Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Nasdaq Composite (NQ: COMP )

15,927.90 USD +316.14 (+2.03%)
Daily Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 5000 5009 4968 4987 0 +28.40(+0.57%)
Jun 29, 2015 5021 5051 4956 4958 0 -122.03(-2.40%)
Jun 26, 2015 5113 5121 5061 5080 0 -31.69(-0.62%)
Jun 25, 2015 5139 5142 5102 5112 0 -10.22(-0.20%)
Jun 24, 2015 5151 5164 5122 5122 0 -37.68(-0.73%)
Jun 23, 2015 5162 5163 5139 5160 0 +6.12(+0.12%)
Jun 22, 2015 5148 5162 5143 5154 0 +36.97(+0.72%)
Jun 19, 2015 5140 5140 5114 5117 0 -15.95(-0.31%)
Jun 18, 2015 5082 5143 5082 5133 0 +68.07(+1.34%)
Jun 17, 2015 5068 5080 5042 5065 0 +9.33(+0.18%)
Jun 16, 2015 5024 5063 5023 5056 0 +25.58(+0.51%)
Jun 15, 2015 5012 5035 4986 5030 0 -21.13(-0.42%)
Jun 12, 2015 5060 5068 5043 5051 0 -31.41(-0.62%)
Jun 11, 2015 5088 5101 5075 5083 0 +5.82(+0.11%)
Jun 10, 2015 5029 5087 5024 5077 0 +62.82(+1.25%)
Jun 09, 2015 5013 5027 4975 5014 0 -7.76(-0.15%)
Jun 08, 2015 5067 5069 5014 5022 0 -46.83(-0.92%)
Jun 05, 2015 5057 5075 5026 5068 0 +9.34(+0.18%)
Jun 04, 2015 5078 5101 5046 5059 0 -40.11(-0.79%)
Jun 03, 2015 5098 5115 5085 5099 0 +22.71(+0.45%)
Jun 02, 2015 5063 5100 5047 5077 0 -6.41(-0.13%)
Jun 01, 2015 5095 5099 5046 5083 0 +12.90(+0.25%)
May 29, 2015 5093 5099 5058 5070 0 -27.95(-0.55%)
May 28, 2015 5096 5107 5080 5098 0 +65.23(+1.30%)
May 26, 2015 5077 5081 5017 5033 0 -56.61(-1.11%)
May 22, 2015 5089 5089 5089 5089 0 -1.43(-0.03%)
May 21, 2015 5066 5098 5063 5091 0 +19.05(+0.38%)
May 20, 2015 5072 5098 5050 5072 0 +1.71(+0.03%)
May 19, 2015 5080 5087 5063 5070 0 -8.41(-0.17%)
May 18, 2015 5041 5084 5038 5078 0 +30.15(+0.60%)
May 15, 2015 5059 5063 5035 5048 0 -2.50(-0.05%)
May 14, 2015 5017 5052 5000 5051 0 +69.10(+1.39%)
May 13, 2015 4991 5013 4977 4982 0 +5.50(+0.11%)
May 12, 2015 4966 4996 4932 4976 0 -17.38(-0.35%)
May 11, 2015 5003 5017 4992 4994 0 -9.98(-0.20%)
May 08, 2015 4992 5014 4989 5004 0 +58.01(+1.17%)
May 07, 2015 4918 4957 4915 4946 0 +25.90(+0.53%)
May 06, 2015 4957 4965 4888 4920 0 -19.69(-0.40%)
May 05, 2015 5000 5008 4934 4939 0 -77.60(-1.55%)
May 04, 2015 5018 5044 5013 5017 0 +11.54(+0.23%)
May 01, 2015 4966 5005 4963 5005 0 +63.97(+1.29%)
Apr 30, 2015 4997 5016 4922 4941 0 -82.22(-1.64%)
Apr 29, 2015 5028 5054 5000 5024 0 -31.78(-0.63%)
Apr 28, 2015 5063 5075 5006 5055 0 -4.83(-0.10%)
Apr 27, 2015 5104 5120 5054 5060 0 -31.83(-0.63%)
Apr 24, 2015 5096 5100 5081 5092 0 +36.02(+0.71%)
Apr 23, 2015 5020 5073 5019 5056 0 +20.89(+0.41%)
Apr 22, 2015 5027 5041 4993 5035 0 +21.07(+0.42%)
Apr 21, 2015 5024 5028 5010 5014 0 +19.50(+0.39%)
Apr 20, 2015 4958 5000 4953 4995 0 +62.79(+1.27%)
Apr 17, 2015 4966 4974 4912 4932 0 -75.98(-1.52%)
Apr 16, 2015 4999 5016 4996 5008 0 -3.23(-0.06%)
Apr 15, 2015 4993 5021 4989 5011 0 +33.73(+0.68%)
Apr 14, 2015 4989 4997 4952 4977 0 -10.96(-0.22%)
Apr 13, 2015 5002 5024 4986 4988 0 -7.73(-0.15%)
Apr 10, 2015 4977 4996 4970 4996 0 +21.42(+0.43%)
Apr 09, 2015 4951 4976 4928 4975 0 +23.74(+0.48%)
Apr 08, 2015 4914 4957 4914 4951 0 +40.59(+0.83%)
Apr 07, 2015 4918 4949 4910 4910 0 -7.09(-0.14%)
Apr 06, 2015 4856 4930 4853 4917 0 +30.38(+0.62%)
Apr 02, 2015 4887 4887 4887 4887 0 +6.71(+0.14%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.