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 )

15,601.50 USD -81.87 (-0.52%)
Daily Price Updated: 4:15 PM EDT, Apr 18, 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 30, 2020 11093 11278 11093 11168 0 +82.30(+0.74%)
Sep 29, 2020 11109 11153 11066 11085 0 -32.30(-0.29%)
Sep 28, 2020 11084 11121 11019 11118 0 +203.90(+1.87%)
Sep 25, 2020 10680 10940 10640 10914 0 +241.30(+2.26%)
Sep 24, 2020 10551 10800 10520 10672 0 +39.30(+0.37%)
Sep 23, 2020 10951 10962 10613 10633 0 -330.60(-3.02%)
Sep 22, 2020 10873 10980 10738 10964 0 +184.80(+1.71%)
Sep 21, 2020 10622 10783 10520 10779 0 -14.50(-0.13%)
Sep 18, 2020 10974 10978 10640 10793 0 -117.00(-1.07%)
Sep 17, 2020 10803 10974 10784 10910 0 -140.20(-1.27%)
Sep 16, 2020 11222 11245 11046 11050 0 -139.80(-1.25%)
Sep 15, 2020 11194 11244 11128 11190 0 +133.60(+1.21%)
Sep 14, 2020 11010 11118 10982 11057 0 +203.20(+1.87%)
Sep 11, 2020 11010 11033 10728 10854 0 -66.10(-0.61%)
Sep 10, 2020 11236 11300 10875 10920 0 -222.00(-1.99%)
Sep 09, 2020 11065 11218 10970 11142 0 +293.90(+2.71%)
Sep 08, 2020 10912 11132 10837 10848 0 -465.40(-4.11%)
Sep 04, 2020 11417 11531 10876 11313 0 -145.00(-1.27%)
Sep 03, 2020 11868 11894 11361 11458 0 -598.30(-4.96%)
Sep 02, 2020 12047 12074 11836 12056 0 +116.70(+0.98%)
Sep 01, 2020 11844 11946 11795 11940 0 +164.20(+1.39%)
Aug 31, 2020 11719 11830 11697 11776 0 +79.90(+0.68%)
Aug 28, 2020 11689 11709 11635 11696 0 +70.30(+0.60%)
Aug 27, 2020 11688 11730 11551 11625 0 -39.80(-0.34%)
Aug 26, 2020 11517 11672 11508 11665 0 +198.60(+1.73%)
Aug 25, 2020 11370 11468 11343 11466 0 +86.80(+0.76%)
Aug 24, 2020 11449 11462 11298 11380 0 +67.90(+0.60%)
Aug 21, 2020 11258 11326 11245 11312 0 +46.80(+0.42%)
Aug 20, 2020 11096 11284 11090 11265 0 +118.50(+1.06%)
Aug 19, 2020 11215 11257 11132 11146 0 -64.30(-0.57%)
Aug 18, 2020 11171 11231 11104 11211 0 +81.10(+0.73%)
Aug 17, 2020 11083 11144 11080 11130 0 +110.40(+1.00%)
Aug 14, 2020 11042 11058 10972 11019 0 -23.20(-0.21%)
Aug 13, 2020 11027 11125 11008 11042 0 +30.30(+0.28%)
Aug 12, 2020 10878 11037 10877 11012 0 +229.40(+2.13%)
Aug 11, 2020 10935 10989 10763 10783 0 -185.60(-1.69%)
Aug 10, 2020 11034 11040 10850 10968 0 -42.60(-0.39%)
Aug 07, 2020 11072 11126 10920 11011 0 -97.10(-0.87%)
Aug 06, 2020 10990 11121 10963 11108 0 +109.70(+1.00%)
Aug 05, 2020 10968 11002 10944 10998 0 +57.20(+0.52%)
Aug 04, 2020 10898 10942 10853 10941 0 +38.40(+0.35%)
Aug 03, 2020 10849 10928 10831 10903 0 +157.50(+1.47%)
Jul 31, 2020 10742 10748 10558 10745 0 +157.50(+1.49%)
Jul 30, 2020 10450 10610 10412 10588 0 +44.90(+0.43%)
Jul 29, 2020 10475 10568 10464 10543 0 +140.80(+1.35%)
Jul 28, 2020 10509 10524 10398 10402 0 -134.20(-1.27%)
Jul 27, 2020 10422 10546 10400 10536 0 +173.10(+1.67%)
Jul 24, 2020 10294 10419 10217 10363 0 -98.20(-0.94%)
Jul 23, 2020 10461 10461 10461 10461 0 -244.70(-2.29%)
Jul 22, 2020 10688 10745 10628 10706 0 +25.70(+0.24%)
Jul 21, 2020 10838 10840 10650 10680 0 -86.70(-0.81%)
Jul 20, 2020 10526 10784 10488 10767 0 +263.90(+2.51%)
Jul 17, 2020 10500 10533 10421 10503 0 +29.40(+0.28%)
Jul 16, 2020 10444 10500 10364 10474 0 -76.70(-0.73%)
Jul 15, 2020 10577 10605 10420 10550 0 +61.90(+0.59%)
Jul 14, 2020 10310 10498 10182 10489 0 +97.80(+0.94%)
Jul 13, 2020 10730 10825 10368 10391 0 -226.60(-2.13%)
Jul 10, 2020 10546 10622 10447 10617 0 +69.60(+0.66%)
Jul 09, 2020 10564 10578 10380 10548 0 +55.30(+0.53%)
Jul 08, 2020 10409 10495 10351 10492 0 +148.60(+1.44%)
Jul 07, 2020 10412 10519 10338 10344 0 -89.80(-0.86%)
Jul 06, 2020 10360 10462 10355 10434 0 +226.10(+2.22%)
Jul 02, 2020 10269 10310 10194 10208 0 +53.00(+0.52%)
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.