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, 2004 6.784 6.784 6.620 6.620 1,738,894 -0.14(-2.12%)
Apr 29, 2004 6.926 6.926 6.710 6.764 2,891,606 -0.09(-1.31%)
Apr 28, 2004 6.984 7.026 6.842 6.854 2,099,623 -0.16(-2.23%)
Apr 27, 2004 7.080 7.084 6.988 7.010 441,660 -0.01(-0.10%)
Apr 26, 2004 7.092 7.106 7.006 7.017 950,380 -0.04(-0.61%)
Apr 23, 2004 7.035 7.071 7.008 7.060 601,213 +0.05(+0.74%)
Apr 22, 2004 6.851 7.047 6.851 7.008 1,623,276 +0.13(+1.85%)
Apr 21, 2004 6.833 6.898 6.804 6.881 2,181,711 +0.06(+0.84%)
Apr 20, 2004 6.984 7.032 6.820 6.824 1,179,303 -0.14(-2.00%)
Apr 19, 2004 6.925 6.978 6.866 6.963 2,193,273 +0.07(+0.99%)
Apr 16, 2004 6.844 6.925 6.774 6.895 2,133,152 -0.01(-0.21%)
Apr 15, 2004 7.000 7.009 6.847 6.910 3,783,021 -0.07(-1.02%)
Apr 14, 2004 6.967 7.036 6.941 6.981 2,567,876 -0.02(-0.25%)
Apr 13, 2004 7.179 7.179 6.979 6.998 2,575,969 -0.12(-1.68%)
Apr 12, 2004 7.127 7.168 7.057 7.117 692,551 +0.03(+0.38%)
Apr 08, 2004 7.192 7.195 7.059 7.091 667,115 +0.02(+0.29%)
Apr 07, 2004 7.041 7.109 7.023 7.070 933,037 -0.03(-0.45%)
Apr 06, 2004 7.134 7.137 7.083 7.102 773,484 -0.06(-0.87%)
Apr 05, 2004 7.136 7.165 7.072 7.164 1,195,490 +0.07(+1.05%)
Apr 02, 2004 7.046 7.092 7.027 7.090 1,668,367 +0.15(+2.17%)
Apr 01, 2004 6.929 6.962 6.886 6.939 2,137,777 +0.06(+0.94%)
Mar 31, 2004 6.927 6.936 6.842 6.874 1,181,616 -0.02(-0.29%)
Mar 30, 2004 6.841 6.895 6.817 6.894 1,616,339 +0.02(+0.31%)
Mar 29, 2004 6.800 6.887 6.800 6.873 2,416,416 +0.11(+1.57%)
Mar 26, 2004 6.777 6.814 6.752 6.766 1,959,725 -0.00(-0.06%)
Mar 25, 2004 6.625 6.783 6.590 6.771 2,036,033 +0.18(+2.74%)
Mar 24, 2004 6.547 6.633 6.530 6.590 1,442,912 +0.02(+0.32%)
Mar 23, 2004 6.629 6.653 6.547 6.569 1,689,179 -0.02(-0.26%)
Mar 22, 2004 6.684 6.692 6.537 6.586 2,671,932 -0.12(-1.72%)
Mar 19, 2004 6.779 6.806 6.698 6.701 862,510 -0.07(-1.09%)
Mar 18, 2004 6.750 6.803 6.694 6.775 1,667,211 -0.04(-0.66%)
Mar 17, 2004 6.768 6.833 6.759 6.820 1,186,240 +0.11(+1.64%)
Mar 16, 2004 6.771 6.771 6.643 6.710 2,609,498 +0.02(+0.25%)
Mar 15, 2004 6.771 6.816 6.685 6.694 2,384,043 -0.14(-2.11%)
Mar 12, 2004 6.729 6.843 6.716 6.838 2,852,296 +0.13(+1.88%)
Mar 11, 2004 6.754 6.841 6.707 6.712 2,422,197 -0.08(-1.11%)
Mar 10, 2004 6.867 6.950 6.768 6.787 2,149,338 -0.10(-1.46%)
Mar 09, 2004 6.945 6.945 6.851 6.887 2,526,253 -0.05(-0.69%)
Mar 08, 2004 7.103 7.104 6.932 6.935 1,433,663 -0.13(-1.90%)
Mar 05, 2004 7.057 7.138 7.012 7.069 1,249,830 -0.02(-0.27%)
Mar 04, 2004 7.021 7.089 7.008 7.088 572,309 +0.06(+0.89%)
Mar 03, 2004 7.028 7.034 6.967 7.026 1,137,681 -0.02(-0.22%)
Mar 02, 2004 7.081 7.126 7.041 7.041 3,091,625 -0.05(-0.77%)
Mar 01, 2004 7.016 7.101 6.997 7.096 847,480 +0.10(+1.47%)
Feb 27, 2004 7.045 7.058 6.940 6.993 1,455,630 -0.02(-0.31%)
Feb 26, 2004 6.970 7.032 6.944 7.015 1,074,091 +0.04(+0.51%)
Feb 25, 2004 6.924 6.990 6.885 6.979 1,664,899 +0.05(+0.74%)
Feb 24, 2004 6.900 6.963 6.868 6.928 4,189,996 +0.00(+0.06%)
Feb 23, 2004 7.045 7.053 6.898 6.924 1,565,467 -0.12(-1.69%)
Feb 20, 2004 7.014 7.075 6.972 7.043 2,256,863 -0.02(-0.33%)
Feb 19, 2004 7.206 7.239 7.065 7.066 1,233,644 -0.10(-1.36%)
Feb 18, 2004 7.198 7.206 7.156 7.164 521,437 -0.01(-0.14%)
Feb 17, 2004 7.171 7.231 7.111 7.174 791,983 +0.08(+1.18%)
Feb 13, 2004 7.233 7.233 7.072 7.091 2,029,096 -0.06(-0.89%)
Feb 12, 2004 7.226 7.229 7.139 7.155 1,192,021 -0.05(-0.70%)
Feb 11, 2004 7.153 7.209 7.124 7.205 1,611,715 +0.06(+0.79%)
Feb 10, 2004 7.110 7.173 7.108 7.149 2,125,059 +0.03(+0.46%)
Feb 09, 2004 7.141 7.161 7.113 7.116 757,297 -0.01(-0.09%)
Feb 06, 2004 6.978 7.127 6.978 7.122 1,852,200 +0.15(+2.10%)
Feb 05, 2004 6.982 7.006 6.944 6.976 1,494,940 +0.03(+0.40%)
Feb 04, 2004 7.062 7.062 6.948 6.948 2,806,049 -0.18(-2.49%)
Feb 03, 2004 7.134 7.153 7.095 7.125 2,372,481 +0.01(+0.21%)
Feb 02, 2004 7.204 7.204 7.087 7.110 2,150,495 -0.01(-0.16%)
Jan 30, 2004 7.153 7.210 7.105 7.122 1,679,929 -0.01(-0.19%)
Jan 29, 2004 7.150 7.206 7.047 7.136 3,611,906 -0.04(-0.55%)
Jan 28, 2004 7.376 7.438 7.153 7.175 2,974,851 -0.13(-1.79%)
Jan 27, 2004 7.352 7.434 7.306 7.306 2,279,987 -0.12(-1.61%)
Jan 26, 2004 7.303 7.433 7.298 7.425 1,420,945 +0.10(+1.41%)
Jan 23, 2004 7.360 7.420 7.278 7.322 2,538,971 +0.00(+0.01%)
Jan 22, 2004 7.354 7.437 7.322 7.322 1,692,647 -0.06(-0.88%)
Jan 21, 2004 7.446 7.459 7.327 7.386 2,051,063 -0.04(-0.52%)
Jan 20, 2004 7.425 7.425 7.363 7.425 3,806,144 +0.03(+0.47%)
Jan 16, 2004 7.335 7.395 7.319 7.391 3,169,089 +0.10(+1.44%)
Jan 15, 2004 7.290 7.327 7.179 7.286 3,031,619 +0.00(+0.04%)
Jan 14, 2004 7.277 7.295 7.238 7.283 2,681,066 +0.05(+0.67%)
Jan 13, 2004 7.309 7.317 7.187 7.235 2,134,574 -0.07(-0.95%)
Jan 12, 2004 7.252 7.304 7.208 7.304 1,521,671 +0.09(+1.26%)
Jan 09, 2004 7.212 7.308 7.187 7.213 1,761,301 -0.03(-0.37%)
Jan 08, 2004 7.222 7.251 7.181 7.240 2,144,425 +0.07(+0.94%)
Jan 07, 2004 7.114 7.174 7.072 7.173 1,286,296 +0.06(+0.80%)
Jan 06, 2004 7.085 7.131 7.045 7.116 871,759 +0.04(+0.64%)
Jan 05, 2004 6.973 7.075 6.973 7.071 1,160,804 +0.15(+2.11%)
Jan 02, 2004 6.971 6.991 6.911 6.925 840,542 +0.02(+0.31%)
Dec 31, 2003 6.963 6.972 6.898 6.903 1,301,858 -0.03(-0.47%)
Dec 30, 2003 6.964 6.964 6.909 6.936 1,011,391 +0.00(+0.02%)
Dec 29, 2003 6.835 6.934 6.829 6.934 2,144,586 +0.12(+1.73%)
Dec 26, 2003 6.786 6.854 6.786 6.816 634,430 +0.01(+0.18%)
Dec 24, 2003 6.811 6.828 6.782 6.804 492,139 -0.01(-0.22%)
Dec 23, 2003 6.758 6.819 6.746 6.819 1,515,174 +0.07(+1.01%)
Dec 22, 2003 6.719 6.765 6.707 6.751 3,402,880 +0.01(+0.15%)
Dec 19, 2003 6.768 6.768 6.707 6.740 1,455,942 -0.01(-0.22%)
Dec 18, 2003 6.665 6.774 6.662 6.755 3,427,692 +0.12(+1.73%)
Dec 17, 2003 6.644 6.665 6.598 6.640 3,696,481 -0.02(-0.30%)
Dec 16, 2003 6.634 6.669 6.573 6.660 2,864,794 +0.02(+0.26%)
Dec 15, 2003 6.876 6.919 6.638 6.643 7,743,331 -0.10(-1.49%)
Dec 12, 2003 6.746 6.746 6.681 6.743 1,929,017 +0.03(+0.45%)
Dec 11, 2003 6.585 6.733 6.589 6.713 4,813,073 +0.13(+1.93%)
Dec 10, 2003 6.604 6.627 6.527 6.585 3,201,948 -0.01(-0.13%)
Dec 09, 2003 6.766 6.777 6.594 6.594 5,084,140 -0.14(-2.04%)
Dec 08, 2003 6.694 6.740 6.660 6.732 3,957,824 +0.02(+0.32%)
Dec 05, 2003 6.812 6.767 6.700 6.710 3,159,608 -0.10(-1.50%)
Dec 04, 2003 6.790 6.820 6.716 6.812 7,048,536 +0.02(+0.32%)
Dec 03, 2003 6.894 6.924 6.790 6.790 3,827,557 -0.06(-0.81%)
Dec 02, 2003 6.870 6.912 6.844 6.846 3,246,958 -0.03(-0.42%)
Dec 01, 2003 6.807 6.884 6.805 6.874 3,885,400 +0.10(+1.52%)
Nov 28, 2003 6.765 6.794 6.751 6.771 921,776 +0.01(+0.17%)
Nov 26, 2003 6.781 6.789 6.681 6.760 2,157,906 +0.03(+0.47%)
Nov 25, 2003 6.745 6.776 6.723 6.728 2,058,012 -0.01(-0.10%)
Nov 24, 2003 6.615 6.735 6.615 6.735 2,284,345 +0.19(+2.85%)
Nov 21, 2003 6.511 6.562 6.501 6.548 1,283,302 +0.04(+0.57%)
Nov 20, 2003 6.589 6.630 6.504 6.511 2,583,600 -0.06(-0.91%)
Nov 19, 2003 6.511 6.585 6.494 6.571 1,875,624 +0.06(+0.89%)
Nov 18, 2003 6.634 6.660 6.512 6.513 3,661,483 -0.08(-1.28%)
Nov 17, 2003 6.671 6.671 6.537 6.598 3,555,485 -0.08(-1.20%)
Nov 14, 2003 6.801 6.841 6.675 6.678 2,506,425 -0.13(-1.91%)
Nov 13, 2003 6.807 6.820 6.771 6.808 2,300,798 -0.01(-0.20%)
Nov 12, 2003 6.694 6.823 6.694 6.822 2,113,971 +0.15(+2.19%)
Nov 11, 2003 6.733 6.733 6.651 6.675 2,447,748 -0.04(-0.57%)
Nov 10, 2003 6.813 6.824 6.709 6.713 1,333,006 -0.11(-1.57%)
Nov 07, 2003 6.853 6.892 6.817 6.821 1,817,341 -0.01(-0.19%)
Nov 06, 2003 6.806 6.848 6.758 6.834 2,025,627 +0.04(+0.65%)
Nov 05, 2003 6.772 6.809 6.703 6.790 2,723,694 +0.01(+0.19%)
Nov 04, 2003 6.798 6.824 6.764 6.777 2,264,471 -0.04(-0.57%)
Nov 03, 2003 6.711 6.811 6.711 6.816 3,990,393 +0.13(+1.89%)
Oct 31, 2003 6.719 6.725 6.671 6.689 6,074,142 -0.01(-0.14%)
Oct 30, 2003 6.703 6.771 6.690 6.699 5,395,973 -0.00(-0.06%)
Oct 29, 2003 6.656 6.710 6.656 6.703 4,339,305 +0.02(+0.34%)
Oct 28, 2003 6.530 6.683 6.530 6.681 4,259,957 +0.18(+2.77%)
Oct 27, 2003 6.490 6.549 6.481 6.500 3,598,032 +0.05(+0.70%)
Oct 24, 2003 6.448 6.460 6.368 6.455 3,729,836 -0.08(-1.17%)
Oct 23, 2003 6.516 6.556 6.468 6.531 6,176,314 -0.04(-0.61%)
Oct 22, 2003 6.653 6.680 6.559 6.571 5,140,376 -0.14(-2.11%)
Oct 21, 2003 6.674 6.733 6.656 6.712 3,452,226 +0.06(+0.84%)
Oct 20, 2003 6.636 6.662 6.590 6.656 5,610,375 +0.04(+0.60%)
Oct 17, 2003 6.738 6.758 6.608 6.617 4,828,531 -0.13(-1.90%)
Oct 16, 2003 6.708 6.739 6.679 6.745 4,731,169 +0.04(+0.54%)
Oct 15, 2003 6.798 6.818 6.692 6.708 7,130,509 -0.02(-0.27%)
Oct 14, 2003 6.689 6.728 6.660 6.726 8,037,081 +0.04(+0.54%)
Oct 13, 2003 6.655 6.728 6.655 6.690 4,026,027 +0.05(+0.81%)
Oct 10, 2003 6.625 6.656 6.591 6.637 2,588,375 +0.03(+0.50%)
Oct 09, 2003 6.643 6.710 6.571 6.604 10,112,506 +0.04(+0.65%)
Oct 08, 2003 6.636 6.636 6.534 6.561 8,519,949 -0.04(-0.67%)
Oct 07, 2003 6.523 6.605 6.500 6.605 12,316,231 +0.05(+0.78%)
Oct 06, 2003 6.504 6.562 6.490 6.554 10,459,464 +0.05(+0.79%)
Oct 03, 2003 6.465 6.552 6.457 6.503 17,352,112 +0.15(+2.30%)
Oct 02, 2003 6.330 6.374 6.300 6.357 28,304,652 +0.03(+0.48%)
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.