Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nasdaq Composite (NQ: COMP )

16,379.46 USD -20.06 (-0.12%)
Daily Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11404 11586 11398 11584 0 +190.70(+1.67%)
Jan 30, 2023 11515 11553 11388 11394 0 -227.90(-1.96%)
Jan 27, 2023 11470 11692 11470 11622 0 +109.30(+0.95%)
Jan 26, 2023 11464 11516 11341 11512 0 +199.00(+1.76%)
Jan 25, 2023 11152 11334 11069 11313 0 -20.90(-0.18%)
Jan 24, 2023 11304 11378 11283 11334 0 -30.10(-0.26%)
Jan 23, 2023 11162 11406 11144 11364 0 +224.00(+2.01%)
Jan 20, 2023 10922 11143 10886 11140 0 +288.10(+2.65%)
Jan 19, 2023 10896 10932 10805 10852 0 -104.70(-0.96%)
Jan 18, 2023 11166 11223 10952 10957 0 -138.10(-1.24%)
Jan 17, 2023 11070 11145 11025 11095 0 +15.90(+0.14%)
Jan 13, 2023 10907 11084 10900 11079 0 +78.10(+0.71%)
Jan 12, 2023 10970 11028 10797 11001 0 +69.40(+0.63%)
Jan 11, 2023 10803 10932 10763 10932 0 +189.10(+1.76%)
Jan 10, 2023 10608 10744 10590 10743 0 +106.90(+1.01%)
Jan 09, 2023 10661 10807 10619 10636 0 +66.40(+0.63%)
Jan 06, 2023 10360 10604 10265 10569 0 +264.10(+2.56%)
Jan 05, 2023 10385 10393 10295 10305 0 -153.60(-1.47%)
Jan 04, 2023 10465 10515 10338 10459 0 +71.80(+0.69%)
Jan 03, 2023 10562 10613 10309 10387 0 -79.50(-0.76%)
Dec 30, 2022 10368 10468 10325 10466 0 -11.60(-0.11%)
Dec 29, 2022 10322 10502 10301 10478 0 +264.80(+2.59%)
Dec 28, 2022 10331 10415 10208 10213 0 -139.90(-1.35%)
Dec 27, 2022 10462 10472 10341 10353 0 -144.70(-1.38%)
Dec 23, 2022 10441 10515 10362 10498 0 +21.80(+0.21%)
Dec 22, 2022 10591 10599 10313 10476 0 -233.30(-2.18%)
Dec 21, 2022 10592 10754 10569 10709 0 +162.30(+1.54%)
Dec 20, 2022 10488 10610 10447 10547 0 +1.10(+0.01%)
Dec 19, 2022 10711 10714 10498 10546 0 -159.40(-1.49%)
Dec 16, 2022 10766 10833 10642 10705 0 -105.10(-0.97%)
Dec 15, 2022 11015 11030 10776 10810 0 -360.40(-3.23%)
Dec 14, 2022 11245 11352 11065 11171 0 -85.90(-0.76%)
Dec 13, 2022 11543 11572 11160 11257 0 +113.10(+1.01%)
Dec 12, 2022 11016 11145 10985 11144 0 +139.10(+1.26%)
Dec 09, 2022 11042 11139 10999 11005 0 -77.40(-0.70%)
Dec 08, 2022 11010 11119 10940 11082 0 +123.50(+1.13%)
Dec 07, 2022 10971 11040 10911 10958 0 -56.40(-0.51%)
Dec 06, 2022 11238 11241 10956 11015 0 -225.00(-2.00%)
Dec 05, 2022 11386 11426 11193 11240 0 -221.60(-1.93%)
Dec 02, 2022 11309 11492 11297 11462 0 -21.00(-0.18%)
Dec 01, 2022 11476 11547 11379 11482 0 +14.50(+0.13%)
Nov 30, 2022 11002 11468 10966 11468 0 +484.20(+4.41%)
Nov 29, 2022 11060 11086 10944 10984 0 -65.70(-0.59%)
Nov 28, 2022 11148 11218 11021 11050 0 -176.90(-1.58%)
Nov 25, 2022 11231 11262 11206 11226 0 -58.90(-0.52%)
Nov 23, 2022 11175 11311 11175 11285 0 +110.90(+0.99%)
Nov 22, 2022 11059 11180 10976 11174 0 +149.90(+1.36%)
Nov 21, 2022 11102 11129 11000 11024 0 -121.60(-1.09%)
Nov 18, 2022 11254 11259 11059 11146 0 +1.10(+0.01%)
Nov 17, 2022 11009 11199 11006 11145 0 -38.70(-0.35%)
Nov 16, 2022 11260 11286 11163 11184 0 -174.70(-1.54%)
Nov 15, 2022 11474 11493 11241 11358 0 +162.20(+1.45%)
Nov 14, 2022 11234 11350 11167 11196 0 -127.10(-1.12%)
Nov 11, 2022 11125 11352 11070 11323 0 +209.10(+1.88%)
Nov 10, 2022 10874 11119 10780 11114 0 +761.00(+7.35%)
Nov 09, 2022 10533 10565 10344 10353 0 -263.00(-2.48%)
Nov 08, 2022 10612 10746 10473 10616 0 +51.70(+0.49%)
Nov 07, 2022 10531 10588 10429 10564 0 +89.30(+0.85%)
Nov 04, 2022 10548 10554 10263 10475 0 +132.30(+1.28%)
Nov 03, 2022 10400 10486 10320 10343 0 -181.90(-1.73%)
Nov 02, 2022 10884 10993 10523 10525 0 -366.00(-3.36%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.