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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco NASDAQ 100 ETF (NQ:QQQM)

201.03 +2.01 (+1.01%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 2025 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 (%)
May 08, 2025 201.11 202.84 199.36 201.03 3,488,622 +2.01(+1.01%)
May 07, 2025 198.49 200.00 196.36 199.02 2,088,257 +0.81(+0.41%)
May 06, 2025 197.46 199.68 196.90 198.21 2,990,541 -1.91(-0.95%)
May 05, 2025 199.54 201.37 199.36 200.12 1,349,153 -1.12(-0.56%)
May 02, 2025 200.32 202.12 199.63 201.24 2,375,224 +3.09(+1.56%)
May 01, 2025 199.02 200.56 197.94 198.15 2,593,550 +2.30(+1.17%)
Apr 30, 2025 192.37 196.44 190.43 195.85 2,983,747 +0.04(+0.02%)
Apr 29, 2025 193.68 196.17 193.35 195.81 2,518,146 +1.30(+0.67%)
Apr 28, 2025 194.74 195.49 191.91 194.51 3,851,847 -0.05(-0.03%)
Apr 25, 2025 192.26 194.77 191.64 194.56 2,005,530 +2.18(+1.13%)
Apr 24, 2025 187.94 192.55 187.70 192.38 2,618,300 +5.31(+2.84%)
Apr 23, 2025 188.64 190.77 186.46 187.07 3,555,020 +4.07(+2.22%)
Apr 22, 2025 180.70 184.27 180.18 183.00 2,522,360 +4.60(+2.58%)
Apr 21, 2025 180.44 180.78 176.19 178.40 2,380,020 -4.46(-2.44%)
Apr 17, 2025 184.07 184.35 181.74 182.86 2,914,177 -0.04(-0.02%)
Apr 16, 2025 184.86 186.34 180.25 182.90 3,297,144 -5.68(-3.01%)
Apr 15, 2025 188.76 190.32 187.89 188.58 2,434,193 +0.16(+0.08%)
Apr 14, 2025 191.30 191.43 186.36 188.42 3,685,998 +1.40(+0.75%)
Apr 11, 2025 183.19 187.61 181.71 187.02 3,725,733 +3.27(+1.78%)
Apr 10, 2025 186.76 187.51 178.14 183.75 6,139,239 -7.77(-4.06%)
Apr 09, 2025 171.12 192.59 171.05 191.52 7,398,370 +20.12(+11.74%)
Apr 08, 2025 180.44 182.42 168.81 171.40 5,879,889 -3.11(-1.78%)
Apr 07, 2025 168.13 179.32 165.72 174.51 11,319,511 -0.86(-0.49%)
Apr 04, 2025 180.31 181.30 174.44 175.37 9,262,131 -10.26(-5.53%)
Apr 03, 2025 187.90 189.38 185.35 185.63 5,094,659 -10.37(-5.29%)
Apr 02, 2025 191.93 197.41 191.90 196.00 2,399,588 +1.40(+0.72%)
Apr 01, 2025 192.36 194.96 191.22 194.60 2,452,275 +1.58(+0.82%)
Mar 31, 2025 190.19 193.43 188.29 193.02 2,541,956 -0.06(-0.03%)
Mar 28, 2025 197.53 197.80 192.72 193.08 2,568,756 -5.16(-2.60%)
Mar 27, 2025 198.59 200.28 197.71 198.24 2,509,097 -1.18(-0.59%)
Mar 26, 2025 202.69 202.99 198.81 199.42 1,595,802 -3.71(-1.83%)
Mar 25, 2025 202.31 203.19 201.90 203.13 1,713,222 +1.25(+0.62%)
Mar 24, 2025 200.82 202.32 200.53 201.88 1,725,182 +4.19(+2.12%)
Mar 21, 2025 194.83 197.94 194.46 197.69 2,208,717 +0.71(+0.36%)
Mar 20, 2025 196.03 199.16 195.78 196.98 1,799,450 -0.69(-0.35%)
Mar 19, 2025 195.99 199.46 195.21 197.67 1,631,753 +2.51(+1.28%)
Mar 18, 2025 197.05 197.06 194.18 195.17 1,485,337 -3.28(-1.65%)
Mar 17, 2025 197.14 199.70 196.42 198.44 2,281,251 +1.28(+0.65%)
Mar 14, 2025 194.71 197.50 194.50 197.16 2,116,473 +4.65(+2.42%)
Mar 13, 2025 195.76 195.76 191.72 192.51 3,360,117 -3.56(-1.81%)
Mar 12, 2025 196.96 197.72 193.94 196.06 2,610,297 +2.25(+1.16%)
Mar 11, 2025 194.09 196.78 191.99 193.82 5,174,209 -0.74(-0.38%)
Mar 10, 2025 198.71 198.93 192.64 194.56 4,528,803 -7.62(-3.77%)
Mar 07, 2025 200.24 202.74 197.58 202.18 3,198,952 +1.44(+0.72%)
Mar 06, 2025 202.94 204.92 199.86 200.74 3,009,584 -5.57(-2.70%)
Mar 05, 2025 203.93 206.99 201.94 206.31 2,560,952 +2.62(+1.28%)
Mar 04, 2025 203.14 207.03 200.45 203.69 3,913,154 -0.73(-0.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.