Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Nasdaq ETF (NQ: QQQ )

386.32 -3.62 (-0.93%)
Official Closing Price Updated: 4:15 PM EST, Dec 4, 2023 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 (%)
Dec 04, 2023 386.09 386.60 382.66 386.32 51,111,856 -3.62(-0.93%)
Dec 01, 2023 387.75 390.54 386.07 389.94 40,683,708 +1.11(+0.29%)
Nov 30, 2023 390.08 390.55 385.82 388.83 52,881,276 -0.98(-0.25%)
Nov 29, 2023 392.69 394.14 389.46 389.81 38,825,012 -0.38(-0.10%)
Nov 28, 2023 388.41 390.78 388.05 390.19 36,214,812 +1.02(+0.26%)
Nov 27, 2023 389.01 391.15 388.28 389.17 34,158,952 -0.34(-0.09%)
Nov 24, 2023 389.65 390.25 388.50 389.51 15,726,221 -0.55(-0.14%)
Nov 22, 2023 390.57 393.07 389.04 390.06 44,424,712 +1.59(+0.41%)
Nov 21, 2023 389.01 389.23 386.70 388.47 43,198,408 -2.27(-0.58%)
Nov 20, 2023 386.05 391.41 386.05 390.74 44,526,904 +4.70(+1.22%)
Nov 17, 2023 385.21 387.07 384.29 386.04 46,822,756 +0.09(+0.02%)
Nov 16, 2023 384.84 386.19 383.56 385.95 45,266,944 +0.33(+0.09%)
Nov 15, 2023 387.25 387.75 384.24 385.62 54,022,448 +0.29(+0.08%)
Nov 14, 2023 383.71 386.26 383.18 385.33 67,666,144 +8.12(+2.15%)
Nov 13, 2023 376.79 378.28 375.24 377.21 40,571,892 -1.18(-0.31%)
Nov 10, 2023 371.82 378.54 371.28 378.39 58,443,452 +8.32(+2.25%)
Nov 09, 2023 373.64 374.80 369.57 370.07 54,011,108 -2.87(-0.77%)
Nov 08, 2023 373.08 373.79 370.62 372.94 35,721,348 +0.24(+0.06%)
Nov 07, 2023 370.27 373.58 369.05 372.70 50,903,696 +3.49(+0.95%)
Nov 06, 2023 368.49 369.78 366.91 369.21 39,493,012 +1.50(+0.41%)
Nov 03, 2023 364.75 369.02 364.52 367.71 53,815,660 +4.27(+1.17%)
Nov 02, 2023 361.54 363.68 360.30 363.44 58,294,428 +6.48(+1.82%)
Nov 01, 2023 351.72 357.53 351.62 356.96 58,897,968 +6.09(+1.74%)
Oct 31, 2023 349.23 351.25 346.62 350.87 47,733,284 +1.67(+0.48%)
Oct 30, 2023 347.83 350.54 346.45 349.20 55,257,980 +3.89(+1.13%)
Oct 27, 2023 346.43 348.84 344.08 345.31 63,476,720 +1.65(+0.48%)
Oct 26, 2023 349.12 350.07 342.35 343.66 79,442,472 -6.68(-1.91%)
Oct 25, 2023 356.70 356.88 349.75 350.34 71,076,632 -8.79(-2.45%)
Oct 24, 2023 357.51 359.91 355.79 359.13 47,094,376 +3.46(+0.97%)
Oct 23, 2023 353.26 359.26 351.12 355.67 61,481,520 +1.07(+0.30%)
Oct 20, 2023 359.46 360.04 354.37 354.60 72,759,568 -5.37(-1.49%)
Oct 19, 2023 364.81 366.02 359.16 359.97 72,176,064 -3.40(-0.94%)
Oct 18, 2023 365.67 367.91 362.02 363.37 54,323,332 -4.83(-1.31%)
Oct 17, 2023 365.81 369.92 363.66 368.20 51,220,460 -1.21(-0.33%)
Oct 16, 2023 366.62 370.48 366.79 369.41 44,131,944 +4.13(+1.13%)
Oct 13, 2023 370.57 371.16 363.86 365.28 52,532,416 -4.65(-1.26%)
Oct 12, 2023 371.73 373.74 367.50 369.93 49,519,124 -1.29(-0.35%)
Oct 11, 2023 369.94 371.41 368.19 371.22 38,180,712 +2.63(+0.71%)
Oct 10, 2023 366.90 371.28 366.39 368.59 46,931,732 +2.03(+0.55%)
Oct 09, 2023 362.30 367.11 360.78 366.56 45,317,716 +1.86(+0.51%)
Oct 06, 2023 355.65 365.91 354.85 364.70 75,124,160 +6.01(+1.68%)
Oct 05, 2023 359.74 360.15 355.14 358.69 45,875,016 -1.06(-0.29%)
Oct 04, 2023 355.77 360.61 355.30 359.75 54,758,672 +4.83(+1.36%)
Oct 03, 2023 358.78 361.01 353.27 354.92 60,416,688 -6.34(-1.75%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.