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 )

65.76 -0.07 (-0.11%)
Streaming Delayed Price Updated: 10:08 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 (%)
Feb 28, 2011 9.583 9.606 9.494 9.534 114,417 -0.02(-0.21%)
Feb 25, 2011 9.458 9.560 9.458 9.554 161,589 +0.15(+1.60%)
Feb 24, 2011 9.344 9.428 9.289 9.403 205,490 +0.04(+0.39%)
Feb 23, 2011 9.473 9.484 9.277 9.367 344,057 -0.10(-1.05%)
Feb 22, 2011 9.611 9.647 9.446 9.466 492,540 -0.28(-2.88%)
Feb 18, 2011 9.732 9.756 9.710 9.747 137,854 +0.03(+0.28%)
Feb 17, 2011 9.707 9.745 9.663 9.720 205,582 +0.01(+0.11%)
Feb 16, 2011 9.671 9.715 9.671 9.709 69,862 +0.07(+0.70%)
Feb 15, 2011 9.671 9.673 9.617 9.642 45,335 -0.03(-0.34%)
Feb 14, 2011 9.689 9.689 9.656 9.675 73,925 +0.03(+0.30%)
Feb 11, 2011 9.592 9.649 9.542 9.646 155,656 +0.07(+0.69%)
Feb 10, 2011 9.561 9.600 9.509 9.580 428,645 +0.01(+0.08%)
Feb 09, 2011 9.625 9.625 9.572 9.572 72,502 -0.02(-0.26%)
Feb 08, 2011 9.611 9.611 9.541 9.596 183,213 +0.04(+0.40%)
Feb 07, 2011 9.530 9.606 9.530 9.558 353,319 +0.05(+0.51%)
Feb 04, 2011 9.467 9.509 9.451 9.509 64,893 +0.05(+0.54%)
Feb 03, 2011 9.443 9.471 9.365 9.458 317,085 +0.02(+0.22%)
Feb 02, 2011 9.434 9.459 9.413 9.437 50,580 -0.02(-0.18%)
Feb 01, 2011 9.338 9.453 9.338 9.453 123,829 +0.19(+2.03%)
Jan 31, 2011 9.253 9.287 9.193 9.265 119,754 +0.04(+0.41%)
Jan 28, 2011 9.480 9.480 9.198 9.227 418,338 -0.24(-2.54%)
Jan 27, 2011 9.457 9.468 9.414 9.467 107,910 +0.06(+0.61%)
Jan 26, 2011 9.373 9.424 9.323 9.410 95,021 +0.12(+1.31%)
Jan 25, 2011 9.319 9.319 9.268 9.288 190,271 -0.03(-0.37%)
Jan 24, 2011 9.279 9.335 9.222 9.323 72,169 +0.10(+1.06%)
Jan 21, 2011 9.324 9.385 9.225 9.225 136,247 -0.05(-0.54%)
Jan 20, 2011 9.352 9.352 9.229 9.276 161,865 -0.08(-0.81%)
Jan 19, 2011 9.520 9.520 9.334 9.351 161,234 -0.15(-1.59%)
Jan 18, 2011 9.462 9.503 9.433 9.503 165,790 +0.05(+0.52%)
Jan 14, 2011 9.422 9.456 9.375 9.453 121,028 +0.07(+0.74%)
Jan 13, 2011 9.426 9.426 9.376 9.384 177,509 -0.01(-0.09%)
Jan 12, 2011 9.404 9.404 9.363 9.392 222,638 +0.06(+0.64%)
Jan 11, 2011 9.361 9.361 9.306 9.333 110,997 +0.03(+0.34%)
Jan 10, 2011 9.275 9.407 9.206 9.301 431,721 +0.01(+0.11%)
Jan 07, 2011 13.52 9.467 9.202 9.290 293,005 -0.02(-0.24%)
Jan 06, 2011 9.311 9.323 9.271 9.312 212,090 +0.02(+0.25%)
Jan 05, 2011 9.210 9.323 9.210 9.290 162,450 +0.07(+0.81%)
Jan 04, 2011 9.295 9.295 9.164 9.215 152,649 -0.04(-0.44%)
Jan 03, 2011 9.169 9.284 9.169 9.256 175,856 +0.13(+1.39%)
Dec 31, 2010 9.166 9.166 9.101 9.128 502,961 -0.05(-0.52%)
Dec 30, 2010 9.185 9.185 9.147 9.176 36,509 +0.01(+0.06%)
Dec 29, 2010 9.154 9.180 9.152 9.170 43,327 +0.02(+0.24%)
Dec 28, 2010 9.176 9.176 9.132 9.148 31,516 -0.02(-0.20%)
Dec 27, 2010 9.156 9.174 9.095 9.166 40,939 +0.00(+0.05%)
Dec 23, 2010 9.182 9.182 9.140 9.162 144,270 -0.01(-0.12%)
Dec 22, 2010 9.198 9.453 9.162 9.173 779,956 +0.01(+0.08%)
Dec 21, 2010 9.147 9.174 9.121 9.165 87,182 +0.06(+0.70%)
Dec 20, 2010 9.109 9.123 9.054 9.102 58,982 +0.01(+0.10%)
Dec 17, 2010 9.101 9.111 9.070 9.093 69,793 +0.05(+0.51%)
Dec 16, 2010 8.977 9.058 8.968 9.047 231,717 +0.06(+0.62%)
Dec 15, 2010 9.000 9.077 8.980 8.991 204,224 -0.04(-0.42%)
Dec 14, 2010 9.017 9.060 9.008 9.029 117,568 -0.01(-0.12%)
Dec 13, 2010 9.086 9.086 9.033 9.040 368,730 -0.02(-0.21%)
Dec 10, 2010 9.000 9.060 8.991 9.060 84,492 +0.07(+0.81%)
Dec 09, 2010 8.989 9.001 8.947 8.987 131,510 +0.04(+0.50%)
Dec 08, 2010 8.957 8.957 8.898 8.942 54,006 +0.02(+0.23%)
Dec 07, 2010 9.018 9.029 8.922 8.922 359,266 +0.02(+0.21%)
Dec 06, 2010 8.888 8.912 8.868 8.903 66,889 +0.04(+0.41%)
Dec 03, 2010 8.817 8.867 8.817 8.867 28,448 +0.02(+0.25%)
Dec 02, 2010 8.748 8.845 8.748 8.845 84,215 +0.10(+1.10%)
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.