Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

65.90 +0.02 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
May 31, 2005 7.096 7.096 7.059 7.076 292,918 -0.00(-0.05%)
May 27, 2005 7.066 7.096 7.059 7.079 79,464 +0.00(+0.05%)
May 26, 2005 7.049 7.078 7.044 7.076 238,612 +0.07(+1.00%)
May 25, 2005 7.040 7.040 6.976 7.006 107,362 -0.01(-0.21%)
May 24, 2005 7.031 7.031 7.003 7.021 729,549 -0.00(-0.04%)
May 23, 2005 7.002 7.046 6.995 7.023 390,916 +0.04(+0.56%)
May 20, 2005 6.988 6.988 6.950 6.984 1,127,749 +0.01(+0.16%)
May 19, 2005 6.950 6.979 6.941 6.973 1,437,837 +0.04(+0.54%)
May 18, 2005 6.918 6.948 6.861 6.936 431,255 +0.09(+1.28%)
May 17, 2005 6.810 6.848 6.766 6.848 220,946 +0.04(+0.55%)
May 16, 2005 6.726 6.811 6.726 6.811 34,500 +0.06(+0.92%)
May 13, 2005 6.688 6.774 6.688 6.749 293,820 +0.05(+0.80%)
May 12, 2005 6.745 6.918 6.681 6.696 485,514 -0.03(-0.45%)
May 11, 2005 6.710 6.726 6.653 6.726 187,405 +0.02(+0.36%)
May 10, 2005 6.722 6.722 6.684 6.701 180,421 -0.05(-0.68%)
May 09, 2005 6.746 6.750 6.698 6.747 175,681 +0.04(+0.64%)
May 06, 2005 6.764 6.764 6.693 6.704 818,228 +0.01(+0.10%)
May 05, 2005 6.725 6.740 6.665 6.697 180,167 +0.01(+0.19%)
May 04, 2005 6.546 6.699 6.546 6.684 447,175 +0.10(+1.50%)
May 03, 2005 6.567 6.628 6.567 6.585 112,288 +0.04(+0.54%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.