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 )

65.79 -0.04 (-0.06%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Nov 30, 2006 8.286 8.312 8.237 8.274 272,858 -0.01(-0.07%)
Nov 29, 2006 8.259 8.298 8.225 8.280 205,141 +0.07(+0.86%)
Nov 28, 2006 8.150 8.217 8.130 8.209 660,028 +0.01(+0.16%)
Nov 27, 2006 8.367 8.378 8.192 8.196 651,680 -0.19(-2.25%)
Nov 24, 2006 8.352 8.406 8.340 8.385 448,297 -0.01(-0.14%)
Nov 22, 2006 8.365 8.400 8.344 8.397 1,363,621 +0.04(+0.52%)
Nov 21, 2006 8.381 8.389 8.346 8.353 223,674 +0.01(+0.08%)
Nov 20, 2006 8.331 8.362 8.304 8.346 3,808,538 +0.03(+0.32%)
Nov 17, 2006 8.333 8.333 8.286 8.320 261,100 -0.02(-0.25%)
Nov 16, 2006 8.364 8.364 8.307 8.340 1,361,483 +0.01(+0.18%)
Nov 15, 2006 8.294 8.359 8.291 8.326 525,876 +0.05(+0.59%)
Nov 14, 2006 8.212 8.279 8.161 8.277 318,377 +0.09(+1.06%)
Nov 13, 2006 8.153 8.191 8.130 8.191 1,291,245 +0.06(+0.74%)
Nov 10, 2006 8.105 8.131 8.075 8.131 354,022 +0.04(+0.53%)
Nov 09, 2006 8.182 8.182 8.068 8.088 257,990 -0.03(-0.31%)
Nov 08, 2006 8.058 8.146 8.035 8.113 276,673 +0.04(+0.45%)
Nov 07, 2006 8.061 8.135 8.045 8.077 612,671 +0.02(+0.29%)
Nov 06, 2006 7.976 8.066 7.976 8.053 618,059 +0.12(+1.49%)
Nov 03, 2006 7.972 7.986 7.884 7.935 944,934 -0.01(-0.07%)
Nov 02, 2006 7.906 7.949 7.900 7.940 1,592,256 +0.01(+0.16%)
Nov 01, 2006 8.093 8.093 7.923 7.927 143,308 -0.12(-1.49%)
Oct 31, 2006 8.060 8.082 8.016 8.047 451,106 +0.01(+0.16%)
Oct 30, 2006 7.996 8.063 7.964 8.034 228,322 +0.04(+0.51%)
Oct 27, 2006 8.092 8.092 7.989 7.994 346,865 -0.10(-1.22%)
Oct 26, 2006 8.056 8.092 7.985 8.092 1,361,540 +0.08(+0.99%)
Oct 25, 2006 7.975 8.013 7.928 8.013 1,722,754 +0.03(+0.42%)
Oct 24, 2006 8.068 8.068 7.940 7.979 164,293 -0.03(-0.40%)
Oct 23, 2006 7.976 8.039 7.932 8.011 148,499 +0.06(+0.71%)
Oct 20, 2006 8.013 8.013 7.922 7.955 72,342 -0.01(-0.12%)
Oct 19, 2006 7.971 7.972 7.921 7.964 75,406 +0.01(+0.14%)
Oct 18, 2006 7.994 8.046 7.924 7.953 150,881 -0.01(-0.17%)
Oct 17, 2006 8.044 8.044 7.918 7.967 338,841 -0.07(-0.90%)
Oct 16, 2006 8.055 8.055 8.014 8.039 1,381,982 +0.03(+0.36%)
Oct 13, 2006 8.007 8.030 7.983 8.011 178,583 +0.03(+0.32%)
Oct 12, 2006 7.900 7.985 7.895 7.985 778,421 +0.14(+1.75%)
Oct 11, 2006 7.822 7.900 7.795 7.847 280,570 -0.02(-0.30%)
Oct 10, 2006 7.847 7.892 7.837 7.871 263,111 +0.01(+0.14%)
Oct 09, 2006 7.823 7.875 7.809 7.859 404,131 +0.04(+0.55%)
Oct 06, 2006 7.779 7.852 7.777 7.816 365,029 -0.02(-0.25%)
Oct 05, 2006 7.806 7.846 7.780 7.836 745,215 +0.04(+0.58%)
Oct 04, 2006 7.633 7.791 7.633 7.791 607,931 +0.17(+2.20%)
Oct 03, 2006 7.558 7.653 7.552 7.623 446,875 +0.01(+0.18%)
Oct 02, 2006 7.689 7.689 7.602 7.610 92,725 -0.07(-0.90%)
Sep 29, 2006 7.706 7.729 7.671 7.679 389,632 -0.03(-0.44%)
Sep 28, 2006 7.683 7.732 7.663 7.712 794,307 +0.02(+0.25%)
Sep 27, 2006 7.672 7.737 7.649 7.693 1,099,654 +0.01(+0.16%)
Sep 26, 2006 7.661 7.690 7.629 7.681 78,574 +0.04(+0.51%)
Sep 25, 2006 7.584 7.655 7.527 7.642 206,331 +0.10(+1.32%)
Sep 22, 2006 7.617 7.617 7.513 7.543 454,425 -0.07(-0.86%)
Sep 21, 2006 7.652 7.698 7.591 7.609 254,903 -0.05(-0.67%)
Sep 20, 2006 7.635 7.673 7.627 7.660 429,208 +0.11(+1.44%)
Sep 19, 2006 7.665 7.665 7.498 7.552 237,745 -0.05(-0.69%)
Sep 18, 2006 7.565 7.638 7.565 7.604 249,838 +0.01(+0.16%)
Sep 15, 2006 7.599 7.637 7.592 7.592 209,835 +0.01(+0.14%)
Sep 14, 2006 7.579 7.593 7.553 7.582 345,281 +0.01(+0.14%)
Sep 13, 2006 7.590 7.590 7.537 7.571 946,171 +0.02(+0.32%)
Sep 12, 2006 7.426 7.550 7.399 7.547 639,980 +0.15(+2.05%)
Sep 11, 2006 7.301 7.418 7.301 7.396 304,352 +0.03(+0.46%)
Sep 08, 2006 7.342 7.376 7.326 7.362 248,347 +0.03(+0.42%)
Sep 07, 2006 7.360 7.386 7.313 7.331 722,612 -0.04(-0.56%)
Sep 06, 2006 7.447 7.464 7.373 7.373 1,019,184 -0.13(-1.72%)
Sep 05, 2006 7.495 7.509 7.434 7.501 773,866 +0.04(+0.50%)
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.