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, 2022 276.46 279.61 271.57 276.00 80,487,336 -3.47(-1.24%)
Jun 29, 2022 279.07 280.98 276.55 279.47 58,581,996 +0.26(+0.09%)
Jun 28, 2022 288.53 291.14 279.02 279.21 62,753,436 -8.77(-3.05%)
Jun 27, 2022 291.48 292.05 286.84 287.99 56,482,908 -2.13(-0.73%)
Jun 24, 2022 283.35 290.54 283.11 290.11 59,773,920 +9.61(+3.43%)
Jun 23, 2022 278.89 281.36 276.03 280.50 58,196,692 +4.12(+1.49%)
Jun 22, 2022 274.27 280.83 273.67 276.38 68,286,800 -0.40(-0.15%)
Jun 21, 2022 274.49 279.12 274.39 276.79 52,391,348 +6.81(+2.52%)
Jun 17, 2022 267.51 272.43 265.87 269.98 84,829,864 +3.24(+1.22%)
Jun 16, 2022 270.86 271.32 264.66 266.73 83,100,704 -11.21(-4.03%)
Jun 15, 2022 274.63 281.91 271.86 277.95 87,836,128 +6.77(+2.50%)
Jun 14, 2022 272.90 273.88 268.65 271.18 65,821,256 +0.49(+0.18%)
Jun 13, 2022 274.95 277.50 269.82 270.69 96,030,664 -13.20(-4.65%)
Jun 10, 2022 288.61 289.81 283.44 283.88 87,818,480 -10.38(-3.53%)
Jun 09, 2022 300.66 303.75 294.10 294.26 56,715,796 -8.10(-2.68%)
Jun 08, 2022 303.75 306.37 301.51 302.36 38,975,348 -2.19(-0.72%)
Jun 07, 2022 298.60 305.34 297.50 304.55 45,578,516 +2.60(+0.86%)
Jun 06, 2022 305.42 306.99 300.38 301.95 52,652,128 +1.00(+0.33%)
Jun 03, 2022 303.73 305.14 299.69 300.95 62,491,816 -8.04(-2.60%)
Jun 02, 2022 299.62 309.16 298.19 308.99 60,221,672 +8.24(+2.74%)
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.