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 (NQ: COMP )

19,003.65 USD +31.23 (+0.16%)
Daily Price Updated: 4:15 PM EST, Nov 22, 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 22, 2024 18966 19026 18900 19004 0 +37.60(+0.20%)
Nov 20, 2024 18965 18975 18724 18966 0 +286.00(+1.53%)
Nov 15, 2024 18930 18937 18599 18680 0 -427.60(-2.24%)
Nov 14, 2024 19256 19276 19073 19108 0 -173.70(-0.90%)
Nov 12, 2024 19290 19343 19168 19281 0 -5.40(-0.03%)
Nov 08, 2024 19255 19319 19224 19287 0 +17.30(+0.09%)
Nov 07, 2024 19084 19302 19084 19270 0 +1089.50(+5.99%)
Nov 04, 2024 18220 18308 18113 18180 0 -59.90(-0.33%)
Nov 01, 2024 18190 18364 18182 18240 0 +144.70(+0.80%)
Oct 31, 2024 18427 18427 18084 18095 0 -512.70(-2.76%)
Oct 30, 2024 18732 18786 18598 18608 0 -104.90(-0.56%)
Oct 29, 2024 18572 18753 18510 18713 0 +145.60(+0.78%)
Oct 28, 2024 18648 18671 18563 18567 0 +48.60(+0.26%)
Oct 25, 2024 18521 18690 18487 18519 0 +103.10(+0.56%)
Oct 24, 2024 18384 18435 18305 18416 0 +138.80(+0.76%)
Oct 23, 2024 18507 18509 18147 18277 0 -296.40(-1.60%)
Oct 22, 2024 18454 18621 18414 18573 0 +33.10(+0.18%)
Oct 21, 2024 18456 18544 18378 18540 0 +50.40(+0.27%)
Oct 18, 2024 18461 18524 18453 18490 0 +116.00(+0.63%)
Oct 17, 2024 18537 18542 18369 18374 0 +6.50(+0.04%)
Oct 16, 2024 18323 18383 18215 18367 0 +51.50(+0.28%)
Oct 15, 2024 18516 18564 18252 18316 0 -187.10(-1.01%)
Oct 14, 2024 18432 18548 18424 18503 0 +159.80(+0.87%)
Oct 11, 2024 18216 18376 18208 18343 0 +60.80(+0.33%)
Oct 10, 2024 18202 18333 18154 18282 0 -9.50(-0.05%)
Oct 09, 2024 18185 18302 18133 18292 0 +108.70(+0.60%)
Oct 08, 2024 18018 18203 17990 18183 0 +259.00(+1.44%)
Oct 07, 2024 18080 18096 17900 17924 0 -213.90(-1.18%)
Oct 04, 2024 18128 18145 17952 18138 0 +219.30(+1.22%)
Oct 03, 2024 17860 18011 17826 17918 0 -6.60(-0.04%)
Oct 02, 2024 17867 17979 17768 17925 0 +14.70(+0.08%)
Oct 01, 2024 18163 18163 17780 17910 0 -278.80(-1.53%)
Sep 30, 2024 18070 18198 17998 18189 0 +69.60(+0.38%)
Sep 27, 2024 18227 18238 18069 18120 0 -70.70(-0.39%)
Sep 26, 2024 18327 18327 18072 18190 0 +108.10(+0.60%)
Sep 25, 2024 18057 18155 18041 18082 0 +7.70(+0.04%)
Sep 24, 2024 18045 18092 17863 18074 0 +100.20(+0.56%)
Sep 23, 2024 17993 18022 17936 17974 0 +26.00(+0.14%)
Sep 20, 2024 18003 18024 17836 17948 0 -65.70(-0.36%)
Sep 19, 2024 17980 18100 17910 18014 0 +440.70(+2.51%)
Sep 18, 2024 17665 17833 17556 17573 0 -54.80(-0.31%)
Sep 17, 2024 17709 17782 17545 17628 0 +36.00(+0.20%)
Sep 16, 2024 17574 17618 17481 17592 0 -91.90(-0.52%)
Sep 13, 2024 17578 17719 17565 17684 0 +114.30(+0.65%)
Sep 12, 2024 17406 17606 17338 17570 0 +174.20(+1.00%)
Sep 11, 2024 17059 17420 16788 17396 0 +369.60(+2.17%)
Sep 10, 2024 16956 17036 16801 17026 0 +141.30(+0.84%)
Sep 09, 2024 16839 16923 16733 16885 0 +193.80(+1.16%)
Sep 06, 2024 17138 17166 16669 16691 0 -436.90(-2.55%)
Sep 05, 2024 17068 17296 17035 17128 0 +43.40(+0.25%)
Sep 04, 2024 17012 17233 16985 17084 0 -52.00(-0.30%)
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.