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:

Nasdaq ETF (NQ: QQQ )

483.85 -12.53 (-2.52%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 347.48 347.87 346.50 347.09 33,220,602 -0.55(-0.16%)
Jun 29, 2021 346.21 347.67 345.37 347.64 29,949,364 +1.25(+0.36%)
Jun 28, 2021 343.52 346.52 343.46 346.38 39,925,576 +4.15(+1.21%)
Jun 25, 2021 343.21 343.46 341.62 342.23 29,289,350 -0.41(-0.12%)
Jun 24, 2021 342.49 344.18 341.94 342.64 33,238,956 +2.11(+0.62%)
Jun 23, 2021 340.31 341.69 339.70 340.54 27,731,456 +0.17(+0.05%)
Jun 22, 2021 337.02 340.82 336.72 340.37 29,518,648 +3.14(+0.93%)
Jun 21, 2021 335.34 337.55 333.11 337.23 33,621,612 +2.08(+0.62%)
Jun 18, 2021 336.12 337.28 334.39 335.15 56,804,812 -2.65(-0.78%)
Jun 17, 2021 332.54 338.81 332.50 337.80 60,971,948 +4.14(+1.24%)
Jun 16, 2021 335.25 336.33 330.08 333.66 56,540,764 -1.16(-0.35%)
Jun 15, 2021 336.63 336.95 334.06 334.82 36,706,436 -2.16(-0.64%)
Jun 14, 2021 334.22 336.99 333.02 336.99 28,404,394 +3.20(+0.96%)
Jun 11, 2021 332.93 333.80 332.27 333.79 21,696,846 +0.87(+0.26%)
Jun 10, 2021 329.82 333.02 329.38 332.92 34,419,012 +3.43(+1.04%)
Jun 09, 2021 330.78 331.57 329.30 329.48 21,927,994 +0.08(+0.02%)
Jun 08, 2021 331.00 331.88 327.71 329.40 27,872,630 +0.16(+0.05%)
Jun 07, 2021 327.73 329.31 327.04 329.25 33,269,978 +0.98(+0.30%)
Jun 04, 2021 324.60 328.72 324.53 328.27 39,605,268 +5.48(+1.70%)
Jun 03, 2021 323.33 324.61 321.11 322.79 37,820,020 -3.38(-1.04%)
Jun 02, 2021 325.97 327.04 324.45 326.18 22,504,424 +0.63(+0.19%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.