.443 7.456 117,571 -0.08(-1.01%)
Dec 16, 2009 7.563 7.582 7.525 7.532 46,096 +0.03(+0.38%)
Dec 15, 2009 7.525 7.568 7.503 7.503 66,133 -0.05(-0.66%)
Dec 14, 2009 7.529 7.553 7.430 7.553 80,712 +0.08(+1.08%)
Dec 11, 2009 7.520 7.525 7.441 7.473 49,241 -0.01(-0.13%)
Dec 10, 2009 7.486 7.527 7.473 7.482 55,161 +0.04(+0.50%)
Dec 09, 2009 7.414 7.445 7.405 7.445 21,435 +0.04(+0.49%)
Dec 08, 2009 7.415 7.447 7.374 7.409 133,839 -0.05(-0.73%)
Dec 07, 2009 7.495 7.509 7.448 7.463 106,750 -0.02(-0.29%)
Dec 04, 2009 7.504 7.558 7.405 7.485 261,342 +0.04(+0.59%)
Dec 03, 2009 7.456 7.498 7.441 7.441 59,207 +0.00(+0.02%)
Dec 02, 2009 7.463 7.469 7.435 7.440 92,610 +0.02(+0.32%)
Dec 01, 2009 7.386 7.446 7.386 7.416 110,403 +0.10(+1.40%)
Nov 30, 2009 7.296 7.314 7.233 7.314 104,530 +0.01(+0.17%)
Nov 27, 2009 7.260 7.352 7.175 7.301 202,701 -0.12(-1.58%)
Nov 25, 2009 7.404 7.438 7.404 7.418 122,647 +0.02(+0.26%)
Nov 24, 2009 7.404 7.411 7.362 7.398 49,889 -0.01(-0.14%)
Nov 23, 2009 7.354 7.458 7.354 7.409 315,278 +0.10(+1.31%)
Nov 20, 2009 7.326 7.326 7.285 7.313 84,817 -0.05(-0.65%)
Nov 19, 2009 7.431 7.431 7.299 7.360 201,152 -0.12(-1.57%)
Nov 18, 2009 7.505 7.505 7.449 7.478 104,564 -0.04(-0.47%)
Nov 17, 2009 7.474 7.520 7.466 7.513 400,477 +0.03(+0.43%)
Nov 16, 2009 7.399 7.509 7.399 7.481 176,317 +0.09(+1.25%)
Nov 13, 2009 7.355 7.404 7.321 7.388 99,258 +0.05(+0.70%)
Nov 12, 2009 7.410 7.424 7.332 7.337 134,070 -0.05(-0.65%)
Nov 11, 2009 7.395 7.411 7.362 7.385 98,275 +0.06(+0.79%)
Nov 10, 2009 7.340 7.373 7.311 7.328 288,281 -0.02(-0.29%)
Nov 09, 2009 7.232 7.349 7.232 7.349 145,065 +0.15(+2.15%)
Nov 06, 2009 7.153 7.208 7.129 7.195 114,797 +0.03(+0.42%)
Nov 05, 2009 7.092 7.179 7.092 7.164 116,843 +0.16(+2.31%)
Nov 04, 2009 7.048 7.094 7.002 7.002 133,480 +0.01(+0.07%)
Nov 03, 2009 6.955 7.011 6.918 6.997 148,233 +0.02(+0.32%)
Nov 02, 2009 6.973 7.049 6.901 6.975 137,446 -0.00(-0.05%)
Oct 30, 2009 7.154 7.154 6.944 6.978 253,735 -0.17(-2.38%)
Oct 29, 2009 7.076 7.153 7.070 7.149 331,950 +0.12(+1.76%)
Oct 28, 2009 7.180 7.185 7.010 7.025 391,482 -0.20(-2.71%)
Oct 27, 2009 7.280 7.321 7.201 7.220 187,463 -0.08(-1.10%)
Oct 26, 2009 7.349 7.437 7.282 7.301 103,929 -0.06(-0.81%)
Oct 23, 2009 7.364 7.475 7.324 7.360 294,062 -0.00(-0.05%)
Oct 22, 2009 7.306 7.369 7.283 7.364 68,457 +0.04(+0.54%)
Oct 21, 2009 7.354 7.436 7.317 7.324 97,940 -0.05(-0.64%)
Oct 20, 2009 7.356 7.443 7.339 7.372 145,886 -0.03(-0.46%)
Oct 19, 2009 7.365 7.419 7.222 7.405 76,018 +0.05(+0.73%)
Oct 16, 2009 7.369 7.369 7.301 7.352 33,760 -0.04(-0.53%)
Oct 15, 2009 7.376 7.412 7.359 7.391 65,856 -0.01(-0.19%)
Oct 14, 2009 7.405 7.411 7.355 7.405 312,527 +0.12(+1.65%)
Oct 13, 2009 7.291 7.291 7.244 7.285 95,003 +0.01(+0.11%)
Oct 12, 2009 7.345 7.351 7.248 7.277 309,185 -0.01(-0.07%)
Oct 09, 2009 7.227 7.283 7.122 7.283 128,567 +0.01(+0.13%)
Oct 08, 2009 7.244 7.291 7.221 7.273 68,283 +0.09(+1.28%)
Oct 07, 2009 7.148 7.187 7.142 7.181 72,608 +0.03(+0.35%)
Oct 06, 2009 7.104 7.193 7.093 7.156 224,218 +0.10(+1.42%)
Oct 05, 2009 7.025 7.068 6.988 7.056 170,559 +0.07(+0.99%)
Oct 02, 2009 6.943 7.031 6.920 6.987 264,927 -0.03(-0.37%)
Oct 01, 2009 7.190 7.190 7.013 7.013 159,841 -0.23(-3.12%)
Sep 30, 2009 7.272 7.288 7.136 7.238 305,081 -0.00(-0.03%)
Sep 29, 2009 7.265 7.317 7.222 7.241 116,600 -0.01(-0.18%)
Sep 28, 2009 7.153 7.302 7.153 7.254 89,638 +0.13(+1.81%)
Sep 25, 2009 7.137 7.179 7.118 7.125 94,066 -0.06(-0.86%)
Sep 24, 2009 7.296 7.296 7.149 7.187 163,865 -0.11(-1.49%)
Sep 23, 2009 7.364 7.393 7.296 7.296 188,850 -0.04(-0.49%)
Sep 22, 2009 7.352 7.352 7.189 7.331 142,360 +0.04(+0.60%)
Sep 21, 2009 7.272 7.306 7.176 7.288 88,077 -0.04(-0.52%)
Sep 18, 2009 7.299 7.326 7.261 7.326 64,803 +0.04(+0.61%)
Sep 17, 2009 7.279 7.315 7.232 7.282 173,947 -0.00(-0.05%)
Sep 16, 2009 7.210 7.286 7.191 7.286 136,024 +0.10(+1.37%)
Sep 15, 2009 7.123 7.192 7.112 7.187 180,121 +0.06(+0.83%)
Sep 14, 2009 7.051 7.134 7.050 7.128 121,815 -0.01(-0.11%)
Sep 11, 2009 7.117 7.136 7.067 7.136 102,622 +0.04(+0.59%)
Sep 10, 2009 7.020 7.101 7.020 7.094 242,867 +0.06(+0.90%)
Sep 09, 2009 6.950 7.047 6.950 7.031 99,246 +0.09(+1.34%)
Sep 08, 2009 6.955 6.955 6.918 6.938 34,569 +0.05(+0.73%)
Sep 04, 2009 6.791 6.888 6.781 6.888 44,455 +0.13(+1.85%)
Sep 03, 2009 6.746 6.763 6.701 6.763 46,686 +0.04(+0.52%)
Sep 02, 2009 6.674 6.742 6.669 6.728 142,661 +0.02(+0.32%)
Sep 01, 2009 6.821 6.929 6.707 6.707 251,226 -0.15(-2.12%)
Aug 31, 2009 6.869 6.918 6.790 6.852 198,955 -0.06(-0.89%)
Aug 28, 2009 7.005 7.031 6.895 6.913 45,403 +0.01(+0.10%)
Aug 27, 2009 6.911 6.933 6.805 6.906 99,512 -0.00(-0.03%)
Aug 26, 2009 6.914 6.934 6.885 6.909 36,546 -0.00(-0.06%)
Aug 25, 2009 6.918 6.955 6.890 6.912 115,502 +0.02(+0.29%)
Aug 24, 2009 6.929 6.958 6.871 6.893 337,315 +0.00(+0.07%)
Aug 21, 2009 6.841 6.905 6.811 6.888 261,308 +0.09(+1.31%)
Aug 20, 2009 6.733 6.799 6.733 6.799 66,225 +0.09(+1.30%)
Aug 19, 2009 6.592 6.730 6.588 6.712 150,499 +0.04(+0.66%)
Aug 18, 2009 6.613 6.683 6.612 6.668 59,832 +0.08(+1.25%)
Aug 17, 2009 6.654 6.654 6.582 6.585 281,437 -0.18(-2.66%)
Aug 14, 2009 6.846 6.846 6.718 6.765 163,183 -0.08(-1.18%)
Aug 13, 2009 6.873 6.873 6.793 6.846 171,311 +0.01(+0.16%)
Aug 12, 2009 6.729 6.856 6.729 6.835 146,823 +0.11(+1.58%)
Aug 11, 2009 6.746 6.752 6.687 6.728 174,016 -0.08(-1.23%)
Aug 10, 2009 6.788 6.825 6.751 6.812 128,012 -0.01(-0.13%)
Aug 07, 2009 6.822 6.871 6.797 6.821 160,593 +0.09(+1.27%)
Aug 06, 2009 6.826 6.826 6.716 6.735 133,712 -0.07(-0.98%)
Aug 05, 2009 6.861 6.861 6.771 6.802 94,483 -0.05(-0.77%)
Aug 04, 2009 6.819 6.862 6.790 6.855 152,858 +0.03(+0.39%)
Aug 03, 2009 6.821 6.847 6.777 6.828 181,763 +0.06(+0.93%)
Jul 31, 2009 6.759 6.805 6.756 6.765 259,770 +0.02(+0.28%)
Jul 30, 2009 6.756 6.841 6.746 6.746 175,091 +0.04(+0.59%)
Jul 29, 2009 6.720 6.720 6.672 6.707 83,302 -0.01(-0.15%)
Jul 28, 2009 6.693 6.746 6.656 6.717 55,831 +0.01(+0.18%)
Jul 27, 2009 6.707 6.709 6.651 6.705 73,105 +0.02(+0.27%)
Jul 24, 2009 6.642 6.694 6.600 6.686 210,424 -0.04(-0.56%)
Jul 23, 2009 6.587 6.751 6.577 6.724 219,593 +0.16(+2.45%)
Jul 22, 2009 6.521 6.595 6.496 6.564 94,136 +0.06(+0.85%)
Jul 21, 2009 6.537 6.538 6.435 6.508 154,465 -0.00(-0.01%)
Jul 20, 2009 6.465 6.512 6.447 6.509 349,351 +0.08(+1.23%)
Jul 17, 2009 6.425 6.432 6.378 6.430 185,046 +0.01(+0.19%)
Jul 16, 2009 6.330 6.436 6.326 6.418 165,703 +0.08(+1.31%)
Jul 15, 2009 6.220 6.342 6.220 6.335 200,227 +0.22(+3.60%)
Jul 14, 2009 6.084 6.126 6.079 6.115 67,613 +0.03(+0.43%)
Jul 13, 2009 5.998 6.090 5.909 6.088 101,547 +0.11(+1.91%)
Jul 10, 2009 5.927 6.003 5.926 5.974 76,955 +0.02(+0.34%)
Jul 09, 2009 5.964 5.990 5.954 5.954 41,703 +0.00(+0.01%)
Jul 08, 2009 5.967 5.983 5.882 5.953 368,382 +0.01(+0.13%)
Jul 07, 2009 6.074 6.086 5.938 5.945 154,292 -0.13(-2.08%)
Jul 06, 2009 6.099 6.099 6.028 6.072 104,125 -0.05(-0.89%)
Jul 02, 2009 6.216 6.216 6.123 6.126 93,662 -0.16(-2.52%)
Jul 01, 2009 6.297 6.339 6.280 6.284 86,678 +0.03(+0.46%)
Jun 30, 2009 6.311 6.311 6.212 6.256 142,869 -0.03(-0.51%)
Jun 29, 2009 6.299 6.310 6.220 6.288 118,889 +0.02(+0.39%)
Jun 26, 2009 6.214 6.267 6.211 6.264 50,536 +0.05(+0.76%)
Jun 25, 2009 6.201 6.224 6.062 6.216 147,332 +0.11(+1.74%)
Jun 24, 2009 6.063 6.151 6.063 6.110 77,348 +0.10(+1.71%)
Jun 23, 2009 6.028 6.044 5.918 6.007 106,541 -0.03(-0.46%)
Jun 22, 2009 6.153 6.153 6.012 6.035 147,285 -0.19(-3.04%)
Jun 19, 2009 6.189 6.244 6.189 6.224 96,251 +0.05(+0.80%)
Jun 18, 2009 6.156 6.190 6.095 6.175 147,089 -0.01(-0.14%)
Jun 17, 2009 6.137 6.224 6.092 6.183 203,325 +0.06(+1.05%)
Jun 16, 2009 6.211 6.244 6.119 6.119 169,230 -0.08(-1.24%)
Jun 15, 2009 6.261 6.261 6.141 6.196 178,537 -0.15(-2.36%)
Jun 12, 2009 6.305 6.346 6.260 6.346 107,975 -0.03(-0.42%)
Jun 11, 2009 6.338 6.477 6.338 6.373 239,837 +0.06(+0.90%)
Jun 10, 2009 6.400 6.400 6.243 6.316 227,489 -0.02(-0.38%)
Jun 09, 2009 6.314 6.362 6.305 6.340 216,517 +0.04(+0.67%)
Jun 08, 2009 6.316 6.316 6.210 6.298 108,172 -0.01(-0.23%)
Jun 05, 2009 6.361 6.361 6.267 6.312 579,465 +0.01(+0.11%)
Jun 04, 2009 6.266 6.305 6.225 6.305 147,702 +0.08(+1.29%)
Jun 03, 2009 6.263 6.263 6.163 6.225 250,867 -0.04(-0.56%)
Jun 02, 2009 6.237 6.292 6.204 6.260 137,758 +0.02(+0.36%)
Jun 01, 2009 6.142 6.255 6.130 6.238 303,346 +0.22(+3.62%)
May 29, 2009 5.959 6.020 5.948 6.020 132,891 +0.05(+0.91%)
May 28, 2009 5.956 5.980 5.845 5.965 186,757 +0.07(+1.13%)
May 27, 2009 5.950 6.022 5.896 5.899 145,482 -0.07(-1.16%)
May 26, 2009 5.711 5.968 5.711 5.968 148,060 +0.20(+3.45%)
May 22, 2009 5.822 5.823 5.739 5.769 65,405 +0.00(+0.00%)
May 21, 2009 5.876 5.876 5.706 5.769 303,485 -0.11(-1.82%)
May 20, 2009 5.955 6.091 5.868 5.876 185,289 -0.02(-0.35%)
May 19, 2009 5.916 5.977 5.868 5.896 164,443 +0.00(+0.04%)
May 18, 2009 5.781 5.894 5.766 5.894 135,839 +0.16(+2.77%)
May 15, 2009 5.720 5.786 5.709 5.735 57,982 -0.01(-0.20%)
May 14, 2009 5.687 5.786 5.665 5.747 408,709 +0.07(+1.31%)
May 13, 2009 5.779 5.842 5.672 5.672 140,753 -0.18(-3.13%)
May 12, 2009 5.922 5.938 5.784 5.855 142,464 -0.05(-0.90%)
May 11, 2009 5.889 5.945 5.808 5.909 178,444 -0.02(-0.34%)
May 08, 2009 5.901 5.947 5.848 5.929 274,153 +0.08(+1.29%)
May 07, 2009 6.068 6.074 5.795 5.854 550,434 -0.12(-2.03%)
May 06, 2009 6.054 6.054 5.901 5.975 152,384 +0.00(+0.04%)
May 05, 2009 6.004 6.004 5.925 5.972 108,842 -0.02(-0.35%)
May 04, 2009 5.934 5.993 5.897 5.993 226,923 +0.16(+2.76%)
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.