Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Nasdaq ETF (NQ:QQQ)

554.20 -1.25 (-0.23%)

Official Closing Price Updated: 4:15 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	553.30	555.79	552.05	554.20	39,592,260	-1.25(-0.23%)
Jul 10, 2025	556.89	557.30	552.75	555.45	34,650,784	-0.80(-0.14%)
Jul 09, 2025	554.48	557.63	553.10	556.25	43,002,812	+3.91(+0.71%)
Jul 08, 2025	553.38	554.01	551.13	552.34	36,092,760	+0.31(+0.06%)
Jul 07, 2025	553.52	554.34	549.58	552.03	45,314,236	-4.19(-0.75%)
Jul 03, 2025	553.18	557.20	553.18	556.22	26,445,660	+5.42(+0.98%)
Jul 02, 2025	546.16	550.91	546.12	550.80	36,549,468	+3.81(+0.70%)
Jul 01, 2025	549.73	550.71	544.66	546.99	56,112,768	-4.65(-0.84%)
Jun 30, 2025	551.26	552.80	549.01	551.64	45,667,988	+3.55(+0.65%)
Jun 27, 2025	547.26	549.99	544.54	548.09	57,665,600	+1.87(+0.34%)
Jun 26, 2025	543.35	546.67	541.52	546.22	43,928,352	+5.06(+0.94%)
Jun 25, 2025	542.06	543.31	539.38	541.16	44,780,724	+1.38(+0.26%)
Jun 24, 2025	536.89	540.70	536.27	539.78	45,714,624	+8.13(+1.53%)
Jun 23, 2025	526.81	532.17	523.65	531.65	50,397,896	+5.41(+1.03%)
Jun 20, 2025	531.66	532.96	524.29	526.24	61,952,676	-2.16(-0.41%)
Jun 18, 2025	529.50	531.95	526.81	528.40	44,041,144	-0.09(-0.02%)
Jun 17, 2025	531.11	532.73	527.32	528.49	42,126,312	-5.20(-0.98%)
Jun 16, 2025	529.90	534.77	529.86	533.69	37,558,288	+7.32(+1.39%)
Jun 13, 2025	527.09	531.27	525.14	526.37	56,140,068	-6.69(-1.26%)
Jun 12, 2025	530.49	534.04	530.25	533.06	34,206,340	+1.25(+0.23%)
Jun 11, 2025	535.02	536.18	529.51	531.81	53,594,220	-1.80(-0.34%)
Jun 10, 2025	530.57	534.30	528.30	533.61	40,787,868	+3.51(+0.66%)
Jun 09, 2025	529.54	531.75	528.42	530.11	33,783,816	+0.78(+0.15%)
Jun 06, 2025	529.40	531.20	527.62	529.33	42,514,800	+5.12(+0.98%)
Jun 05, 2025	529.59	532.45	522.07	524.20	61,298,168	-3.98(-0.75%)
Jun 04, 2025	527.42	529.25	525.38	528.18	41,407,684	+1.47(+0.28%)
Jun 03, 2025	522.97	528.15	522.10	526.71	44,222,316	+4.08(+0.78%)
Jun 02, 2025	516.66	522.86	515.39	522.62	44,711,276	+4.10(+0.79%)
May 30, 2025	518.86	520.10	511.36	518.53	67,739,656	-0.82(-0.16%)
May 29, 2025	525.74	525.89	516.74	519.35	58,684,800	+1.02(+0.20%)
May 28, 2025	521.59	523.09	517.82	518.33	45,848,000	-2.31(-0.44%)
May 27, 2025	515.57	521.12	514.01	520.63	47,217,444	+11.97(+2.35%)
May 23, 2025	505.61	511.27	505.01	508.67	58,469,980	-4.75(-0.93%)
May 22, 2025	513.08	517.13	511.73	513.42	55,617,684	+0.96(+0.19%)
May 21, 2025	515.69	522.41	510.67	512.46	71,322,896	-7.22(-1.39%)
May 20, 2025	518.89	520.35	516.08	519.69	42,522,888	-1.74(-0.33%)
May 19, 2025	513.66	521.94	513.66	521.42	52,531,728	+0.50(+0.10%)
May 16, 2025	520.08	521.12	516.52	520.92	48,673,436	+2.26(+0.44%)
May 15, 2025	515.94	521.34	514.59	518.67	50,267,308	+0.57(+0.11%)
May 14, 2025	516.19	518.64	515.17	518.10	47,049,808	+3.09(+0.60%)
May 13, 2025	508.59	516.81	507.85	515.01	53,419,432	+7.73(+1.52%)
May 12, 2025	506.42	507.32	500.92	507.28	45,087,968	+19.86(+4.07%)
May 09, 2025	489.66	490.99	485.65	487.42	27,798,920	-0.32(-0.07%)
May 08, 2025	487.98	492.15	483.63	487.74	40,353,140	+4.98(+1.03%)
May 07, 2025	481.54	485.25	476.25	482.76	38,097,808	+1.89(+0.39%)
May 06, 2025	479.02	484.51	477.65	480.87	32,666,690	-4.51(-0.93%)
May 05, 2025	484.06	488.48	483.56	485.38	28,311,684	-2.90(-0.59%)
May 02, 2025	485.99	490.36	484.29	488.28	39,361,196	+7.14(+1.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nasdaq ETF (NQ:QQQ)

Historical Prices