Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

(NQ: NDX )

19,890.42 USD -497.28 (-2.44%)
Daily Price Updated: 4:15 PM EDT, Oct 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 (%)
Dec 29, 2017 6396 6396 6396 6396 0 -45.00(-0.70%)
Dec 28, 2017 6450 6452 6433 6441 0 +6.27(+0.10%)
Dec 27, 2017 6437 6449 6427 6435 0 +1.99(+0.03%)
Dec 26, 2017 6427 6438 6408 6433 0 -32.01(-0.50%)
Dec 22, 2017 6463 6465 6465 6465 0 -7.52(-0.12%)
Dec 21, 2017 6481 6502 6468 6473 0 +0.21(+0.00%)
Dec 20, 2017 6505 6505 6448 6472 0 -8.19(-0.13%)
Dec 19, 2017 6505 6511 6463 6481 0 -32.60(-0.50%)
Dec 18, 2017 6505 6523 6495 6513 0 +46.95(+0.73%)
Dec 15, 2017 6405 6471 6405 6466 0 +76.41(+1.20%)
Dec 14, 2017 6407 6424 6386 6390 0 -4.76(-0.07%)
Dec 13, 2017 6405 6417 6388 6395 0 +11.02(+0.17%)
Dec 12, 2017 6389 6404 6372 6384 0 -10.24(-0.16%)
Dec 11, 2017 6351 6394 6348 6394 0 +49.32(+0.78%)
Dec 08, 2017 6365 6378 6335 6345 0 +28.29(+0.45%)
Dec 07, 2017 6301 6333 6291 6316 0 +23.23(+0.37%)
Dec 06, 2017 6244 6304 6234 6293 0 +27.94(+0.45%)
Dec 05, 2017 6242 6337 6236 6265 0 +1.41(+0.02%)
Dec 04, 2017 6381 6381 6257 6264 0 -74.17(-1.17%)
Dec 01, 2017 6326 6365 6284 6338 0 -27.69(-0.43%)
Nov 30, 2017 6337 6374 6321 6366 0 +54.18(+0.86%)
Nov 29, 2017 6413 6413 6279 6311 0 -111.18(-1.73%)
Nov 28, 2017 6419 6426 6385 6423 0 +16.59(+0.26%)
Nov 27, 2017 6410 6420 6392 6406 0 -3.32(-0.05%)
Nov 24, 2017 6393 6411 6389 6409 0 +23.17(+0.36%)
Nov 22, 2017 6384 6386 6386 6386 0 +7.49(+0.12%)
Nov 21, 2017 6337 6380 6336 6379 0 +70.02(+1.11%)
Nov 20, 2017 6320 6325 6302 6309 0 -5.90(-0.09%)
Nov 17, 2017 6344 6346 6308 6315 0 -24.63(-0.39%)
Nov 16, 2017 6293 6352 6293 6339 0 +80.78(+1.29%)
Nov 15, 2017 6261 6277 6228 6258 0 -35.28(-0.56%)
Nov 14, 2017 6293 6300 6264 6294 0 -22.54(-0.36%)
Nov 13, 2017 6286 6325 6286 6316 0 +7.11(+0.11%)
Nov 10, 2017 6297 6313 6284 6309 0 -3.14(-0.05%)
Nov 09, 2017 6295 6315 6248 6312 0 -33.60(-0.53%)
Nov 08, 2017 6319 6347 6309 6346 0 +25.03(+0.40%)
Nov 07, 2017 6315 6329 6300 6321 0 +7.17(+0.11%)
Nov 06, 2017 6292 6319 6292 6314 0 +18.03(+0.29%)
Nov 03, 2017 6266 6298 6238 6296 0 +59.19(+0.95%)
Nov 02, 2017 6238 6244 6195 6236 0 -12.26(-0.20%)
Nov 01, 2017 6274 6277 6225 6249 0 +0.09(+0.00%)
Oct 31, 2017 6242 6258 6229 6249 0 +20.97(+0.34%)
Oct 30, 2017 6210 6251 6203 6228 0 +14.12(+0.23%)
Oct 27, 2017 6138 6224 6130 6213 0 +175.60(+2.91%)
Oct 26, 2017 6056 6067 6036 6038 0 -17.17(-0.28%)
Oct 25, 2017 6069 6088 6011 6055 0 -25.18(-0.41%)
Oct 24, 2017 6078 6091 6058 6080 0 +12.39(+0.20%)
Oct 23, 2017 6122 6122 6061 6068 0 -40.99(-0.67%)
Oct 20, 2017 6114 6123 6102 6109 0 +16.20(+0.27%)
Oct 19, 2017 6074 6093 6051 6093 0 -21.73(-0.36%)
Oct 18, 2017 6129 6129 6107 6114 0 -8.26(-0.13%)
Oct 17, 2017 6111 6123 6104 6123 0 +8.08(+0.13%)
Oct 16, 2017 6109 6116 6096 6115 0 +22.08(+0.36%)
Oct 13, 2017 6095 6100 6087 6092 0 +22.46(+0.37%)
Oct 12, 2017 6072 6094 6063 6070 0 -11.26(-0.19%)
Oct 11, 2017 6063 6082 6052 6081 0 +17.73(+0.29%)
Oct 10, 2017 6078 6084 6037 6064 0 +4.99(+0.08%)
Oct 09, 2017 6072 6079 6051 6059 0 -6.04(-0.10%)
Oct 06, 2017 6037 6065 6037 6065 0 +7.43(+0.12%)
Oct 05, 2017 6018 6059 6015 6057 0 +58.30(+0.97%)
Oct 04, 2017 5983 6010 5976 5999 0 +3.78(+0.06%)
Oct 03, 2017 5987 5999 5977 5995 0 +13.14(+0.22%)
Oct 02, 2017 5989 6005 5956 5982 0 +2.62(+0.04%)
Sep 29, 2017 5942 5980 5931 5979 0 +46.23(+0.78%)
Sep 28, 2017 5921 5939 5909 5933 0 -4.72(-0.08%)
Sep 27, 2017 5913 5958 5900 5938 0 +56.45(+0.96%)
Sep 26, 2017 5893 5908 5863 5881 0 +13.99(+0.24%)
Sep 25, 2017 5904 5909 5840 5867 0 -64.97(-1.10%)
Sep 22, 2017 5912 5938 5911 5932 0 -2.59(-0.04%)
Sep 21, 2017 5966 5966 5916 5935 0 -38.69(-0.65%)
Sep 20, 2017 5988 5995 5928 5974 0 -17.48(-0.29%)
Sep 19, 2017 5992 5998 5971 5991 0 +9.96(+0.17%)
Sep 18, 2017 5998 6013 5963 5981 0 -6.88(-0.11%)
Sep 15, 2017 5966 6009 5958 5988 0 +19.18(+0.32%)
Sep 14, 2017 5982 5997 5965 5969 0 -35.56(-0.59%)
Sep 13, 2017 5983 6004 5975 6004 0 +8.74(+0.15%)
Sep 12, 2017 5999 6003 5968 5996 0 +15.11(+0.25%)
Sep 11, 2017 5962 5991 5961 5981 0 +67.16(+1.14%)
Sep 08, 2017 5957 5959 5908 5913 0 -50.94(-0.85%)
Sep 07, 2017 5960 5980 5944 5964 0 +13.18(+0.22%)
Sep 06, 2017 5950 5964 5910 5951 0 +18.40(+0.31%)
Sep 05, 2017 5967 5981 5890 5933 0 -55.17(-0.92%)
Sep 01, 2017 6002 5988 5988 5988 0 -0.70(-0.01%)
Aug 31, 2017 5949 5995 5946 5989 0 +55.70(+0.94%)
Aug 30, 2017 5871 5941 5865 5933 0 +70.76(+1.21%)
Aug 29, 2017 5785 5872 5785 5862 0 +24.06(+0.41%)
Aug 28, 2017 5839 5853 5822 5838 0 +15.55(+0.27%)
Aug 25, 2017 5854 5870 5816 5823 0 -11.91(-0.20%)
Aug 24, 2017 5864 5872 5803 5834 0 -17.34(-0.30%)
Aug 23, 2017 5842 5865 5841 5852 0 -21.55(-0.37%)
Aug 22, 2017 5817 5879 5817 5873 0 +86.79(+1.50%)
Aug 21, 2017 5791 5804 5750 5787 0 -4.37(-0.08%)
Aug 18, 2017 5804 5831 5770 5791 0 -5.41(-0.09%)
Aug 17, 2017 5896 5904 5796 5796 0 -121.10(-2.05%)
Aug 16, 2017 5921 5945 5900 5917 0 +9.69(+0.16%)
Aug 15, 2017 5908 5920 5894 5908 0 -0.44(-0.01%)
Aug 14, 2017 5879 5916 5878 5908 0 +76.64(+1.31%)
Aug 11, 2017 5792 5845 5785 5832 0 +43.34(+0.75%)
Aug 10, 2017 5880 5887 5783 5788 0 -131.20(-2.22%)
Aug 09, 2017 5880 5921 5866 5919 0 -6.96(-0.12%)
Aug 08, 2017 5923 5973 5910 5926 0 -8.38(-0.14%)
Aug 07, 2017 5909 5937 5904 5935 0 +34.82(+0.59%)
Aug 04, 2017 5900 5913 5877 5900 0 +8.71(+0.15%)
Aug 03, 2017 5916 5917 5880 5891 0 -23.03(-0.39%)
Aug 02, 2017 5895 5936 5860 5914 0 +19.06(+0.32%)
Aug 01, 2017 5880 5905 5880 5895 0 +14.84(+0.25%)
Jul 31, 2017 5929 5932 5872 5880 0 -28.59(-0.48%)
Jul 28, 2017 5884 5918 5869 5909 0 -8.11(-0.14%)
Jul 27, 2017 5994 5996 5847 5917 0 -33.70(-0.57%)
Jul 26, 2017 5944 5954 5939 5951 0 +20.08(+0.34%)
Jul 25, 2017 5927 5945 5916 5931 0 -10.72(-0.18%)
Jul 24, 2017 5921 5951 5913 5941 0 +19.85(+0.34%)
Jul 21, 2017 5906 5922 5890 5922 0 +0.30(+0.01%)
Jul 20, 2017 5930 5933 5897 5921 0 +5.06(+0.09%)
Jul 19, 2017 5898 5922 5896 5916 0 +36.06(+0.61%)
Jul 18, 2017 5833 5881 5818 5880 0 +40.36(+0.69%)
Jul 17, 2017 5846 5861 5830 5840 0 +1.66(+0.03%)
Jul 14, 2017 5815 5845 5800 5838 0 +44.72(+0.77%)
Jul 13, 2017 5785 5806 5777 5793 0 +14.41(+0.25%)
Jul 12, 2017 5757 5785 5750 5779 0 +69.15(+1.21%)
Jul 11, 2017 5687 5718 5667 5710 0 +15.65(+0.27%)
Jul 10, 2017 5663 5709 5650 5694 0 +37.68(+0.67%)
Jul 07, 2017 5619 5673 5619 5656 0 +58.57(+1.05%)
Jul 06, 2017 5606 5629 5580 5598 0 -50.92(-0.90%)
Jul 05, 2017 5611 5664 5594 5649 0 +51.86(+0.93%)
Jul 03, 2017 5680 5597 5597 5597 0 -49.96(-0.88%)
Jun 30, 2017 5676 5682 5638 5647 0 -6.10(-0.11%)
Jun 29, 2017 5723 5724 5599 5653 0 -100.01(-1.74%)
Jun 28, 2017 5693 5757 5661 5753 0 +81.43(+1.44%)
Jun 27, 2017 5753 5761 5672 5672 0 -105.99(-1.83%)
Jun 26, 2017 5832 5845 5766 5778 0 -25.52(-0.44%)
Jun 23, 2017 5766 5810 5762 5803 0 +23.24(+0.40%)
Jun 22, 2017 5787 5802 5768 5780 0 -2.52(-0.04%)
Jun 21, 2017 5741 5785 5737 5782 0 +56.08(+0.98%)
Jun 20, 2017 5763 5772 5725 5726 0 -45.91(-0.80%)
Jun 19, 2017 5730 5776 5724 5772 0 +90.74(+1.60%)
Jun 16, 2017 5694 5696 5657 5681 0 -19.41(-0.34%)
Jun 15, 2017 5661 5707 5635 5701 0 -26.18(-0.46%)
Jun 14, 2017 5774 5774 5682 5727 0 -24.75(-0.43%)
Jun 13, 2017 5740 5761 5709 5752 0 +43.64(+0.76%)
Jun 12, 2017 5677 5716 5633 5708 0 -33.76(-0.59%)
Jun 09, 2017 5892 5898 5658 5742 0 -143.36(-2.44%)
Jun 08, 2017 5895 5895 5853 5885 0 +7.71(+0.13%)
Jun 07, 2017 5872 5883 5846 5878 0 +20.82(+0.36%)
Jun 06, 2017 5869 5891 5848 5857 0 -21.35(-0.36%)
Jun 05, 2017 5881 5889 5871 5878 0 -3.34(-0.06%)
Jun 02, 2017 5834 5881 5826 5881 0 +64.95(+1.12%)
Jun 01, 2017 5804 5817 5780 5817 0 +27.71(+0.48%)
May 31, 2017 5813 5813 5763 5789 0 -5.83(-0.10%)
May 30, 2017 5785 5800 5781 5795 0 +6.27(+0.11%)
May 26, 2017 5782 5788 5788 5788 0 +9.99(+0.17%)
May 25, 2017 5748 5793 5739 5778 0 +48.07(+0.84%)
May 24, 2017 5721 5733 5705 5730 0 +26.95(+0.47%)
May 23, 2017 5715 5717 5690 5703 0 +3.95(+0.07%)
May 22, 2017 5663 5701 5662 5699 0 +47.84(+0.85%)
May 19, 2017 5641 5674 5641 5652 0 +25.25(+0.45%)
May 18, 2017 5570 5645 5568 5626 0 +45.76(+0.82%)
May 17, 2017 5674 5689 5578 5581 0 -143.89(-2.51%)
May 16, 2017 5715 5725 5699 5724 0 +19.96(+0.35%)
May 15, 2017 5688 5707 5683 5704 0 +17.67(+0.31%)
May 12, 2017 5684 5687 5672 5687 0 +12.59(+0.22%)
May 11, 2017 5663 5676 5637 5674 0 -7.46(-0.13%)
May 10, 2017 5681 5684 5661 5682 0 +3.37(+0.06%)
May 09, 2017 5668 5691 5664 5678 0 +19.24(+0.34%)
May 08, 2017 5649 5659 5638 5659 0 +12.98(+0.23%)
May 05, 2017 5641 5646 5620 5646 0 +19.77(+0.35%)
May 04, 2017 5624 5633 5606 5626 0 +1.16(+0.02%)
May 03, 2017 5625 5630 5608 5625 0 -18.91(-0.34%)
May 02, 2017 5642 5645 5625 5644 0 +14.44(+0.26%)
May 01, 2017 5602 5640 5600 5630 0 +46.10(+0.83%)
Apr 28, 2017 5598 5600 5575 5584 0 +12.25(+0.22%)
Apr 27, 2017 5555 5573 5552 5571 0 +30.19(+0.54%)
Apr 26, 2017 5554 5564 5538 5541 0 -7.10(-0.13%)
Apr 25, 2017 5523 5558 5522 5548 0 +40.16(+0.73%)
Apr 24, 2017 5503 5514 5494 5508 0 +65.98(+1.21%)
Apr 21, 2017 5447 5451 5430 5442 0 -1.48(-0.03%)
Apr 20, 2017 5422 5456 5413 5444 0 +43.89(+0.81%)
Apr 19, 2017 5416 5431 5392 5400 0 +7.98(+0.15%)
Apr 18, 2017 5384 5406 5378 5392 0 -7.54(-0.14%)
Apr 17, 2017 5369 5399 5368 5399 0 +45.61(+0.85%)
Apr 13, 2017 5371 5354 5354 5354 0 -23.44(-0.44%)
Apr 12, 2017 5395 5400 5370 5377 0 -21.37(-0.40%)
Apr 11, 2017 5414 5423 5359 5398 0 -23.28(-0.43%)
Apr 10, 2017 5424 5443 5407 5422 0 +3.31(+0.06%)
Apr 07, 2017 5421 5434 5400 5418 0 -2.51(-0.05%)
Apr 06, 2017 5424 5435 5408 5421 0 +2.36(+0.04%)
Apr 05, 2017 5447 5480 5409 5419 0 -21.89(-0.40%)
Apr 04, 2017 5416 5441 5415 5440 0 +8.21(+0.15%)
Apr 03, 2017 5440 5453 5403 5432 0 -4.03(-0.07%)
Mar 31, 2017 5431 5452 5428 5436 0 -3.51(-0.06%)
Mar 30, 2017 5430 5447 5425 5440 0 +9.47(+0.17%)
Mar 29, 2017 5410 5433 5405 5430 0 +23.06(+0.43%)
Mar 28, 2017 5372 5422 5363 5407 0 +32.94(+0.61%)
Mar 27, 2017 5321 5383 5316 5374 0 +10.27(+0.19%)
Mar 24, 2017 5377 5392 5346 5364 0 +8.86(+0.17%)
Mar 23, 2017 5357 5375 5346 5355 0 -12.42(-0.23%)
Mar 22, 2017 5333 5372 5327 5368 0 +35.03(+0.66%)
Mar 21, 2017 5433 5440 5329 5333 0 -80.78(-1.49%)
Mar 20, 2017 5406 5426 5400 5413 0 +4.55(+0.08%)
Mar 17, 2017 5413 5423 5407 5409 0 -3.32(-0.06%)
Mar 16, 2017 5421 5424 5399 5412 0 -4.17(-0.08%)
Mar 15, 2017 5392 5427 5376 5416 0 +34.08(+0.63%)
Mar 14, 2017 5383 5385 5361 5382 0 -12.40(-0.23%)
Mar 13, 2017 5388 5396 5382 5395 0 +8.67(+0.16%)
Mar 10, 2017 5390 5395 5364 5386 0 +21.92(+0.41%)
Mar 09, 2017 5356 5371 5336 5364 0 +4.18(+0.08%)
Mar 08, 2017 5351 5376 5349 5360 0 +8.52(+0.16%)
Mar 07, 2017 5348 5373 5341 5351 0 -9.03(-0.17%)
Mar 06, 2017 5353 5368 5339 5360 0 -13.17(-0.25%)
Mar 03, 2017 5355 5373 5344 5373 0 +10.22(+0.19%)
Mar 02, 2017 5386 5388 5356 5363 0 -27.73(-0.51%)
Mar 01, 2017 5369 5398 5355 5391 0 +60.68(+1.14%)
Feb 28, 2017 5344 5347 5317 5330 0 -17.24(-0.32%)
Feb 27, 2017 5331 5348 5322 5348 0 +4.24(+0.08%)
Feb 24, 2017 5305 5343 5304 5343 0 +10.94(+0.21%)
Feb 23, 2017 5358 5359 5310 5332 0 -19.76(-0.37%)
Feb 22, 2017 5345 5355 5336 5352 0 +1.40(+0.03%)
Feb 21, 2017 5335 5353 5330 5351 0 +26.01(+0.49%)
Feb 17, 2017 5325 5325 5325 5325 0 +24.08(+0.45%)
Feb 16, 2017 5306 5317 5288 5301 0 -1.75(-0.03%)
Feb 15, 2017 5266 5304 5264 5302 0 +31.32(+0.59%)
Feb 14, 2017 5251 5271 5239 5271 0 +14.25(+0.27%)
Feb 13, 2017 5242 5262 5241 5257 0 +30.13(+0.58%)
Feb 10, 2017 5220 5234 5213 5227 0 +14.53(+0.28%)
Feb 09, 2017 5200 5222 5196 5212 0 +15.58(+0.30%)
Feb 08, 2017 5176 5202 5169 5197 0 +10.70(+0.21%)
Feb 07, 2017 5179 5196 5174 5186 0 +17.92(+0.35%)
Feb 06, 2017 5154 5168 5148 5168 0 +6.36(+0.12%)
Feb 03, 2017 5154 5165 5148 5162 0 +13.90(+0.27%)
Feb 02, 2017 5141 5163 5129 5148 0 -4.99(-0.10%)
Feb 01, 2017 5158 5162 5129 5153 0 +35.92(+0.70%)
Jan 31, 2017 5107 5117 5086 5117 0 -12.56(-0.24%)
Jan 30, 2017 5146 5147 5098 5129 0 -38.73(-0.75%)
Jan 27, 2017 5169 5172 5150 5168 0 +11.14(+0.22%)
Jan 26, 2017 5164 5168 5149 5157 0 +5.45(+0.11%)
Jan 25, 2017 5133 5153 5129 5151 0 +50.41(+0.99%)
Jan 24, 2017 5080 5108 5068 5101 0 +35.36(+0.70%)
Jan 23, 2017 5056 5073 5035 5066 0 +2.50(+0.05%)
Jan 20, 2017 5070 5085 5050 5063 0 +12.03(+0.24%)
Jan 19, 2017 5061 5078 5041 5051 0 -4.68(-0.09%)
Jan 18, 2017 5050 5058 5039 5056 0 +11.20(+0.22%)
Jan 17, 2017 5043 5053 5030 5045 0 -14.86(-0.29%)
Jan 13, 2017 5060 5060 5060 5060 0 +18.08(+0.36%)
Jan 12, 2017 5029 5044 4995 5041 0 -8.78(-0.17%)
Jan 11, 2017 5034 5050 5013 5050 0 +15.04(+0.30%)
Jan 10, 2017 5028 5050 5016 5035 0 +10.27(+0.20%)
Jan 09, 2017 5014 5033 5009 5025 0 +17.82(+0.36%)
Jan 06, 2017 4974 5021 4958 5007 0 +42.13(+0.85%)
Jan 05, 2017 4936 4968 4935 4965 0 +27.74(+0.56%)
Jan 04, 2017 4921 4945 4920 4937 0 +25.88(+0.53%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.