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 29, 2011 9.847 9.885 9.847 9.872 33,630 -0.00(-0.05%)
Apr 28, 2011 9.886 9.886 9.837 9.877 101,752 +0.02(+0.16%)
Apr 27, 2011 9.798 9.861 9.778 9.861 47,057 +0.08(+0.78%)
Apr 26, 2011 9.735 9.817 9.719 9.784 73,820 +0.07(+0.73%)
Apr 25, 2011 9.681 9.715 9.681 9.713 119,295 +0.03(+0.34%)
Apr 21, 2011 9.728 9.728 9.654 9.681 127,000 +0.06(+0.58%)
Apr 20, 2011 9.629 9.637 9.579 9.625 84,403 +0.21(+2.21%)
Apr 19, 2011 9.428 9.438 9.378 9.417 54,533 +0.02(+0.21%)
Apr 18, 2011 9.389 9.401 9.299 9.397 169,208 -0.12(-1.26%)
Apr 15, 2011 9.441 9.517 9.441 9.517 54,637 +0.05(+0.57%)
Apr 14, 2011 9.419 9.464 9.419 9.464 15,834 -0.03(-0.33%)
Apr 13, 2011 9.511 9.524 9.441 9.495 67,811 +0.06(+0.62%)
Apr 12, 2011 9.462 9.480 9.415 9.436 160,035 -0.09(-0.97%)
Apr 11, 2011 9.618 9.618 9.505 9.529 99,080 -0.03(-0.30%)
Apr 08, 2011 9.647 9.647 9.536 9.558 21,717 -0.05(-0.51%)
Apr 07, 2011 9.648 9.664 9.589 9.607 25,363 -0.01(-0.14%)
Apr 06, 2011 9.648 9.674 9.589 9.620 82,912 +0.02(+0.19%)
Apr 05, 2011 9.607 9.647 9.583 9.602 48,514 +0.02(+0.22%)
Apr 04, 2011 9.633 9.633 9.561 9.580 52,148 +0.03(+0.28%)
Apr 01, 2011 9.634 9.637 9.553 9.553 110,466 -0.01(-0.09%)
Mar 31, 2011 9.566 9.570 9.529 9.562 79,048 +0.01(+0.08%)
Mar 30, 2011 9.550 9.556 9.520 9.554 189,572 +0.09(+0.97%)
Mar 29, 2011 9.394 9.467 9.359 9.462 42,069 +0.05(+0.51%)
Mar 28, 2011 9.490 9.490 9.415 9.415 133,330 -0.02(-0.21%)
Mar 25, 2011 9.428 9.489 9.424 9.434 90,939 +0.02(+0.26%)
Mar 24, 2011 9.352 9.411 9.316 9.409 63,305 +0.13(+1.37%)
Mar 23, 2011 9.191 9.304 9.140 9.282 69,153 +0.07(+0.72%)
Mar 22, 2011 9.294 9.294 9.216 9.216 101,006 -0.02(-0.26%)
Mar 21, 2011 9.270 9.288 9.206 9.240 268,827 +0.16(+1.81%)
Mar 18, 2011 9.157 9.157 9.070 9.076 324,428 +0.03(+0.32%)
Mar 17, 2011 9.113 9.122 9.045 9.046 373,508 +0.06(+0.71%)
Mar 16, 2011 9.057 9.157 8.945 8.983 417,971 -0.17(-1.82%)
Mar 15, 2011 8.984 9.192 8.887 9.149 485,596 -0.09(-0.92%)
Mar 14, 2011 9.269 9.323 9.194 9.235 143,501 -0.09(-0.97%)
Mar 11, 2011 9.206 9.352 9.148 9.325 656,482 +0.05(+0.53%)
Mar 10, 2011 9.312 9.326 9.244 9.276 217,852 -0.16(-1.70%)
Mar 09, 2011 9.427 9.466 9.395 9.437 270,510 -0.06(-0.66%)
Mar 08, 2011 9.385 9.528 9.375 9.500 271,508 +0.10(+1.05%)
Mar 07, 2011 9.599 9.599 9.348 9.401 61,759 -0.15(-1.52%)
Mar 04, 2011 9.611 9.611 9.512 9.546 90,774 -0.07(-0.72%)
Mar 03, 2011 9.530 9.616 9.530 9.616 88,536 +0.19(+1.96%)
Mar 02, 2011 9.395 9.460 9.395 9.430 162,531 +0.03(+0.33%)
Mar 01, 2011 9.608 9.608 9.378 9.399 204,021 -0.14(-1.42%)
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%)
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.