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 (%)
Jul 31, 2018 168.54 169.86 167.65 169.21 49,254,136 +1.28(+0.77%)
Jul 30, 2018 170.37 170.44 167.12 167.93 62,746,720 -2.41(-1.41%)
Jul 27, 2018 173.86 169.36 170.33 61,999,436 -2.33(-1.35%)
Jul 26, 2018 172.95 173.50 172.43 172.66 42,603,032 -2.66(-1.51%)
Jul 25, 2018 172.96 175.43 172.89 175.32 37,108,792 +2.42(+1.40%)
Jul 24, 2018 173.95 174.58 172.19 172.90 38,458,704 +0.71(+0.41%)
Jul 23, 2018 171.13 172.27 170.45 172.19 23,096,774 +0.55(+0.32%)
Jul 20, 2018 172.20 172.77 171.46 171.65 37,443,636 -0.04(-0.02%)
Jul 19, 2018 171.98 172.50 171.48 171.69 32,375,110 -0.86(-0.50%)
Jul 18, 2018 172.88 173.04 172.02 172.55 24,207,706 -0.33(-0.19%)
Jul 17, 2018 170.03 173.24 170.03 172.88 32,315,832 +1.04(+0.61%)
Jul 16, 2018 172.27 172.57 171.54 171.83 22,269,252 -0.41(-0.24%)
Jul 13, 2018 172.24 29,268,620 +0.14(+0.08%)
Jul 12, 2018 169.94 172.10 169.84 172.10 29,088,228 +2.92(+1.72%)
Jul 11, 2018 168.74 169.81 168.59 169.18 31,553,032 -0.86(-0.51%)
Jul 10, 2018 170.13 170.43 169.46 170.05 24,854,312 +0.12(+0.07%)
Jul 09, 2018 169.25 169.96 168.61 169.92 28,492,752 +1.51(+0.90%)
Jul 06, 2018 166.20 168.53 165.90 168.41 38,588,560 +2.58(+1.56%)
Jul 05, 2018 164.86 165.96 164.02 165.83 32,953,346 +2.03(+1.24%)
Jul 03, 2018 163.79 163.79 163.79 0 -1.92(-1.16%)
Jul 02, 2018 163.06 165.76 162.71 165.71 33,107,348 +1.10(+0.67%)
Jun 29, 2018 165.83 164.36 164.61 37,965,904 +0.44(+0.27%)
Jun 28, 2018 162.57 164.72 162.23 164.17 48,380,904 +1.40(+0.86%)
Jun 27, 2018 165.68 166.46 162.65 162.77 55,067,388 -2.24(-1.36%)
Jun 26, 2018 164.94 165.96 164.34 165.01 40,669,208 +0.67(+0.41%)
Jun 25, 2018 166.63 166.85 162.84 164.34 81,105,544 -3.79(-2.25%)
Jun 22, 2018 169.08 169.13 167.52 168.13 31,359,624 -0.37(-0.22%)
Jun 21, 2018 170.40 170.58 168.18 168.50 45,316,072 -1.48(-0.87%)
Jun 20, 2018 169.54 170.68 169.40 169.98 34,422,588 +1.20(+0.71%)
Jun 19, 2018 168.82 166.58 168.78 39,841,936 -0.48(-0.28%)
Jun 18, 2018 168.33 169.40 167.76 169.26 32,807,390 -0.10(-0.06%)
Jun 15, 2018 169.69 169.95 169.36 51,848,868 -0.59(-0.35%)
Jun 14, 2018 169.01 170.23 168.90 169.95 37,517,968 +1.70(+1.01%)
Jun 13, 2018 168.51 169.51 167.87 168.25 39,529,128 -0.01(-0.01%)
Jun 12, 2018 167.61 168.42 167.42 168.26 23,508,932 +0.88(+0.53%)
Jun 11, 2018 166.79 167.78 166.77 167.38 23,314,776 +0.45(+0.27%)
Jun 08, 2018 166.09 167.35 165.72 166.93 33,210,742 +0.01(+0.01%)
Jun 07, 2018 168.33 168.35 166.09 166.92 41,363,644 -1.37(-0.81%)
Jun 06, 2018 168.31 166.64 168.29 26,139,440 +0.98(+0.58%)
Jun 05, 2018 167.17 167.59 166.57 167.31 25,888,090 +0.52(+0.31%)
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.