Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

186.70 -0.82 (-0.44%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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 (%)
Jun 30, 2023 150.32 151.47 150.18 151.10 913,770 +2.29(+1.54%)
Jun 29, 2023 148.97 149.20 148.11 148.81 783,283 -0.31(-0.21%)
Jun 28, 2023 148.06 149.87 148.03 149.12 744,370 +0.30(+0.20%)
Jun 27, 2023 146.93 149.10 146.62 148.82 2,403,661 +2.48(+1.69%)
Jun 26, 2023 148.09 149.21 146.25 146.34 2,480,467 -1.91(-1.29%)
Jun 23, 2023 148.12 149.22 147.60 148.25 636,739 -1.51(-1.01%)
Jun 22, 2023 147.52 149.80 147.36 149.76 768,171 +1.67(+1.13%)
Jun 21, 2023 149.58 149.72 147.63 148.09 979,308 -1.98(-1.32%)
Jun 20, 2023 149.68 150.58 148.85 150.07 1,099,441 -0.15(-0.10%)
Jun 16, 2023 152.22 152.25 150.10 150.22 1,009,853 -0.96(-0.64%)
Jun 15, 2023 148.91 151.82 151.19 956,574 +18.97(+14.35%)
May 08, 2023 131.69 132.30 131.21 132.22 1,503,891 +0.35(+0.26%)
May 05, 2023 129.94 132.19 129.89 131.87 740,312 +2.71(+2.10%)
May 04, 2023 129.45 129.88 128.66 129.16 633,627 -0.40(-0.31%)
May 03, 2023 130.56 131.58 129.51 129.56 927,270 -0.80(-0.62%)
May 02, 2023 131.54 131.62 129.69 130.36 993,330 -1.16(-0.88%)
May 01, 2023 131.50 132.06 131.10 131.52 565,088 -0.20(-0.15%)
Apr 28, 2023 130.70 131.72 130.29 131.72 934,702 +0.93(+0.71%)
Apr 27, 2023 128.90 131.00 128.66 130.79 771,691 +3.48(+2.74%)
Apr 26, 2023 127.91 128.57 127.12 127.30 752,225 +0.74(+0.59%)
Apr 25, 2023 128.37 128.57 126.55 126.56 798,928 -2.45(-1.90%)
Apr 24, 2023 129.18 129.72 128.11 129.01 690,561 -0.24(-0.18%)
Apr 21, 2023 128.99 129.58 128.25 129.25 533,183 +0.12(+0.09%)
Apr 20, 2023 128.90 130.35 128.60 129.13 713,650 -1.03(-0.79%)
Apr 19, 2023 129.20 130.56 129.17 130.16 584,157 +0.00(+0.00%)
Apr 18, 2023 131.06 131.23 129.71 130.16 783,403 -0.03(-0.02%)
Apr 17, 2023 129.90 130.33 129.07 130.19 405,901 +0.10(+0.08%)
Apr 14, 2023 129.68 130.76 128.89 130.09 545,877 -0.26(-0.20%)
Apr 13, 2023 128.54 130.48 128.49 130.35 525,778 +2.57(+2.01%)
Apr 12, 2023 129.78 130.00 127.61 127.78 1,118,909 -1.15(-0.89%)
Apr 11, 2023 129.76 129.76 128.74 128.93 572,294 -0.84(-0.65%)
Apr 10, 2023 128.62 129.79 127.94 129.77 956,931 -0.09(-0.07%)
Apr 06, 2023 128.31 130.05 127.75 129.86 639,153 +0.92(+0.72%)
Apr 05, 2023 129.84 129.95 128.24 128.94 977,402 -1.34(-1.03%)
Apr 04, 2023 130.93 131.26 129.76 130.28 973,649 -0.43(-0.33%)
Apr 03, 2023 130.11 130.82 129.59 130.71 1,081,123 -0.35(-0.27%)
Mar 31, 2023 128.99 131.11 128.87 131.06 607,049 +2.16(+1.67%)
Mar 30, 2023 128.69 129.13 128.18 128.90 1,095,756 +1.19(+0.93%)
Mar 29, 2023 126.94 127.93 126.60 127.71 636,747 +2.30(+1.84%)
Mar 28, 2023 125.79 125.82 124.43 125.41 646,906 -0.67(-0.54%)
Mar 27, 2023 127.23 127.63 125.72 126.08 1,171,615 -0.85(-0.67%)
Mar 24, 2023 126.28 126.95 125.34 126.94 1,061,828 +0.45(+0.35%)
Mar 23, 2023 126.55 128.26 125.37 126.49 1,740,576 +1.55(+1.24%)
Mar 22, 2023 126.71 128.69 124.92 124.94 2,619,510 -1.75(-1.38%)
Mar 21, 2023 125.72 126.89 125.10 126.69 3,564,736 +1.82(+1.46%)
Mar 20, 2023 124.22 125.03 123.32 124.87 913,220 +0.40(+0.32%)
Mar 17, 2023 124.96 126.02 123.67 124.47 2,114,239 -0.56(-0.45%)
Mar 16, 2023 121.46 125.20 121.15 125.03 1,147,713 +3.23(+2.65%)
Mar 15, 2023 120.09 121.97 119.55 121.80 1,388,378 +0.66(+0.55%)
Mar 14, 2023 120.00 121.42 119.63 121.14 1,073,820 +2.70(+2.28%)
Mar 13, 2023 116.82 119.99 116.27 118.44 2,482,201 +0.80(+0.68%)
Mar 10, 2023 119.34 119.95 117.17 117.64 1,974,739 -1.62(-1.35%)
Mar 09, 2023 121.58 122.66 118.96 119.26 770,925 -2.14(-1.76%)
Mar 08, 2023 120.98 121.61 120.23 121.40 527,291 +0.59(+0.49%)
Mar 07, 2023 122.32 122.66 120.48 120.80 4,824,717 -1.51(-1.23%)
Mar 06, 2023 122.72 123.90 122.22 122.31 1,129,844 +0.15(+0.12%)
Mar 03, 2023 120.42 122.24 120.20 122.16 704,041 +2.41(+2.01%)
Mar 02, 2023 117.64 120.00 117.55 119.75 628,059 +1.08(+0.91%)
Mar 01, 2023 119.50 119.79 118.30 118.67 617,643 -1.00(-0.84%)
Feb 28, 2023 119.55 120.67 119.45 119.67 683,997 -0.14(-0.12%)
Feb 27, 2023 120.29 120.83 119.57 119.81 657,246 +0.87(+0.73%)
Feb 24, 2023 118.87 119.38 118.23 118.94 1,019,651 -2.01(-1.66%)
Feb 23, 2023 121.45 121.51 119.25 120.95 783,411 +1.05(+0.88%)
Feb 22, 2023 120.10 120.77 119.29 119.90 1,778,289 +0.01(+0.01%)
Feb 21, 2023 121.13 121.72 119.78 119.89 900,094 -2.86(-2.33%)
Feb 17, 2023 122.69 123.04 121.52 122.75 1,601,435 -0.88(-0.71%)
Feb 16, 2023 124.07 125.69 123.57 123.64 590,421 -2.37(-1.88%)
Feb 15, 2023 124.29 126.05 124.06 126.00 440,280 +0.96(+0.77%)
Feb 14, 2023 123.50 125.42 122.75 125.04 608,640 +0.89(+0.72%)
Feb 13, 2023 122.72 124.35 122.25 124.15 901,968 +1.97(+1.61%)
Feb 10, 2023 122.05 122.86 121.18 122.18 603,117 -0.80(-0.65%)
Feb 09, 2023 125.97 125.97 122.36 122.98 964,738 -1.08(-0.87%)
Feb 08, 2023 125.76 126.10 123.80 124.06 1,024,412 -2.25(-1.78%)
Feb 07, 2023 123.69 126.77 123.27 126.31 4,321,264 +2.60(+2.10%)
Feb 06, 2023 123.72 124.68 123.23 123.72 985,260 -1.11(-0.89%)
Feb 03, 2023 124.20 127.32 124.20 124.83 1,317,572 -2.19(-1.72%)
Feb 02, 2023 125.39 127.86 125.05 127.02 1,888,534 +4.34(+3.54%)
Feb 01, 2023 120.00 123.67 119.15 122.67 1,422,690 +2.58(+2.14%)
Jan 31, 2023 118.39 120.12 118.34 120.10 970,801 +1.81(+1.53%)
Jan 30, 2023 119.37 119.95 118.18 118.29 559,999 -2.46(-2.03%)
Jan 27, 2023 119.04 121.57 118.97 120.74 1,488,667 +1.17(+0.98%)
Jan 26, 2023 118.71 119.63 117.61 119.57 756,117 +2.28(+1.94%)
Jan 25, 2023 115.62 117.52 114.60 117.30 609,613 -0.25(-0.21%)
Jan 24, 2023 117.14 117.97 116.91 117.54 702,122 -0.22(-0.19%)
Jan 23, 2023 115.57 118.28 115.27 117.76 736,913 +2.53(+2.19%)
Jan 20, 2023 112.81 115.35 112.39 115.23 552,848 +3.08(+2.75%)
Jan 19, 2023 112.52 113.03 111.65 112.15 552,839 -1.11(-0.98%)
Jan 18, 2023 115.48 116.03 113.17 113.26 496,103 -1.51(-1.31%)
Jan 17, 2023 114.48 115.26 113.99 114.77 851,716 +0.24(+0.21%)
Jan 13, 2023 112.71 114.61 112.65 114.53 613,893 +0.78(+0.69%)
Jan 12, 2023 113.49 114.14 111.62 113.75 918,395 +0.56(+0.50%)
Jan 11, 2023 111.76 113.18 111.32 113.18 539,999 +1.95(+1.75%)
Jan 10, 2023 109.88 111.24 109.68 111.23 466,373 +0.92(+0.83%)
Jan 09, 2023 110.46 112.19 110.02 110.31 2,872,357 +0.79(+0.72%)
Jan 06, 2023 107.36 109.98 106.15 109.52 1,078,770 +2.81(+2.64%)
Jan 05, 2023 107.57 107.66 106.49 106.70 856,466 -1.60(-1.47%)
Jan 04, 2023 108.67 108.99 107.00 108.30 757,035 +0.55(+0.51%)
Jan 03, 2023 109.48 110.08 106.85 107.75 1,528,219 -0.77(-0.71%)
Dec 30, 2022 107.45 108.57 106.90 108.52 774,066 -0.12(-0.11%)
Dec 29, 2022 107.20 108.96 106.88 108.64 782,433 +2.62(+2.48%)
Dec 28, 2022 107.25 108.12 105.89 106.01 862,189 -1.38(-1.28%)
Dec 27, 2022 108.75 108.75 107.23 107.39 1,033,439 -1.62(-1.49%)
Dec 23, 2022 108.19 109.19 107.42 109.01 862,748 +0.24(+0.22%)
Dec 22, 2022 110.18 110.18 106.97 108.78 2,373,673 -2.68(-2.41%)
Dec 21, 2022 110.28 111.97 109.94 111.46 872,623 +1.59(+1.45%)
Dec 20, 2022 109.44 110.55 108.81 109.86 734,796 -0.12(-0.11%)
Dec 19, 2022 111.62 111.62 109.43 109.98 822,831 -1.57(-1.40%)
Dec 16, 2022 112.29 112.88 110.86 111.55 2,369,649 -1.13(-1.00%)
Dec 15, 2022 114.80 115.04 112.08 112.67 1,589,041 -3.73(-3.20%)
Dec 14, 2022 117.15 118.49 115.19 116.40 1,165,932 -1.00(-0.85%)
Dec 13, 2022 120.64 120.68 116.25 117.40 1,664,222 +1.30(+1.12%)
Dec 12, 2022 114.74 116.11 114.35 116.11 524,165 +1.38(+1.21%)
Dec 09, 2022 115.02 116.12 114.52 114.72 1,083,907 -0.66(-0.57%)
Dec 08, 2022 114.63 115.80 113.79 115.38 724,990 +1.33(+1.17%)
Dec 07, 2022 113.97 114.88 113.38 114.05 805,313 -0.63(-0.55%)
Dec 06, 2022 116.89 116.94 113.95 114.68 726,463 -2.33(-1.99%)
Dec 05, 2022 118.03 118.60 116.41 117.01 479,906 -1.94(-1.63%)
Dec 02, 2022 117.38 119.28 117.27 118.95 776,053 -0.50(-0.42%)
Dec 01, 2022 119.42 120.27 118.25 119.46 1,116,989 +0.12(+0.10%)
Nov 30, 2022 114.20 119.34 113.87 119.34 1,167,823 +5.22(+4.57%)
Nov 29, 2022 115.00 115.16 113.50 114.12 472,453 -0.81(-0.71%)
Nov 28, 2022 115.84 116.66 114.56 114.93 538,475 -1.74(-1.49%)
Nov 25, 2022 116.77 117.02 116.48 116.67 482,036 -0.85(-0.72%)
Nov 23, 2022 116.27 117.66 116.19 117.52 844,231 +1.30(+1.11%)
Nov 22, 2022 114.92 116.31 114.03 116.22 705,608 +1.59(+1.39%)
Nov 21, 2022 115.22 115.68 114.26 114.63 460,772 -1.30(-1.12%)
Nov 18, 2022 117.06 117.08 114.80 115.93 740,358 +0.12(+0.10%)
Nov 17, 2022 114.21 116.38 114.15 115.81 881,606 -0.23(-0.20%)
Nov 16, 2022 116.78 116.92 115.73 116.04 626,195 -1.63(-1.39%)
Nov 15, 2022 118.90 119.22 116.29 117.67 1,281,728 +1.61(+1.39%)
Nov 14, 2022 116.22 117.57 115.66 116.06 1,401,356 -1.03(-0.88%)
Nov 11, 2022 114.93 117.34 114.35 117.08 990,347 +2.20(+1.91%)
Nov 10, 2022 112.19 115.07 111.36 114.89 4,668,071 +7.81(+7.29%)
Nov 09, 2022 108.79 109.17 106.94 107.08 678,279 -2.51(-2.29%)
Nov 08, 2022 109.45 110.92 107.96 109.59 1,176,484 +0.81(+0.75%)
Nov 07, 2022 108.06 108.99 107.17 108.78 569,412 +1.21(+1.12%)
Nov 04, 2022 108.02 108.38 105.33 107.58 1,482,928 +1.61(+1.52%)
Nov 03, 2022 106.84 107.49 105.76 105.96 1,205,992 -2.11(-1.95%)
Nov 02, 2022 111.83 107.99 108.07 1,452,258 -3.79(-3.38%)
Nov 01, 2022 114.52 114.67 111.70 111.86 938,763 -1.17(-1.03%)
Oct 31, 2022 113.41 113.64 112.23 113.02 613,113 -1.31(-1.15%)
Oct 28, 2022 110.63 114.51 110.62 114.34 910,548 +3.43(+3.09%)
Oct 27, 2022 112.54 113.10 110.73 110.91 851,575 -2.07(-1.83%)
Oct 26, 2022 113.19 115.41 112.80 112.97 1,209,277 -2.55(-2.21%)
Oct 25, 2022 113.63 115.69 113.63 115.52 697,460 +2.28(+2.02%)
Oct 24, 2022 112.15 113.58 110.59 113.24 1,763,476 +1.23(+1.09%)
Oct 21, 2022 108.94 112.18 108.54 112.01 856,638 +2.63(+2.40%)
Oct 20, 2022 109.60 111.73 108.94 109.38 979,157 -0.62(-0.57%)
Oct 19, 2022 109.74 111.24 108.99 110.01 1,184,610 -0.41(-0.38%)
Oct 18, 2022 112.42 112.67 109.27 110.42 984,529 +0.97(+0.89%)
Oct 17, 2022 108.44 109.84 108.44 109.45 872,604 +3.42(+3.22%)
Oct 14, 2022 110.26 110.46 105.77 106.03 1,032,390 -3.24(-2.97%)
Oct 13, 2022 103.74 109.83 103.40 109.28 1,812,455 +2.42(+2.27%)
Oct 12, 2022 107.17 107.85 106.53 106.85 834,181 -0.05(-0.05%)
Oct 11, 2022 107.62 108.78 106.13 106.90 1,398,054 -1.36(-1.26%)
Oct 10, 2022 109.49 109.57 107.20 108.27 1,002,930 -1.12(-1.02%)
Oct 07, 2022 111.78 111.83 108.88 109.38 1,655,229 -4.40(-3.87%)
Oct 06, 2022 114.22 115.51 113.61 113.78 854,873 -0.83(-0.73%)
Oct 05, 2022 113.11 115.37 112.01 114.61 807,843 -0.13(-0.11%)
Oct 04, 2022 113.44 114.98 113.44 114.74 1,063,407 +3.52(+3.16%)
Oct 03, 2022 109.48 111.86 108.79 111.22 1,110,363 +2.55(+2.35%)
Sep 30, 2022 110.14 111.86 108.58 108.67 1,214,251 -1.97(-1.78%)
Sep 29, 2022 112.13 112.29 109.30 110.64 1,339,605 -3.23(-2.84%)
Sep 28, 2022 111.56 114.33 110.97 113.87 1,216,734 +2.26(+2.03%)
Sep 27, 2022 112.96 113.89 110.68 111.61 958,454 +0.20(+0.18%)
Sep 26, 2022 111.81 113.59 111.23 111.41 851,363 -0.67(-0.60%)
Sep 23, 2022 112.85 112.90 110.59 112.08 1,649,190 -1.78(-1.56%)
Sep 22, 2022 114.63 115.04 113.35 113.86 879,781 -1.41(-1.23%)
Sep 21, 2022 117.81 119.47 115.22 115.28 1,444,484 -2.10(-1.79%)
Sep 20, 2022 117.28 118.32 116.43 117.38 381,501 -0.96(-0.81%)
Sep 19, 2022 116.33 118.35 116.30 118.34 573,249 +1.03(+0.88%)
Sep 16, 2022 116.71 117.56 115.92 117.31 721,494 -0.81(-0.68%)
Sep 15, 2022 119.27 120.32 117.48 118.11 768,691 -2.04(-1.70%)
Sep 14, 2022 119.68 120.48 118.94 120.16 1,178,134 +0.97(+0.81%)
Sep 13, 2022 122.47 122.96 118.82 119.19 822,436 -6.87(-5.45%)
Sep 12, 2022 125.22 126.21 125.07 126.06 428,804 +1.54(+1.24%)
Sep 09, 2022 122.89 124.80 122.89 124.53 680,132 +2.59(+2.13%)
Sep 08, 2022 120.36 122.44 119.89 121.93 1,028,250 +0.60(+0.50%)
Sep 07, 2022 119.09 121.69 119.01 121.33 603,085 +2.37(+1.99%)
Sep 06, 2022 119.97 120.32 118.04 118.96 1,023,952 -0.89(-0.74%)
Sep 02, 2022 122.71 123.24 119.11 119.85 684,205 -1.64(-1.35%)
Sep 01, 2022 120.36 121.65 118.90 121.49 960,137 -0.05(-0.04%)
Aug 31, 2022 123.34 123.67 121.42 121.54 623,331 -0.62(-0.51%)
Aug 30, 2022 124.23 124.41 121.13 122.16 684,444 -1.36(-1.10%)
Aug 29, 2022 123.61 124.62 123.14 123.52 783,579 -1.28(-1.03%)
Aug 26, 2022 129.97 130.43 124.73 124.80 1,027,229 -5.30(-4.07%)
Aug 25, 2022 128.56 130.10 128.13 130.10 351,152 +2.32(+1.81%)
Aug 24, 2022 127.25 128.56 127.02 127.78 633,134 +0.30(+0.23%)
Aug 23, 2022 127.43 128.63 127.18 127.48 2,893,281 -0.13(-0.10%)
Aug 22, 2022 129.23 129.32 127.23 127.61 542,541 -3.39(-2.59%)
Aug 19, 2022 132.30 132.58 130.70 131.01 1,026,617 -2.61(-1.96%)
Aug 18, 2022 133.25 134.08 132.62 133.62 453,951 +0.31(+0.23%)
Aug 17, 2022 133.54 134.48 132.47 133.31 542,276 -1.60(-1.18%)
Aug 16, 2022 134.86 135.67 133.60 134.91 542,009 -0.24(-0.18%)
Aug 15, 2022 133.73 135.35 133.72 135.15 416,161 +1.05(+0.78%)
Aug 12, 2022 132.44 134.14 131.95 134.10 454,208 +2.55(+1.93%)
Aug 11, 2022 133.22 134.04 131.23 131.56 602,014 -0.64(-0.48%)
Aug 10, 2022 131.70 132.37 130.70 132.20 1,392,676 +3.53(+2.74%)
Aug 09, 2022 129.30 129.44 128.03 128.67 387,993 -1.48(-1.14%)
Aug 08, 2022 130.76 132.45 129.55 130.15 887,723 -0.44(-0.34%)
Aug 05, 2022 129.52 131.37 129.20 130.59 746,628 -1.08(-0.82%)
Aug 04, 2022 131.06 131.74 130.19 131.68 736,163 +0.76(+0.58%)
Aug 03, 2022 128.34 131.34 128.22 130.92 847,422 +3.39(+2.66%)
Aug 02, 2022 126.97 129.24 126.58 127.52 2,573,822 -0.43(-0.34%)
Aug 01, 2022 127.30 129.35 126.83 127.96 541,263 -0.06(-0.05%)
Jul 29, 2022 126.32 128.33 125.77 128.02 796,421 +2.29(+1.82%)
Jul 28, 2022 124.41 125.92 122.88 125.73 936,742 +1.20(+0.97%)
Jul 27, 2022 121.40 125.18 121.14 124.53 695,696 +5.04(+4.22%)
Jul 26, 2022 121.12 121.19 119.12 119.48 509,242 -2.41(-1.97%)
Jul 25, 2022 122.52 122.67 121.02 121.89 530,833 -0.68(-0.56%)
Jul 22, 2022 124.34 125.18 121.78 122.57 721,187 -2.15(-1.72%)
Jul 21, 2022 123.14 124.72 122.13 124.72 722,210 +1.77(+1.44%)
Jul 20, 2022 121.21 123.43 120.93 122.96 1,037,703 +1.99(+1.65%)
Jul 19, 2022 118.97 121.14 118.26 120.97 489,437 +3.55(+3.02%)
Jul 18, 2022 119.55 120.12 117.00 117.41 631,112 -0.96(-0.81%)
Jul 15, 2022 117.59 118.45 116.93 118.37 418,540 +2.02(+1.74%)
Jul 14, 2022 114.82 116.64 113.56 116.35 591,306 +0.40(+0.34%)
Jul 13, 2022 113.86 116.80 113.67 115.95 819,973 -0.19(-0.16%)
Jul 12, 2022 117.75 118.53 115.48 116.14 759,830 -1.10(-0.94%)
Jul 11, 2022 118.81 118.90 116.94 117.25 472,956 -2.56(-2.13%)
Jul 08, 2022 118.50 120.40 118.14 119.80 517,936 +0.13(+0.11%)
Jul 07, 2022 117.52 119.98 117.52 119.67 731,217 +2.53(+2.16%)
Jul 06, 2022 116.61 118.04 115.89 117.14 809,285 +0.74(+0.64%)
Jul 05, 2022 112.95 116.48 112.31 116.40 1,164,433 +1.92(+1.68%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.