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

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
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 (%)
Jul 31, 2023 380.62 381.71 379.19 380.52 44,348,988 +0.20(+0.05%)
Jul 28, 2023 377.60 381.35 377.08 380.32 57,376,136 +6.80(+1.82%)
Jul 27, 2023 379.91 381.54 372.21 373.51 64,432,192 -0.89(-0.24%)
Jul 26, 2023 374.61 376.11 372.09 374.41 47,425,504 -1.25(-0.33%)
Jul 25, 2023 373.84 377.33 373.82 375.66 39,188,196 +2.53(+0.68%)
Jul 24, 2023 373.51 374.47 371.25 373.13 40,820,352 +0.60(+0.16%)
Jul 21, 2023 376.05 376.79 372.10 372.53 61,002,956 -1.12(-0.30%)
Jul 20, 2023 379.45 380.93 372.62 373.65 72,588,784 -8.82(-2.31%)
Jul 19, 2023 383.63 384.78 381.13 382.47 54,426,740 -0.09(-0.02%)
Jul 18, 2023 378.81 383.94 376.87 382.56 55,763,580 +3.11(+0.82%)
Jul 17, 2023 376.67 380.34 376.18 379.45 41,254,504 +3.51(+0.93%)
Jul 14, 2023 376.45 379.70 375.06 375.94 55,909,680 -0.08(-0.02%)
Jul 13, 2023 372.95 376.86 372.36 376.02 47,473,544 +6.28(+1.70%)
Jul 12, 2023 369.27 371.10 367.25 369.75 63,121,568 +4.61(+1.26%)
Jul 11, 2023 363.76 365.59 361.62 365.13 39,053,756 +1.80(+0.49%)
Jul 10, 2023 362.94 364.02 360.41 363.34 48,891,964 +0.12(+0.03%)
Jul 07, 2023 364.20 367.43 362.99 363.22 47,525,716 -1.21(-0.33%)
Jul 06, 2023 363.49 364.88 361.51 364.43 49,739,684 -2.80(-0.76%)
Jul 05, 2023 365.66 368.94 365.62 367.23 34,861,084 -0.01(-0.00%)
Jul 03, 2023 367.02 367.87 365.93 367.24 19,595,074 +0.86(+0.24%)
Jun 30, 2023 364.52 367.43 364.20 366.37 59,200,848 +5.56(+1.54%)
Jun 29, 2023 361.24 361.88 359.15 360.81 46,697,040 -0.72(-0.20%)
Jun 28, 2023 359.00 363.50 358.92 361.53 47,063,704 +0.70(+0.20%)
Jun 27, 2023 356.29 361.56 355.55 360.83 49,732,172 +6.10(+1.72%)
Jun 26, 2023 359.01 361.83 354.64 354.73 53,152,472 -4.82(-1.34%)
Jun 23, 2023 359.22 361.87 357.85 359.55 49,329,772 -3.60(-0.99%)
Jun 22, 2023 357.66 363.31 357.25 363.15 47,981,280 +4.23(+1.18%)
Jun 21, 2023 362.72 363.16 357.98 358.92 54,259,552 -4.96(-1.36%)
Jun 20, 2023 362.93 365.28 360.89 363.87 49,582,004 -0.52(-0.14%)
Jun 16, 2023 369.14 369.27 363.95 364.40 81,890,304 -2.31(-0.63%)
Jun 15, 2023 361.11 368.20 360.48 366.70 71,895,200 +4.32(+1.19%)
Jun 14, 2023 359.78 362.67 356.96 362.38 70,259,584 +2.61(+0.73%)
Jun 13, 2023 359.80 360.61 356.57 359.77 57,597,032 +2.74(+0.77%)
Jun 12, 2023 352.77 357.13 351.79 357.03 45,137,820 +5.93(+1.69%)
Jun 09, 2023 351.22 354.22 349.64 351.10 53,813,856 +1.34(+0.38%)
Jun 08, 2023 345.77 350.22 345.54 349.76 47,573,640 +4.29(+1.24%)
Jun 07, 2023 351.72 353.69 344.83 345.47 70,316,416 -5.96(-1.70%)
Jun 06, 2023 350.88 352.40 349.54 351.43 41,770,700 -0.06(-0.02%)
Jun 05, 2023 351.02 354.06 350.45 351.49 47,688,240 +0.25(+0.07%)
Jun 02, 2023 350.40 352.41 348.63 351.24 54,054,216 +2.61(+0.75%)
Jun 01, 2023 344.39 349.97 343.33 348.63 50,936,892 +3.98(+1.16%)
May 31, 2023 345.02 347.23 343.18 344.65 65,684,948 -1.97(-0.57%)
May 30, 2023 349.32 350.53 345.18 346.62 73,313,136 +1.56(+0.45%)
May 26, 2023 337.49 345.89 337.39 345.05 63,803,732 +8.60(+2.55%)
May 25, 2023 335.88 337.73 333.43 336.46 67,453,632 +7.99(+2.43%)
May 24, 2023 328.19 329.71 326.39 328.46 63,400,136 -1.69(-0.51%)
May 23, 2023 332.66 333.81 329.80 330.16 48,634,296 -4.24(-1.27%)
May 22, 2023 333.02 335.42 333.01 334.40 43,830,044 +1.12(+0.34%)
May 19, 2023 334.25 334.96 332.21 333.28 62,154,520 -0.75(-0.23%)
May 18, 2023 328.33 334.25 328.32 334.03 64,744,664 +6.09(+1.86%)
May 17, 2023 325.09 328.52 323.90 327.94 47,917,000 +3.92(+1.21%)
May 16, 2023 322.93 325.74 322.89 324.02 40,341,372 +0.37(+0.11%)
May 15, 2023 322.38 323.89 320.85 323.65 33,623,528 +1.74(+0.54%)
May 12, 2023 323.60 324.03 319.84 321.91 48,930,328 -1.16(-0.36%)
May 11, 2023 322.57 323.61 321.01 323.07 44,999,356 +1.05(+0.33%)
May 10, 2023 321.01 322.88 318.51 322.02 61,095,116 +3.47(+1.09%)
May 09, 2023 318.91 319.78 318.23 318.55 32,040,778 -2.03(-0.63%)
May 08, 2023 319.32 320.93 318.23 320.58 36,795,636 +0.79(+0.25%)
May 05, 2023 315.41 320.65 313.17 319.79 52,358,696 +6.66(+2.13%)
May 04, 2023 314.01 315.17 312.09 313.13 50,585,492 -1.11(-0.35%)
May 03, 2023 316.68 319.37 314.13 314.24 60,633,572 -2.07(-0.65%)
May 02, 2023 319.03 319.35 314.56 316.31 56,985,772 -2.78(-0.87%)
May 01, 2023 319.00 320.52 318.01 319.10 41,442,072 -0.37(-0.11%)
Apr 28, 2023 317.04 319.55 315.90 319.46 60,541,516 +2.19(+0.69%)
Apr 27, 2023 312.67 317.78 312.02 317.27 65,927,904 +8.40(+2.72%)
Apr 26, 2023 310.43 311.91 308.35 308.87 55,830,236 +1.86(+0.61%)
Apr 25, 2023 311.27 311.94 306.91 307.01 57,445,076 -5.90(-1.89%)
Apr 24, 2023 313.34 314.69 310.73 312.92 44,447,672 -0.65(-0.21%)
Apr 21, 2023 312.88 314.35 311.08 313.57 59,667,744 +0.33(+0.10%)
Apr 20, 2023 312.66 316.20 311.94 313.24 63,198,600 -2.41(-0.76%)
Apr 19, 2023 313.37 316.72 313.24 315.65 39,245,792 -0.15(-0.05%)
Apr 18, 2023 317.91 318.33 314.59 315.80 47,122,104 +0.02(+0.01%)
Apr 17, 2023 315.09 316.13 313.00 315.78 43,384,168 +0.27(+0.08%)
Apr 14, 2023 314.54 317.28 312.58 315.51 56,841,832 -0.59(-0.19%)
Apr 13, 2023 311.81 316.58 310.62 316.10 55,132,108 +6.07(+1.96%)
Apr 12, 2023 314.77 315.36 309.56 310.03 63,895,204 -2.76(-0.88%)
Apr 11, 2023 314.78 314.84 312.28 312.80 40,515,184 -2.02(-0.64%)
Apr 10, 2023 312.04 314.87 310.24 314.82 45,624,292 -0.18(-0.06%)
Apr 06, 2023 311.22 315.49 309.81 315.00 47,377,440 +2.11(+0.67%)
Apr 05, 2023 315.04 316.00 311.05 312.88 63,315,696 -3.12(-0.99%)
Apr 04, 2023 317.52 318.54 314.77 316.00 46,281,624 -1.07(-0.34%)
Apr 03, 2023 315.71 317.34 314.37 317.07 47,540,732 -0.77(-0.24%)
Mar 31, 2023 312.88 318.08 312.57 317.85 62,946,352 +5.20(+1.66%)
Mar 30, 2023 312.21 313.28 309.80 312.65 58,965,160 +2.93(+0.95%)
Mar 29, 2023 307.89 310.34 307.07 309.72 53,716,592 +5.55(+1.82%)
Mar 28, 2023 305.21 305.24 301.85 304.17 49,068,264 -1.62(-0.53%)
Mar 27, 2023 308.61 309.68 304.93 305.79 50,711,676 -2.11(-0.69%)
Mar 24, 2023 306.35 308.00 304.00 307.90 57,806,336 +1.13(+0.37%)
Mar 23, 2023 306.94 311.13 304.06 306.77 75,210,208 +3.60(+1.19%)
Mar 22, 2023 307.29 312.22 303.01 303.18 76,424,328 -4.18(-1.36%)
Mar 21, 2023 304.98 307.81 303.45 307.36 50,427,004 +4.33(+1.43%)
Mar 20, 2023 301.34 303.36 299.11 303.03 57,141,752 +1.07(+0.36%)
Mar 17, 2023 303.30 305.71 299.99 301.96 90,936,472 -1.43(-0.47%)
Mar 16, 2023 294.68 303.76 293.88 303.39 100,015,472 +7.79(+2.64%)
Mar 15, 2023 291.43 295.94 289.97 295.60 84,423,552 +1.54(+0.52%)
Mar 14, 2023 291.03 294.61 290.18 294.06 74,576,000 +6.61(+2.30%)
Mar 13, 2023 283.54 291.19 282.01 287.45 98,352,368 +2.12(+0.74%)
Mar 10, 2023 289.57 291.07 284.18 285.34 99,906,288 -4.06(-1.40%)
Mar 09, 2023 295.01 297.63 288.58 289.40 72,008,912 -5.10(-1.73%)
Mar 08, 2023 293.46 295.11 291.60 294.50 51,234,836 +1.46(+0.50%)
Mar 07, 2023 296.73 297.66 292.43 293.04 66,537,212 -3.64(-1.23%)
Mar 06, 2023 297.59 300.61 296.48 296.68 57,322,092 +0.34(+0.11%)
Mar 03, 2023 292.10 296.58 291.59 296.34 61,328,752 +6.00(+2.07%)
Mar 02, 2023 285.44 291.15 285.16 290.34 54,170,268 +2.38(+0.83%)
Mar 01, 2023 289.99 290.66 286.97 287.96 58,887,688 -2.33(-0.80%)
Feb 28, 2023 290.03 292.83 289.70 290.29 48,556,468 -0.38(-0.13%)
Feb 27, 2023 291.78 293.19 290.07 290.67 50,018,920 +2.07(+0.72%)
Feb 24, 2023 288.51 289.71 286.82 288.60 75,230,360 -4.91(-1.67%)
Feb 23, 2023 294.65 294.81 289.29 293.51 69,963,232 +2.54(+0.87%)
Feb 22, 2023 291.34 293.06 289.30 290.97 51,797,080 +0.22(+0.07%)
Feb 21, 2023 293.95 295.40 290.62 290.75 46,890,612 -7.05(-2.37%)
Feb 17, 2023 297.72 298.57 294.78 297.81 58,904,444 -2.12(-0.71%)
Feb 16, 2023 300.99 305.00 299.77 299.92 60,217,156 -5.74(-1.88%)
Feb 15, 2023 301.50 305.83 300.81 305.66 43,589,176 +2.32(+0.77%)
Feb 14, 2023 299.52 304.29 297.56 303.33 64,675,708 +2.23(+0.74%)
Feb 13, 2023 297.78 301.70 296.59 301.11 40,975,164 +4.75(+1.60%)
Feb 10, 2023 296.14 298.21 293.94 296.36 50,713,184 -1.96(-0.66%)
Feb 09, 2023 305.40 305.52 296.86 298.32 49,716,612 -2.66(-0.88%)
Feb 08, 2023 305.10 306.05 300.29 300.98 57,237,776 -5.45(-1.78%)
Feb 07, 2023 300.08 307.57 298.95 306.43 68,207,728 +6.22(+2.07%)
Feb 06, 2023 300.13 302.50 298.85 300.21 41,151,312 -2.56(-0.85%)
Feb 03, 2023 301.54 308.91 301.26 302.77 77,761,216 -5.48(-1.78%)
Feb 02, 2023 304.14 310.19 303.31 308.25 84,317,304 +10.68(+3.59%)
Feb 01, 2023 291.13 300.05 289.05 297.57 67,744,328 +6.23(+2.14%)
Jan 31, 2023 287.08 291.44 286.97 291.34 47,043,416 +4.30(+1.50%)
Jan 30, 2023 289.67 291.10 286.66 287.04 49,842,508 -5.92(-2.02%)
Jan 27, 2023 288.75 294.94 288.63 292.96 57,824,388 +2.89(+1.00%)
Jan 26, 2023 287.98 290.25 285.31 290.07 52,000,084 +5.55(+1.95%)
Jan 25, 2023 280.61 285.15 278.05 284.53 52,531,276 -0.63(-0.22%)
Jan 24, 2023 284.11 286.32 283.59 285.16 44,361,544 -0.58(-0.20%)
Jan 23, 2023 280.38 286.98 279.58 285.74 53,302,168 +6.21(+2.22%)
Jan 20, 2023 273.71 279.87 272.64 279.53 61,969,880 +7.45(+2.74%)
Jan 19, 2023 273.14 274.29 270.84 272.09 44,252,060 -2.70(-0.98%)
Jan 18, 2023 279.96 281.52 274.58 274.79 48,124,604 -3.62(-1.30%)
Jan 17, 2023 277.64 279.70 276.47 278.40 36,952,128 +0.56(+0.20%)
Jan 13, 2023 273.42 278.09 273.08 277.84 45,509,776 +1.90(+0.69%)
Jan 12, 2023 275.02 276.98 270.69 275.94 61,140,400 +1.48(+0.54%)
Jan 11, 2023 270.87 274.57 270.08 274.46 44,385,836 +4.67(+1.73%)
Jan 10, 2023 266.49 269.90 265.98 269.79 35,577,772 +2.26(+0.85%)
Jan 09, 2023 267.81 272.22 266.91 267.53 45,890,024 +1.72(+0.65%)
Jan 06, 2023 260.42 266.93 257.44 265.81 55,421,080 +7.14(+2.76%)
Jan 05, 2023 261.10 261.27 258.35 258.67 45,454,148 -4.11(-1.57%)
Jan 04, 2023 263.67 264.47 259.61 262.78 48,081,540 +1.24(+0.48%)
Jan 03, 2023 265.66 267.15 259.21 261.54 42,880,808 -1.78(-0.68%)
Dec 30, 2022 260.68 263.44 259.37 263.31 38,367,184 -0.16(-0.06%)
Dec 29, 2022 260.03 264.43 259.33 263.47 46,332,740 +6.27(+2.44%)
Dec 28, 2022 260.24 262.51 256.84 257.20 47,549,568 -3.44(-1.32%)
Dec 27, 2022 263.77 263.87 260.10 260.64 38,449,072 -3.74(-1.41%)
Dec 23, 2022 262.51 265.06 260.60 264.38 40,232,948 +0.59(+0.22%)
Dec 22, 2022 267.37 267.50 259.53 263.79 60,679,596 -6.62(-2.45%)
Dec 21, 2022 267.59 271.72 266.74 270.40 46,640,440 +3.87(+1.45%)
Dec 20, 2022 265.57 268.30 263.98 266.54 51,997,044 -0.21(-0.08%)
Dec 19, 2022 270.82 270.91 265.50 266.75 44,618,348 -3.80(-1.41%)
Dec 16, 2022 272.47 274.02 268.93 270.55 69,981,048 -2.60(-0.95%)
Dec 15, 2022 278.52 279.19 271.95 273.15 61,585,364 -9.49(-3.36%)
Dec 14, 2022 284.16 287.48 279.37 282.64 65,797,888 -2.11(-0.74%)
Dec 13, 2022 292.65 292.87 282.05 284.75 81,617,584 +3.03(+1.08%)
Dec 12, 2022 278.41 281.78 277.37 281.73 36,125,868 +3.49(+1.26%)
Dec 09, 2022 278.99 281.78 277.79 278.23 48,515,960 -1.78(-0.64%)
Dec 08, 2022 278.11 281.00 276.01 280.02 43,064,704 +3.27(+1.18%)
Dec 07, 2022 276.68 278.76 275.02 276.74 46,446,156 -1.13(-0.41%)
Dec 06, 2022 283.60 283.74 276.47 277.88 54,514,156 -5.88(-2.07%)
Dec 05, 2022 286.46 287.74 282.29 283.76 41,823,580 -4.84(-1.68%)
Dec 02, 2022 284.64 289.49 284.47 288.60 54,472,936 -1.15(-0.40%)
Dec 01, 2022 289.73 291.76 286.95 289.75 52,091,768 +0.36(+0.12%)
Nov 30, 2022 277.05 289.51 276.19 289.40 75,543,064 +12.62(+4.56%)
Nov 29, 2022 279.12 279.52 275.40 276.78 36,018,832 -2.11(-0.76%)
Nov 28, 2022 281.05 283.09 277.96 278.89 39,253,620 -4.15(-1.47%)
Nov 25, 2022 283.31 284.02 282.55 283.05 15,710,971 -1.87(-0.66%)
Nov 23, 2022 282.11 285.55 281.93 284.92 47,105,016 +2.83(+1.00%)
Nov 22, 2022 278.82 282.25 276.67 282.09 40,691,428 +4.00(+1.44%)
Nov 21, 2022 279.57 280.74 277.25 278.08 40,516,004 -2.89(-1.03%)
Nov 18, 2022 284.00 284.10 278.51 280.98 54,446,096 +0.01(+0.00%)
Nov 17, 2022 277.09 282.45 276.97 280.96 56,077,100 -0.62(-0.22%)
Nov 16, 2022 283.51 285.58 280.76 281.59 49,410,828 -3.90(-1.37%)
Nov 15, 2022 288.27 289.30 282.11 285.48 74,771,192 +3.90(+1.38%)
Nov 14, 2022 282.00 285.31 280.60 281.59 56,074,908 -2.49(-0.88%)
Nov 11, 2022 278.75 284.74 277.39 284.07 68,248,440 +5.14(+1.84%)
Nov 10, 2022 272.28 279.23 270.15 278.93 100,297,216 +19.17(+7.38%)
Nov 09, 2022 264.15 264.94 259.48 259.77 65,605,280 -6.14(-2.31%)
Nov 08, 2022 265.51 269.17 261.94 265.90 63,875,808 +1.92(+0.73%)
Nov 07, 2022 262.16 264.52 260.01 263.98 47,875,092 +2.87(+1.10%)
Nov 04, 2022 261.95 263.01 255.58 261.11 79,405,624 +4.13(+1.61%)
Nov 03, 2022 259.46 260.93 256.59 256.97 70,864,808 -5.12(-1.95%)
Nov 02, 2022 271.37 274.45 262.02 262.09 80,798,200 -9.30(-3.43%)
Nov 01, 2022 277.69 278.26 271.03 271.40 46,488,032 -2.80(-1.02%)
Oct 31, 2022 275.15 275.98 272.26 274.20 48,621,716 -3.23(-1.16%)
Oct 28, 2022 268.56 277.89 268.39 277.42 63,745,976 +8.24(+3.06%)
Oct 27, 2022 273.05 274.52 268.66 269.19 58,478,796 -4.99(-1.82%)
Oct 26, 2022 274.70 280.15 273.69 274.18 64,678,716 -6.20(-2.21%)
Oct 25, 2022 275.64 280.76 274.15 280.37 59,609,144 +5.68(+2.07%)
Oct 24, 2022 271.97 275.63 268.30 274.69 64,781,628 +2.99(+1.10%)
Oct 21, 2022 264.36 272.24 263.22 271.70 78,963,632 +6.23(+2.34%)
Oct 20, 2022 265.94 271.13 264.30 265.48 61,411,768 -1.36(-0.51%)
Oct 19, 2022 266.29 269.99 264.45 266.84 53,732,532 -0.98(-0.36%)
Oct 18, 2022 272.80 273.47 265.11 267.81 70,576,176 +2.10(+0.79%)
Oct 17, 2022 263.24 266.59 263.14 265.71 65,242,260 +8.49(+3.30%)
Oct 14, 2022 267.54 268.14 256.63 257.22 78,782,768 -7.97(-3.01%)
Oct 13, 2022 251.72 266.52 250.83 265.19 114,345,528 +6.08(+2.35%)
Oct 12, 2022 259.84 261.78 258.41 259.11 51,114,300 -0.09(-0.03%)
Oct 11, 2022 261.13 264.02 257.51 259.20 67,320,912 -3.61(-1.37%)
Oct 10, 2022 265.67 266.06 260.08 262.81 61,265,968 -2.65(-1.00%)
Oct 07, 2022 271.31 271.44 264.13 265.47 72,331,032 -10.52(-3.81%)
Oct 06, 2022 277.17 280.34 275.66 275.98 54,379,176 -2.19(-0.79%)
Oct 05, 2022 274.52 279.98 271.70 278.17 56,346,264 -0.15(-0.05%)
Oct 04, 2022 275.22 279.03 275.22 278.32 67,531,544 +8.48(+3.14%)
Oct 03, 2022 265.44 271.45 263.92 269.84 62,618,900 +6.19(+2.35%)
Sep 30, 2022 267.37 271.48 263.50 263.65 79,556,408 -4.55(-1.70%)
Sep 29, 2022 272.14 272.52 265.21 268.20 82,579,472 -7.96(-2.88%)
Sep 28, 2022 270.75 277.45 269.26 276.16 81,096,872 +5.39(+1.99%)
Sep 27, 2022 274.06 276.43 268.44 270.77 70,648,272 +0.11(+0.04%)
Sep 26, 2022 271.32 275.72 269.87 270.67 72,009,632 -1.12(-0.41%)
Sep 23, 2022 273.80 274.10 268.35 271.79 75,902,664 -4.50(-1.63%)
Sep 22, 2022 278.19 279.21 275.05 276.29 63,624,676 -3.44(-1.23%)
Sep 21, 2022 285.68 289.98 279.59 279.73 83,853,288 -5.10(-1.79%)
Sep 20, 2022 284.60 287.14 282.51 284.83 51,842,936 -2.29(-0.80%)
Sep 19, 2022 282.24 287.28 282.18 287.12 53,274,080 +2.22(+0.78%)
Sep 16, 2022 283.33 285.30 281.26 284.90 81,236,912 -1.75(-0.61%)
Sep 15, 2022 289.58 292.00 285.04 286.65 68,505,344 -4.86(-1.67%)
Sep 14, 2022 290.36 292.40 288.59 291.51 55,650,896 +2.29(+0.79%)
Sep 13, 2022 297.19 298.39 288.31 289.22 80,651,808 -16.78(-5.48%)
Sep 12, 2022 303.79 306.33 303.48 306.00 46,523,268 +3.59(+1.19%)
Sep 09, 2022 298.21 302.90 295.93 302.40 56,995,472 +6.47(+2.19%)
Sep 08, 2022 292.32 297.26 290.94 295.93 56,592,420 +1.53(+0.52%)
Sep 07, 2022 289.06 295.41 288.79 294.40 50,251,456 +5.83(+2.02%)
Sep 06, 2022 291.15 292.07 286.43 288.58 57,916,336 -2.09(-0.72%)
Sep 02, 2022 297.72 299.11 289.04 290.66 65,779,644 -4.17(-1.41%)
Sep 01, 2022 292.19 295.20 288.48 294.83 58,818,924 +0.13(+0.04%)
Aug 31, 2022 299.35 300.25 294.59 294.70 51,654,648 -1.72(-0.58%)
Aug 30, 2022 301.43 302.05 293.88 296.42 51,910,776 -3.34(-1.11%)
Aug 29, 2022 299.97 302.51 298.65 299.76 49,022,168 -2.98(-0.99%)
Aug 26, 2022 315.39 316.60 302.66 302.75 70,849,080 -12.94(-4.10%)
Aug 25, 2022 311.99 315.70 310.94 315.69 38,842,256 +5.49(+1.77%)
Aug 24, 2022 308.82 312.03 308.21 310.20 39,124,664 +0.90(+0.29%)
Aug 23, 2022 309.32 312.16 308.55 309.30 40,064,420 -0.26(-0.08%)
Aug 22, 2022 313.64 313.87 308.74 309.56 51,848,312 -8.37(-2.63%)
Aug 19, 2022 321.19 321.85 317.16 317.93 52,959,136 -6.32(-1.95%)
Aug 18, 2022 323.43 325.44 321.80 324.25 42,646,900 +0.78(+0.24%)
Aug 17, 2022 324.05 326.37 321.38 323.48 48,536,964 -3.73(-1.14%)
Aug 16, 2022 326.98 329.31 324.13 327.21 41,787,876 -0.77(-0.23%)
Aug 15, 2022 324.39 328.47 324.37 327.98 39,490,492 +2.63(+0.81%)
Aug 12, 2022 321.19 325.54 320.14 325.35 41,562,988 +6.21(+1.95%)
Aug 11, 2022 323.29 325.32 318.42 319.13 46,580,332 -1.82(-0.57%)
Aug 10, 2022 319.63 321.25 317.14 320.95 52,180,680 +8.72(+2.79%)
Aug 09, 2022 313.90 314.16 310.60 312.24 40,316,748 -3.57(-1.13%)
Aug 08, 2022 317.76 321.49 314.34 315.81 44,716,472 -1.02(-0.32%)
Aug 05, 2022 314.32 318.89 313.53 316.84 54,762,288 -2.61(-0.82%)
Aug 04, 2022 318.04 319.76 315.87 319.45 39,503,528 +1.49(+0.47%)
Aug 03, 2022 311.22 318.79 311.17 317.96 54,576,872 +8.43(+2.72%)
Aug 02, 2022 308.14 313.68 307.08 309.53 49,381,328 -0.93(-0.30%)
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.