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 )

16,156.33 USD +315.37 (+1.99%)
Daily Price Updated: 4:15 PM EDT, May 3, 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 (%)
Sep 29, 2017 6461 6498 6455 6496 0 +42.51(+0.66%)
Sep 28, 2017 6438 6456 6428 6453 0 +0.19(+0.00%)
Sep 27, 2017 6414 6473 6405 6453 0 +73.10(+1.15%)
Sep 26, 2017 6392 6405 6365 6380 0 +9.57(+0.15%)
Sep 25, 2017 6403 6408 6344 6371 0 -56.33(-0.88%)
Sep 22, 2017 6401 6430 6401 6427 0 +4.23(+0.07%)
Sep 21, 2017 6449 6449 6405 6423 0 -33.35(-0.52%)
Sep 20, 2017 6460 6466 6414 6456 0 -5.28(-0.08%)
Sep 19, 2017 6466 6468 6447 6461 0 +6.68(+0.10%)
Sep 18, 2017 6460 6478 6438 6455 0 +6.17(+0.10%)
Sep 15, 2017 6426 6464 6420 6448 0 +19.39(+0.30%)
Sep 14, 2017 6439 6455 6424 6429 0 -31.11(-0.48%)
Sep 13, 2017 6441 6460 6433 6460 0 +5.91(+0.09%)
Sep 12, 2017 6449 6455 6430 6454 0 +22.02(+0.34%)
Sep 11, 2017 6411 6439 6411 6432 0 +72.07(+1.13%)
Sep 08, 2017 6390 6391 6355 6360 0 -37.68(-0.59%)
Sep 07, 2017 6403 6413 6380 6398 0 +4.56(+0.07%)
Sep 06, 2017 6394 6407 6356 6393 0 +17.74(+0.28%)
Sep 05, 2017 6415 6427 6335 6376 0 -59.76(-0.93%)
Sep 01, 2017 6442 6435 6435 6435 0 +6.67(+0.10%)
Aug 31, 2017 6386 6435 6384 6429 0 +60.35(+0.95%)
Aug 30, 2017 6309 6374 6304 6368 0 +66.42(+1.05%)
Aug 29, 2017 6229 6311 6229 6302 0 +18.87(+0.30%)
Aug 28, 2017 6286 6292 6268 6283 0 +17.38(+0.28%)
Aug 25, 2017 6294 6309 6257 6266 0 -5.69(-0.09%)
Aug 24, 2017 6295 6303 6245 6271 0 -7.08(-0.11%)
Aug 23, 2017 6263 6291 6263 6278 0 -19.07(-0.30%)
Aug 22, 2017 6241 6303 6241 6297 0 +84.35(+1.36%)
Aug 21, 2017 6216 6227 6177 6213 0 -3.40(-0.05%)
Aug 18, 2017 6222 6254 6193 6217 0 -5.38(-0.09%)
Aug 17, 2017 6323 6334 6222 6222 0 -123.20(-1.94%)
Aug 16, 2017 6348 6375 6330 6345 0 +12.10(+0.19%)
Aug 15, 2017 6340 6351 6325 6333 0 -7.22(-0.11%)
Aug 14, 2017 6306 6347 6306 6340 0 +83.67(+1.34%)
Aug 11, 2017 6222 6267 6216 6257 0 +39.69(+0.64%)
Aug 10, 2017 6313 6318 6214 6217 0 -135.46(-2.13%)
Aug 09, 2017 6323 6355 6309 6352 0 -18.13(-0.28%)
Aug 08, 2017 6373 6423 6356 6370 0 -13.31(-0.21%)
Aug 07, 2017 6361 6386 6356 6384 0 +32.21(+0.51%)
Aug 04, 2017 6351 6361 6330 6352 0 +11.22(+0.18%)
Aug 03, 2017 6366 6369 6331 6340 0 -22.31(-0.35%)
Aug 02, 2017 6393 6394 6313 6363 0 -0.29(-0.00%)
Aug 01, 2017 6372 6376 6346 6363 0 +14.82(+0.23%)
Jul 31, 2017 6395 6397 6339 6348 0 -26.56(-0.42%)
Jul 28, 2017 6350 6380 6337 6375 0 -7.51(-0.12%)
Jul 27, 2017 6460 6461 6319 6382 0 -40.56(-0.63%)
Jul 26, 2017 6426 6432 6416 6423 0 +10.58(+0.16%)
Jul 25, 2017 6408 6425 6397 6412 0 +1.36(+0.02%)
Jul 24, 2017 6388 6418 6381 6411 0 +23.06(+0.36%)
Jul 21, 2017 6383 6389 6365 6388 0 -2.25(-0.04%)
Jul 20, 2017 6396 6398 6366 6390 0 +4.96(+0.08%)
Jul 19, 2017 6363 6388 6362 6385 0 +40.73(+0.64%)
Jul 18, 2017 6305 6345 6291 6344 0 +29.88(+0.47%)
Jul 17, 2017 6320 6331 6307 6314 0 +1.96(+0.03%)
Jul 14, 2017 6289 6322 6279 6312 0 +38.03(+0.61%)
Jul 13, 2017 6269 6281 6251 6274 0 +13.27(+0.21%)
Jul 12, 2017 6239 6266 6237 6261 0 +67.87(+1.10%)
Jul 11, 2017 6171 6201 6150 6193 0 +16.91(+0.27%)
Jul 10, 2017 6156 6191 6142 6176 0 +23.31(+0.38%)
Jul 07, 2017 6111 6165 6111 6153 0 +63.62(+1.04%)
Jul 06, 2017 6110 6128 6082 6089 0 -61.40(-1.00%)
Jul 05, 2017 6122 6164 6100 6151 0 +40.80(+0.67%)
Jul 03, 2017 6173 6110 6110 6110 0 -30.36(-0.49%)
Jun 30, 2017 6167 6170 6129 6140 0 -3.93(-0.06%)
Jun 29, 2017 6215 6217 6088 6144 0 -90.06(-1.44%)
Jun 28, 2017 6173 6238 6145 6234 0 +87.79(+1.43%)
Jun 27, 2017 6228 6234 6147 6147 0 -100.53(-1.61%)
Jun 26, 2017 6293 6303 6233 6247 0 -18.10(-0.29%)
Jun 23, 2017 6225 6269 6221 6265 0 +28.56(+0.46%)
Jun 22, 2017 6239 6258 6222 6237 0 +2.74(+0.04%)
Jun 21, 2017 6203 6237 6201 6234 0 +45.92(+0.74%)
Jun 20, 2017 6230 6234 6187 6188 0 -50.98(-0.82%)
Jun 19, 2017 6197 6243 6194 6239 0 +87.25(+1.42%)
Jun 16, 2017 6154 6162 6126 6152 0 -13.74(-0.22%)
Jun 15, 2017 6127 6170 6108 6166 0 -29.39(-0.47%)
Jun 14, 2017 6237 6238 6154 6195 0 -25.48(-0.41%)
Jun 13, 2017 6206 6226 6180 6220 0 +44.91(+0.73%)
Jun 12, 2017 6154 6184 6111 6175 0 -32.46(-0.52%)
Jun 09, 2017 6330 6342 6138 6208 0 -113.84(-1.80%)
Jun 08, 2017 6312 6324 6283 6322 0 +24.38(+0.39%)
Jun 07, 2017 6290 6303 6267 6297 0 +22.32(+0.36%)
Jun 06, 2017 6282 6304 6270 6275 0 -20.62(-0.33%)
Jun 05, 2017 6305 6311 6292 6296 0 -10.12(-0.16%)
Jun 02, 2017 6262 6309 6254 6306 0 +58.97(+0.94%)
Jun 01, 2017 6216 6247 6200 6247 0 +48.31(+0.78%)
May 31, 2017 6222 6222 6164 6199 0 -4.67(-0.08%)
May 30, 2017 6204 6217 6200 6203 0 -7.00(-0.11%)
May 26, 2017 6207 6210 6210 6210 0 +4.93(+0.08%)
May 25, 2017 6183 6217 6175 6205 0 +42.24(+0.69%)
May 24, 2017 6154 6166 6139 6163 0 +24.31(+0.40%)
May 23, 2017 6150 6151 6122 6139 0 +5.09(+0.08%)
May 22, 2017 6098 6136 6097 6134 0 +49.92(+0.82%)
May 19, 2017 6070 6107 6070 6084 0 +28.57(+0.47%)
May 18, 2017 5998 6073 5997 6055 0 +43.89(+0.73%)
May 17, 2017 6109 6123 6009 6011 0 -158.63(-2.57%)
May 16, 2017 6161 6170 6139 6170 0 +20.20(+0.33%)
May 15, 2017 6128 6153 6125 6150 0 +28.44(+0.46%)
May 12, 2017 6119 6123 6105 6121 0 +5.27(+0.09%)
May 11, 2017 6110 6120 6076 6116 0 -13.18(-0.22%)
May 10, 2017 6122 6132 6104 6129 0 +8.55(+0.14%)
May 09, 2017 6112 6133 6108 6121 0 +17.93(+0.29%)
May 08, 2017 6101 6106 6083 6103 0 +1.90(+0.03%)
May 05, 2017 6092 6101 6067 6101 0 +25.42(+0.42%)
May 04, 2017 6075 6081 6054 6075 0 +2.79(+0.05%)
May 03, 2017 6075 6077 6053 6073 0 -22.82(-0.37%)
May 02, 2017 6103 6103 6082 6095 0 +3.77(+0.06%)
May 01, 2017 6068 6101 6061 6092 0 +43.99(+0.73%)
Apr 28, 2017 6073 6074 6041 6048 0 -1.33(-0.02%)
Apr 27, 2017 6038 6051 6032 6049 0 +23.71(+0.39%)
Apr 26, 2017 6028 6041 6022 6025 0 -0.26(-0.00%)
Apr 25, 2017 6004 6036 6003 6025 0 +41.67(+0.70%)
Apr 24, 2017 5980 5990 5970 5984 0 +73.30(+1.24%)
Apr 21, 2017 5919 5919 5899 5911 0 -6.26(-0.11%)
Apr 20, 2017 5888 5926 5880 5917 0 +53.75(+0.92%)
Apr 19, 2017 5874 5895 5856 5863 0 +13.56(+0.23%)
Apr 18, 2017 5839 5860 5829 5849 0 -7.32(-0.12%)
Apr 17, 2017 5822 5857 5818 5857 0 +51.64(+0.89%)
Apr 13, 2017 5828 5805 5805 5805 0 -31.01(-0.53%)
Apr 12, 2017 5864 5868 5830 5836 0 -30.61(-0.52%)
Apr 11, 2017 5871 5879 5819 5867 0 -14.16(-0.24%)
Apr 10, 2017 5883 5908 5866 5881 0 +3.12(+0.05%)
Apr 07, 2017 5874 5892 5856 5878 0 -1.14(-0.02%)
Apr 06, 2017 5871 5890 5856 5879 0 +14.47(+0.25%)
Apr 05, 2017 5912 5936 5856 5864 0 -34.13(-0.58%)
Apr 04, 2017 5879 5901 5879 5899 0 +3.93(+0.07%)
Apr 03, 2017 5917 5929 5868 5895 0 -17.06(-0.29%)
Mar 31, 2017 5906 5928 5902 5912 0 -2.60(-0.04%)
Mar 30, 2017 5896 5917 5894 5914 0 +16.79(+0.28%)
Mar 29, 2017 5875 5901 5871 5898 0 +22.41(+0.38%)
Mar 28, 2017 5836 5889 5829 5875 0 +34.77(+0.60%)
Mar 27, 2017 5776 5849 5769 5840 0 +11.63(+0.20%)
Mar 24, 2017 5839 5859 5808 5829 0 +11.05(+0.19%)
Mar 23, 2017 5812 5843 5807 5818 0 -3.95(-0.07%)
Mar 22, 2017 5791 5826 5782 5822 0 +27.81(+0.48%)
Mar 21, 2017 5923 5928 5791 5794 0 -107.70(-1.82%)
Mar 20, 2017 5899 5915 5888 5902 0 +0.53(+0.01%)
Mar 17, 2017 5899 5913 5890 5901 0 +0.24(+0.00%)
Mar 16, 2017 5908 5911 5887 5901 0 +0.71(+0.01%)
Mar 15, 2017 5870 5911 5858 5900 0 +43.23(+0.74%)
Mar 14, 2017 5860 5860 5832 5857 0 -18.96(-0.32%)
Mar 13, 2017 5863 5877 5861 5876 0 +14.05(+0.24%)
Mar 10, 2017 5867 5873 5835 5862 0 +22.92(+0.39%)
Mar 09, 2017 5835 5853 5812 5839 0 +1.26(+0.02%)
Mar 08, 2017 5838 5861 5833 5838 0 +3.62(+0.06%)
Mar 07, 2017 5836 5860 5826 5834 0 -15.24(-0.26%)
Mar 06, 2017 5846 5858 5827 5849 0 -21.58(-0.37%)
Mar 03, 2017 5854 5871 5841 5871 0 +9.53(+0.16%)
Mar 02, 2017 5897 5897 5856 5861 0 -42.81(-0.73%)
Mar 01, 2017 5875 5912 5866 5904 0 +78.59(+1.35%)
Feb 28, 2017 5853 5855 5817 5825 0 -36.46(-0.62%)
Feb 27, 2017 5835 5862 5827 5862 0 +16.59(+0.28%)
Feb 24, 2017 5802 5845 5801 5845 0 +9.80(+0.17%)
Feb 23, 2017 5867 5867 5810 5836 0 -25.12(-0.43%)
Feb 22, 2017 5858 5864 5848 5861 0 -5.32(-0.09%)
Feb 21, 2017 5850 5868 5848 5866 0 +27.37(+0.47%)
Feb 17, 2017 5839 5839 5839 5839 0 +23.68(+0.41%)
Feb 16, 2017 5823 5835 5797 5815 0 -4.54(-0.08%)
Feb 15, 2017 5778 5822 5777 5819 0 +36.87(+0.64%)
Feb 14, 2017 5757 5783 5749 5783 0 +18.61(+0.32%)
Feb 13, 2017 5753 5771 5752 5764 0 +29.83(+0.52%)
Feb 10, 2017 5726 5743 5717 5734 0 +18.95(+0.33%)
Feb 09, 2017 5688 5723 5685 5715 0 +32.73(+0.58%)
Feb 08, 2017 5663 5687 5649 5682 0 +8.23(+0.15%)
Feb 07, 2017 5675 5690 5665 5674 0 +10.67(+0.19%)
Feb 06, 2017 5657 5668 5650 5664 0 -3.22(-0.06%)
Feb 03, 2017 5651 5667 5648 5667 0 +30.57(+0.54%)
Feb 02, 2017 5627 5656 5616 5636 0 -6.45(-0.11%)
Feb 01, 2017 5655 5662 5621 5643 0 +27.86(+0.50%)
Jan 31, 2017 5593 5615 5576 5615 0 +1.08(+0.02%)
Jan 30, 2017 5636 5636 5580 5614 0 -47.07(-0.83%)
Jan 27, 2017 5665 5667 5644 5661 0 +5.60(+0.10%)
Jan 26, 2017 5666 5670 5648 5655 0 -1.16(-0.02%)
Jan 25, 2017 5636 5659 5634 5656 0 +55.38(+0.99%)
Jan 24, 2017 5568 5607 5558 5601 0 +48.02(+0.86%)
Jan 23, 2017 5547 5564 5523 5553 0 -2.39(-0.04%)
Jan 20, 2017 5557 5574 5542 5555 0 +15.25(+0.28%)
Jan 19, 2017 5561 5572 5528 5540 0 -15.57(-0.28%)
Jan 18, 2017 5547 5556 5535 5556 0 +16.92(+0.31%)
Jan 17, 2017 5555 5557 5527 5539 0 -35.39(-0.63%)
Jan 13, 2017 5574 5574 5574 5574 0 +26.63(+0.48%)
Jan 12, 2017 5543 5551 5497 5547 0 -16.16(-0.29%)
Jan 11, 2017 5551 5564 5524 5564 0 +11.83(+0.21%)
Jan 10, 2017 5537 5564 5528 5552 0 +20.00(+0.36%)
Jan 09, 2017 5528 5541 5517 5532 0 +10.76(+0.19%)
Jan 06, 2017 5499 5537 5483 5521 0 +33.12(+0.60%)
Jan 05, 2017 5474 5496 5464 5488 0 +10.94(+0.20%)
Jan 04, 2017 5441 5482 5440 5477 0 +47.92(+0.88%)
Jan 03, 2017 5426 5453 5398 5429 0 +45.96(+0.85%)
Dec 30, 2016 5383 5383 5383 5383 0 -48.97(-0.90%)
Dec 29, 2016 5438 5451 5415 5432 0 -6.47(-0.12%)
Dec 28, 2016 5497 5499 5435 5439 0 -48.88(-0.89%)
Dec 27, 2016 5471 5512 5470 5487 0 +24.75(+0.45%)
Dec 23, 2016 5463 5463 5463 5463 0 +15.27(+0.28%)
Dec 22, 2016 5472 5472 5433 5447 0 -24.01(-0.44%)
Dec 21, 2016 5483 5486 5465 5471 0 -12.51(-0.23%)
Dec 20, 2016 5474 5489 5472 5484 0 +26.50(+0.49%)
Dec 19, 2016 5441 5483 5437 5457 0 +20.28(+0.37%)
Dec 16, 2016 5468 5475 5426 5437 0 -19.69(-0.36%)
Dec 15, 2016 5444 5485 5439 5457 0 +20.18(+0.37%)
Dec 14, 2016 5466 5476 5426 5437 0 -27.16(-0.50%)
Dec 13, 2016 5434 5487 5431 5464 0 +51.29(+0.95%)
Dec 12, 2016 5428 5435 5394 5413 0 -31.96(-0.59%)
Dec 09, 2016 5436 5450 5427 5444 0 +27.14(+0.50%)
Dec 08, 2016 5394 5426 5389 5417 0 +23.60(+0.44%)
Dec 07, 2016 5323 5398 5307 5394 0 +60.76(+1.14%)
Dec 06, 2016 5318 5334 5300 5333 0 +24.11(+0.45%)
Dec 05, 2016 5284 5321 5270 5309 0 +53.24(+1.01%)
Dec 02, 2016 5249 5275 5239 5256 0 +4.54(+0.09%)
Dec 01, 2016 5324 5326 5238 5251 0 -72.57(-1.36%)
Nov 30, 2016 5391 5393 5324 5324 0 -56.24(-1.05%)
Nov 29, 2016 5371 5404 5361 5380 0 +11.11(+0.21%)
Nov 28, 2016 5388 5396 5365 5369 0 -30.11(-0.56%)
Nov 25, 2016 5388 5399 5379 5399 0 +18.24(+0.34%)
Nov 23, 2016 5381 5381 5381 5381 0 -5.67(-0.11%)
Nov 22, 2016 5385 5392 5366 5386 0 +17.49(+0.33%)
Nov 21, 2016 5337 5370 5334 5369 0 +47.35(+0.89%)
Nov 18, 2016 5341 5347 5316 5322 0 -12.46(-0.23%)
Nov 17, 2016 5295 5334 5288 5334 0 +39.39(+0.74%)
Nov 16, 2016 5254 5300 5252 5295 0 +18.96(+0.36%)
Nov 15, 2016 5241 5287 5236 5276 0 +57.22(+1.10%)
Nov 14, 2016 5246 5247 5192 5218 0 -18.71(-0.36%)
Nov 11, 2016 5192 5241 5180 5237 0 +28.31(+0.54%)
Nov 10, 2016 5283 5303 5145 5209 0 -42.27(-0.80%)
Nov 09, 2016 5144 5259 5144 5251 0 +57.58(+1.11%)
Nov 08, 2016 5155 5214 5145 5193 0 +27.32(+0.53%)
Nov 07, 2016 5129 5169 5123 5166 0 +119.80(+2.37%)
Nov 04, 2016 5034 5088 5034 5046 0 -12.04(-0.24%)
Nov 03, 2016 5105 5115 5054 5058 0 -47.16(-0.92%)
Nov 02, 2016 5147 5157 5098 5106 0 -48.01(-0.93%)
Nov 01, 2016 5200 5201 5112 5154 0 -35.55(-0.69%)
Oct 31, 2016 5205 5207 5187 5189 0 -0.97(-0.02%)
Oct 28, 2016 5204 5232 5179 5190 0 -25.87(-0.50%)
Oct 27, 2016 5272 5274 5212 5216 0 -34.30(-0.65%)
Oct 26, 2016 5256 5281 5237 5250 0 -33.13(-0.63%)
Oct 25, 2016 5306 5310 5279 5283 0 -26.43(-0.50%)
Oct 24, 2016 5290 5312 5289 5310 0 +52.43(+1.00%)
Oct 21, 2016 5239 5259 5226 5257 0 +15.57(+0.30%)
Oct 20, 2016 5238 5252 5216 5242 0 -4.58(-0.09%)
Oct 19, 2016 5240 5254 5234 5246 0 +2.57(+0.05%)
Oct 18, 2016 5255 5264 5239 5244 0 +44.02(+0.85%)
Oct 17, 2016 5214 5220 5196 5200 0 -14.34(-0.28%)
Oct 14, 2016 5241 5259 5213 5214 0 +0.83(+0.02%)
Oct 13, 2016 5200 5228 5170 5213 0 -25.69(-0.49%)
Oct 12, 2016 5248 5257 5229 5239 0 -7.77(-0.15%)
Oct 11, 2016 5322 5322 5227 5247 0 -81.88(-1.54%)
Oct 10, 2016 5318 5341 5318 5329 0 +36.27(+0.69%)
Oct 07, 2016 5315 5316 5267 5292 0 -14.45(-0.27%)
Oct 06, 2016 5307 5316 5281 5307 0 -9.17(-0.17%)
Oct 05, 2016 5305 5331 5304 5316 0 +26.36(+0.50%)
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.