Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nasdaq ETF (NQ: QQQ )

445.24 +0.41 (+0.09%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 313.81 319.04 313.50 318.80 62,758,268 +5.22(+1.66%)
Mar 30, 2023 313.15 314.22 310.73 313.58 58,788,976 +2.94(+0.95%)
Mar 29, 2023 308.82 311.27 307.99 310.64 53,556,088 +5.56(+1.82%)
Mar 28, 2023 306.12 306.15 302.75 305.08 48,921,648 -1.63(-0.53%)
Mar 27, 2023 309.53 310.60 305.85 306.71 50,560,148 -2.12(-0.68%)
Mar 24, 2023 307.27 308.93 304.91 308.83 57,633,612 +1.13(+0.37%)
Mar 23, 2023 307.86 312.06 304.97 307.69 74,985,480 +3.61(+1.19%)
Mar 22, 2023 308.21 313.16 303.92 304.09 76,195,976 -4.19(-1.36%)
Mar 21, 2023 305.90 308.74 304.36 308.28 50,276,328 +4.34(+1.43%)
Mar 20, 2023 302.24 304.27 300.00 303.94 56,971,016 +1.08(+0.35%)
Mar 17, 2023 304.21 306.62 300.89 302.86 90,664,808 -1.44(-0.47%)
Mar 16, 2023 295.56 304.67 294.76 304.30 99,716,688 +7.81(+2.64%)
Mar 15, 2023 292.30 296.82 290.84 296.49 84,171,352 +1.55(+0.52%)
Mar 14, 2023 291.90 295.50 291.05 294.94 74,353,208 +6.62(+2.30%)
Mar 13, 2023 284.39 292.06 282.86 288.31 98,058,552 +2.12(+0.74%)
Mar 10, 2023 290.44 291.94 285.03 286.19 99,607,832 -4.08(-1.40%)
Mar 09, 2023 295.89 298.52 289.44 290.27 71,793,792 -5.12(-1.73%)
Mar 08, 2023 294.34 295.99 292.47 295.39 51,081,780 +1.47(+0.50%)
Mar 07, 2023 297.62 298.55 293.30 293.92 66,338,444 -3.65(-1.23%)
Mar 06, 2023 298.48 301.51 297.37 297.57 57,150,848 +0.34(+0.11%)
Mar 03, 2023 292.98 297.47 292.46 297.23 61,145,540 +6.02(+2.07%)
Mar 02, 2023 286.30 292.02 286.01 291.21 54,008,444 +2.39(+0.83%)
Mar 01, 2023 290.86 291.53 287.83 288.82 58,711,768 -2.34(-0.80%)
Feb 28, 2023 290.90 293.70 290.56 291.16 48,411,412 -0.38(-0.13%)
Feb 27, 2023 292.66 294.07 290.94 291.54 49,869,496 +2.07(+0.72%)
Feb 24, 2023 289.38 290.57 287.68 289.46 75,005,624 -4.93(-1.67%)
Feb 23, 2023 295.53 295.69 290.16 294.39 69,754,224 +2.55(+0.87%)
Feb 22, 2023 292.21 293.94 290.17 291.85 51,642,344 +0.22(+0.07%)
Feb 21, 2023 294.83 296.29 291.49 291.63 46,750,532 -7.07(-2.37%)
Feb 17, 2023 298.61 299.46 295.66 298.70 58,728,476 -2.12(-0.71%)
Feb 16, 2023 301.89 305.91 300.67 300.82 60,037,264 -5.75(-1.88%)
Feb 15, 2023 302.41 306.74 301.71 306.57 43,458,960 +2.33(+0.77%)
Feb 14, 2023 300.41 305.20 298.45 304.24 64,482,496 +2.23(+0.74%)
Feb 13, 2023 298.67 302.61 297.48 302.01 40,852,756 +4.76(+1.60%)
Feb 10, 2023 297.03 299.11 294.82 297.25 50,561,684 -1.96(-0.66%)
Feb 09, 2023 306.32 306.44 297.75 299.21 49,568,092 -2.67(-0.88%)
Feb 08, 2023 306.02 306.97 301.19 301.88 57,066,784 -5.46(-1.78%)
Feb 07, 2023 300.98 308.49 299.85 307.35 68,003,968 +6.24(+2.07%)
Feb 06, 2023 301.03 303.41 299.75 301.11 41,028,376 -2.57(-0.85%)
Feb 03, 2023 302.45 309.84 302.16 303.68 77,528,912 -5.50(-1.78%)
Feb 02, 2023 305.06 311.12 304.22 309.17 84,065,424 +10.71(+3.59%)
Feb 01, 2023 292.00 300.95 289.91 298.46 67,541,952 +6.25(+2.14%)
Jan 31, 2023 287.94 292.31 287.83 292.21 46,902,880 +4.31(+1.50%)
Jan 30, 2023 290.54 291.97 287.52 287.90 49,693,608 -5.94(-2.02%)
Jan 27, 2023 289.61 295.82 289.49 293.84 57,651,644 +2.90(+1.00%)
Jan 26, 2023 288.84 291.12 286.16 290.94 51,844,740 +5.56(+1.95%)
Jan 25, 2023 281.45 286.00 278.88 285.38 52,374,344 -0.63(-0.22%)
Jan 24, 2023 284.96 287.18 284.44 286.01 44,229,020 -0.59(-0.20%)
Jan 23, 2023 281.22 287.84 280.42 286.60 53,142,936 +6.23(+2.22%)
Jan 20, 2023 274.53 280.71 273.46 280.37 61,784,752 +7.47(+2.74%)
Jan 19, 2023 273.96 275.11 271.65 272.90 44,119,864 -2.71(-0.98%)
Jan 18, 2023 280.80 282.36 275.40 275.61 47,980,836 -3.63(-1.30%)
Jan 17, 2023 278.48 280.54 277.30 279.24 36,841,740 +0.57(+0.20%)
Jan 13, 2023 274.24 278.92 273.90 278.67 45,373,820 +1.90(+0.69%)
Jan 12, 2023 275.85 277.81 271.50 276.77 60,957,748 +1.49(+0.54%)
Jan 11, 2023 271.68 275.39 270.89 275.28 44,253,240 +4.68(+1.73%)
Jan 10, 2023 267.29 270.71 266.77 270.60 35,471,488 +2.27(+0.85%)
Jan 09, 2023 268.62 273.04 267.71 268.33 45,752,936 +1.73(+0.65%)
Jan 06, 2023 261.20 267.73 258.21 266.60 55,255,516 +7.16(+2.76%)
Jan 05, 2023 261.88 262.05 259.12 259.44 45,318,360 -4.13(-1.57%)
Jan 04, 2023 264.46 265.26 260.38 263.57 47,937,904 +1.25(+0.48%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.