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 )

62.89 +0.10 (+0.16%)
Official Closing Price Updated: 4:15 PM EDT, Apr 29, 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%)
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.