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 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%)
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.