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:

Nasdaq QQQ Invesco ETF (NQ: QQQ )

293.31 +2.17 (+0.75%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 353.20 363.65 363.05 94,177,424 +14.51(+4.16%)
Jan 28, 2022 343.03 352.02 337.95 348.54 108,192,632 +7.54(+2.21%)
Jan 27, 2022 349.40 351.27 340.05 341.00 94,741,320 -3.57(-1.04%)
Jan 26, 2022 352.91 356.88 340.78 344.57 145,768,624 -0.54(-0.16%)
Jan 25, 2022 346.67 350.15 341.68 345.11 122,421,760 -8.19(-2.32%)
Jan 24, 2022 345.90 353.98 334.15 353.30 199,875,904 +1.61(+0.46%)
Jan 21, 2022 359.47 362.18 351.40 351.69 144,272,944 -7.87(-2.19%)
Jan 20, 2022 369.79 373.87 359.56 359.56 88,238,944 -10.89(-2.94%)
Jan 19, 2022 372.15 374.69 366.23 370.44 81,392,208 -1.16(-0.31%)
Jan 18, 2022 374.04 376.22 369.77 371.60 75,504,696 -3.50(-0.93%)
Jan 14, 2022 375.10 0 -2.56(-0.68%)
Jan 13, 2022 388.77 389.47 376.70 377.66 77,645,136 -9.69(-2.50%)
Jan 12, 2022 388.46 390.20 385.01 387.35 54,464,936 +1.85(+0.48%)
Jan 11, 2022 379.36 385.99 377.22 385.50 68,237,112 +5.21(+1.37%)
Jan 10, 2022 374.82 380.64 369.31 380.29 91,721,248 +0.43(+0.11%)
Jan 07, 2022 384.03 385.76 378.04 379.86 72,923,152 -4.16(-1.08%)
Jan 06, 2022 382.42 387.35 380.13 384.02 70,620,016 -0.68(-0.18%)
Jan 05, 2022 394.74 395.89 384.03 384.70 75,270,272 -12.30(-3.10%)
Jan 04, 2022 402.24 402.28 393.29 397.00 59,070,320 -4.68(-1.17%)
Jan 03, 2022 399.05 401.98 396.88 401.68 40,545,072 +3.83(+0.96%)
Dec 31, 2021 399.66 401.06 397.35 397.85 34,902,156 -2.50(-0.62%)
Dec 30, 2021 401.33 403.57 399.75 400.35 23,732,572 -1.20(-0.30%)
Dec 29, 2021 401.75 403.05 399.11 401.55 32,108,274 -0.06(-0.01%)
Dec 28, 2021 404.40 404.58 400.71 401.61 32,976,612 -1.87(-0.46%)
Dec 27, 2021 398.25 403.48 396.92 403.48 33,156,004 +6.56(+1.65%)
Dec 23, 2021 394.31 398.40 394.00 396.92 29,595,864 +2.97(+0.75%)
Dec 22, 2021 388.91 394.16 388.23 393.95 36,978,568 +4.74(+1.22%)
Dec 21, 2021 384.05 389.53 380.20 389.21 48,726,120 +8.52(+2.24%)
Dec 20, 2021 379.57 381.50 377.47 380.69 65,169,552 -4.22(-1.10%)
Dec 17, 2021 383.33 389.19 381.77 384.91 82,258,408 -1.93(-0.50%)
Dec 16, 2021 398.04 398.48 385.21 386.84 82,377,320 -10.21(-2.57%)
Dec 15, 2021 387.94 397.42 383.88 397.05 73,448,976 +8.85(+2.28%)
Dec 14, 2021 387.30 393.02 382.24 388.20 75,105,712 -4.06(-1.04%)
Dec 13, 2021 398.00 398.32 391.88 392.26 50,057,540 -4.74(-1.19%)
Dec 10, 2021 396.62 398.26 393.36 397.00 52,881,784 +3.27(+0.83%)
Dec 09, 2021 398.35 400.20 393.53 393.73 49,886,916 -5.88(-1.47%)
Dec 08, 2021 398.17 399.82 396.22 399.61 39,116,404 +1.78(+0.45%)
Dec 07, 2021 393.03 398.63 393.03 397.83 55,985,568 +11.63(+3.01%)
Dec 06, 2021 383.63 387.60 379.30 386.20 67,485,968 +3.07(+0.80%)
Dec 03, 2021 391.31 392.34 378.90 383.13 105,360,704 -6.78(-1.74%)
Dec 02, 2021 385.80 391.74 384.34 389.91 84,179,064 +2.80(+0.72%)
Dec 01, 2021 398.28 386.64 387.11 77,998,560 -6.71(-1.70%)
Nov 30, 2021 398.78 401.19 391.75 393.82 81,048,784 -5.87(-1.47%)
Nov 29, 2021 395.89 407.64 390.62 399.69 54,362,608 +8.49(+2.17%)
Nov 26, 2021 396.11 398.95 389.77 391.20 51,533,376 -7.56(-1.90%)
Nov 24, 2021 394.93 399.05 392.54 398.76 46,954,384 +1.28(+0.32%)
Nov 23, 2021 398.11 400.23 392.92 397.48 70,098,504 -6.47(-1.60%)
Nov 22, 2021 405.57 408.71 399.19 403.95 61,487,960 -0.00(-0.00%)
Nov 19, 2021 403.43 405.30 401.75 403.95 45,191,720 +2.19(+0.55%)
Nov 18, 2021 399.73 402.27 397.50 401.76 45,638,092 +3.91(+0.98%)
Nov 17, 2021 397.75 399.72 396.64 397.85 28,611,140 +0.43(+0.11%)
Nov 16, 2021 393.86 397.93 393.67 397.42 27,799,728 +2.81(+0.71%)
Nov 15, 2021 395.91 396.24 392.10 394.61 33,608,316 -0.09(-0.02%)
Nov 12, 2021 391.77 395.25 390.13 394.70 34,730,564 +4.11(+1.05%)
Nov 11, 2021 392.57 392.75 390.24 390.59 32,091,630 -3.41(-0.87%)
Nov 10, 2021 392.47 394.00 54,332,820 -1.32(-0.33%)
Nov 09, 2021 399.16 399.57 393.92 395.32 50,356,392 -2.74(-0.69%)
Nov 08, 2021 398.57 399.62 397.40 398.06 29,139,798 -0.54(-0.14%)
Nov 05, 2021 400.04 400.99 397.16 398.60 43,383,804 +0.38(+0.10%)
Nov 04, 2021 394.48 399.20 393.92 398.22 40,224,644 +5.04(+1.28%)
Nov 03, 2021 389.55 393.61 388.48 393.18 33,673,132 +4.13(+1.06%)
Nov 02, 2021 386.80 389.54 386.75 389.05 25,107,644 +1.62(+0.42%)
Nov 01, 2021 386.56 387.56 384.42 387.43 30,758,904 +1.32(+0.34%)
Oct 29, 2021 381.06 386.28 386.11 37,373,052 +1.89(+0.49%)
Oct 28, 2021 381.95 384.48 381.15 384.22 37,913,816 +4.22(+1.11%)
Oct 27, 2021 379.58 383.15 379.31 380.00 45,669,992 +0.88(+0.23%)
Oct 26, 2021 380.23 379.12 47,124,664 +1.19(+0.31%)
Oct 25, 2021 375.56 378.87 373.56 377.93 32,548,754 +3.81(+1.02%)
Oct 22, 2021 375.98 376.97 372.38 374.12 36,275,824 -3.15(-0.83%)
Oct 21, 2021 374.16 377.47 373.85 377.27 25,372,384 +2.29(+0.61%)
Oct 20, 2021 375.94 376.56 373.46 374.98 31,345,604 -0.49(-0.13%)
Oct 19, 2021 373.75 375.52 372.70 375.47 29,031,668 +2.82(+0.76%)
Oct 18, 2021 367.61 372.87 366.99 372.65 34,439,384 +3.71(+1.01%)
Oct 15, 2021 367.88 369.06 366.82 368.94 40,419,900 +2.31(+0.63%)
Oct 14, 2021 363.69 366.85 363.01 366.63 43,381,864 +6.63(+1.84%)
Oct 13, 2021 359.51 360.69 357.43 360.00 40,058,984 +2.79(+0.78%)
Oct 12, 2021 359.88 360.33 356.48 357.21 43,855,460 -1.18(-0.33%)
Oct 11, 2021 359.58 363.20 358.30 358.39 34,806,232 -2.77(-0.77%)
Oct 08, 2021 364.08 364.32 360.61 361.16 41,822,312 -1.76(-0.48%)
Oct 07, 2021 362.80 365.69 362.25 362.92 39,366,824 +3.25(+0.90%)
Oct 06, 2021 354.08 359.95 353.15 359.67 56,704,236 +2.29(+0.64%)
Oct 05, 2021 353.71 359.69 353.48 357.38 47,146,544 +4.76(+1.35%)
Oct 04, 2021 358.52 358.86 350.33 352.62 76,713,752 -7.56(-2.10%)
Oct 01, 2021 358.60 361.25 354.38 360.18 56,375,488 +2.52(+0.70%)
Sep 30, 2021 360.97 362.68 357.10 357.66 61,314,860 -1.62(-0.45%)
Sep 29, 2021 361.17 363.37 358.63 359.28 57,997,104 -0.59(-0.16%)
Sep 28, 2021 365.67 370.30 359.35 359.87 97,616,096 -10.52(-2.84%)
Sep 27, 2021 370.20 371.25 367.73 370.39 43,303,216 -2.94(-0.79%)
Sep 24, 2021 370.65 373.76 370.27 373.33 36,056,804 +0.35(+0.09%)
Sep 23, 2021 370.76 374.04 370.10 372.98 45,452,956 +3.41(+0.92%)
Sep 22, 2021 367.09 371.07 365.96 369.57 46,933,424 +3.42(+0.93%)
Sep 21, 2021 367.58 368.81 364.99 366.15 41,884,408 +0.40(+0.11%)
Sep 20, 2021 367.46 369.25 360.93 365.75 76,084,120 -8.08(-2.16%)
Sep 17, 2021 377.82 377.87 372.76 373.83 60,912,268 -4.48(-1.18%)
Sep 16, 2021 376.68 378.90 374.69 378.31 35,167,896 +0.31(+0.08%)
Sep 15, 2021 375.73 378.41 373.37 378.00 34,084,884 +2.74(+0.73%)
Sep 14, 2021 377.86 378.61 374.28 375.26 41,755,428 -1.07(-0.28%)
Sep 13, 2021 378.99 379.43 374.22 376.33 48,727,488 -0.19(-0.05%)
Sep 10, 2021 381.23 381.97 376.25 376.52 40,249,404 -2.95(-0.78%)
Sep 09, 2021 381.01 382.15 379.23 379.47 29,374,012 -1.31(-0.34%)
Sep 08, 2021 381.93 381.93 378.45 380.78 32,916,988 -1.33(-0.35%)
Sep 07, 2021 381.68 382.78 380.49 382.11 23,960,920 +0.54(+0.14%)
Sep 03, 2021 379.22 381.98 379.20 381.57 24,625,146 +1.17(+0.31%)
Sep 02, 2021 381.97 382.31 379.15 380.40 25,478,986 -0.18(-0.05%)
Sep 01, 2021 381.04 382.71 380.37 380.58 28,112,616 +0.58(+0.15%)
Aug 31, 2021 380.51 380.54 378.36 380.00 29,600,648 -0.26(-0.07%)
Aug 30, 2021 376.85 380.76 376.84 380.26 27,247,728 +4.22(+1.12%)
Aug 27, 2021 373.07 376.56 372.57 376.04 27,104,750 +3.62(+0.97%)
Aug 26, 2021 373.92 374.62 371.97 372.42 29,108,820 -2.38(-0.64%)
Aug 25, 2021 374.63 375.39 373.86 374.80 20,418,910 +0.43(+0.11%)
Aug 24, 2021 373.84 374.99 373.36 374.37 21,714,164 +1.14(+0.31%)
Aug 23, 2021 368.80 373.94 368.79 373.23 34,010,104 +5.52(+1.50%)
Aug 20, 2021 365.06 368.14 364.74 367.71 39,486,424 +3.75(+1.03%)
Aug 19, 2021 360.22 365.68 359.96 363.96 48,448,920 +1.75(+0.48%)
Aug 18, 2021 365.18 366.62 361.87 362.21 38,496,940 -3.52(-0.96%)
Aug 17, 2021 366.15 367.15 363.23 365.73 44,975,148 -3.25(-0.88%)
Aug 16, 2021 367.67 369.02 363.71 368.98 35,001,584 +0.16(+0.04%)
Aug 13, 2021 367.89 369.16 367.38 368.82 19,336,288 +1.29(+0.35%)
Aug 12, 2021 365.69 367.90 364.30 367.53 26,619,090 +1.31(+0.36%)
Aug 11, 2021 368.14 368.65 364.84 366.22 34,214,836 -0.63(-0.17%)
Aug 10, 2021 369.26 369.56 365.62 366.85 35,626,060 -1.88(-0.51%)
Aug 09, 2021 368.52 369.27 367.39 368.73 25,951,020 +0.68(+0.18%)
Aug 06, 2021 368.37 369.37 366.90 368.05 33,332,298 -1.62(-0.44%)
Aug 05, 2021 368.18 369.91 367.45 369.67 21,403,580 +2.33(+0.63%)
Aug 04, 2021 366.77 368.32 365.63 367.34 29,556,924 +0.56(+0.15%)
Aug 03, 2021 365.28 366.93 362.00 366.78 35,514,324 +2.18(+0.60%)
Aug 02, 2021 366.28 366.88 363.87 364.60 27,279,596 -0.01(-0.00%)
Jul 30, 2021 362.44 365.17 362.41 364.61 36,485,060 -1.88(-0.51%)
Jul 29, 2021 365.25 367.68 365.25 366.49 25,559,582 +0.66(+0.18%)
Jul 28, 2021 365.60 367.45 363.24 365.83 42,040,844 +1.40(+0.38%)
Jul 27, 2021 368.22 368.22 360.16 364.43 57,841,460 -4.06(-1.10%)
Jul 26, 2021 367.49 368.89 366.60 368.49 28,416,860 +0.29(+0.08%)
Jul 23, 2021 365.31 368.49 363.92 368.20 31,960,814 +4.25(+1.17%)
Jul 22, 2021 361.77 363.96 361.77 363.95 30,200,016 +2.39(+0.66%)
Jul 21, 2021 358.35 361.56 358.13 361.56 30,287,712 +2.77(+0.77%)
Jul 20, 2021 355.63 360.28 353.80 358.79 42,159,320 +4.12(+1.16%)
Jul 19, 2021 354.05 355.18 352.04 354.67 64,348,476 -2.93(-0.82%)
Jul 16, 2021 361.40 362.41 357.24 357.60 47,262,108 -2.92(-0.81%)
Jul 15, 2021 362.98 363.19 358.46 360.52 53,366,408 -2.56(-0.71%)
Jul 14, 2021 364.83 365.49 362.22 363.08 35,291,580 +0.66(+0.18%)
Jul 13, 2021 362.03 365.46 361.54 362.42 39,635,632 +0.00(+0.00%)
Jul 12, 2021 362.45 362.89 360.83 362.42 25,688,300 +1.41(+0.39%)
Jul 09, 2021 358.17 361.49 357.57 361.01 35,184,600 +2.24(+0.62%)
Jul 08, 2021 355.74 359.65 354.42 358.77 50,828,624 -2.18(-0.60%)
Jul 07, 2021 362.45 362.76 358.94 360.95 35,234,868 +0.76(+0.21%)
Jul 06, 2021 359.26 360.48 356.49 360.19 38,793,448 +1.55(+0.43%)
Jul 02, 2021 356.52 358.97 356.28 358.64 32,923,140 +4.07(+1.15%)
Jul 01, 2021 354.07 355.09 352.68 354.57 29,276,792 +0.14(+0.04%)
Jun 30, 2021 354.83 355.23 353.83 354.43 32,532,640 -0.55(-0.15%)
Jun 29, 2021 353.53 355.02 352.67 354.98 29,329,146 +1.33(+0.38%)
Jun 28, 2021 350.78 353.85 350.72 353.65 39,098,760 +4.18(+1.20%)
Jun 25, 2021 350.47 350.72 348.84 349.47 28,682,800 -0.42(-0.12%)
Jun 24, 2021 349.73 351.46 349.17 349.89 32,550,614 +2.15(+0.62%)
Jun 23, 2021 347.51 348.89 346.88 347.74 27,157,168 +0.17(+0.05%)
Jun 22, 2021 344.15 348.03 343.84 347.57 28,907,348 +3.21(+0.93%)
Jun 21, 2021 342.43 344.69 340.15 344.36 32,922,346 +1.73(+0.50%)
Jun 18, 2021 343.63 344.81 341.86 342.63 55,564,000 -2.71(-0.78%)
Jun 17, 2021 339.97 346.37 339.92 345.34 59,640,112 +4.33(+1.27%)
Jun 16, 2021 342.74 343.84 337.45 341.01 55,307,496 -1.29(-0.38%)
Jun 15, 2021 344.15 344.47 341.52 342.30 35,904,640 -2.21(-0.64%)
Jun 14, 2021 341.68 344.52 340.46 344.51 27,783,944 +3.27(+0.96%)
Jun 11, 2021 340.36 341.25 339.69 341.24 21,222,912 +0.89(+0.26%)
Jun 10, 2021 337.19 340.46 336.73 340.35 33,667,184 +3.51(+1.04%)
Jun 09, 2021 338.17 338.97 336.65 336.84 21,449,012 +0.08(+0.02%)
Jun 08, 2021 338.39 339.29 335.03 336.76 27,263,306 +0.16(+0.05%)
Jun 07, 2021 335.05 336.66 334.34 336.60 32,543,248 +1.00(+0.30%)
Jun 04, 2021 331.85 336.06 331.78 335.60 38,740,152 +5.60(+1.70%)
Jun 03, 2021 330.55 331.86 328.28 330.00 36,993,900 -3.47(-1.04%)
Jun 02, 2021 333.25 334.34 331.69 333.47 22,012,850 +0.65(+0.20%)
Jun 01, 2021 335.30 335.79 331.43 332.82 31,108,054 -1.11(-0.33%)
May 28, 2021 334.12 335.57 333.60 333.93 29,927,450 +1.05(+0.32%)
May 27, 2021 333.67 334.54 332.67 332.88 27,829,546 -1.25(-0.37%)
May 26, 2021 333.66 334.61 332.95 334.13 25,387,070 +1.16(+0.35%)
May 25, 2021 334.07 334.81 331.78 332.97 31,247,006 +0.46(+0.14%)
May 24, 2021 329.37 333.67 326.90 332.51 32,415,536 +5.50(+1.68%)
May 21, 2021 330.43 330.86 326.64 327.01 50,713,572 -1.85(-0.56%)
May 20, 2021 324.12 329.71 323.89 328.86 46,378,220 +6.27(+1.94%)
May 19, 2021 316.66 322.90 316.30 322.59 66,234,872 +0.37(+0.11%)
May 18, 2021 325.39 326.65 321.95 322.22 36,421,092 -2.19(-0.68%)
May 17, 2021 324.63 326.37 321.45 324.41 39,318,844 -1.98(-0.61%)
May 14, 2021 322.60 327.33 322.08 326.39 44,370,432 +7.05(+2.21%)
May 13, 2021 319.92 322.40 316.90 319.34 69,754,648 +2.45(+0.77%)
May 12, 2021 320.23 322.62 316.00 316.89 91,105,584 -8.42(-2.59%)
May 11, 2021 319.70 326.13 319.02 325.31 71,909,504 -0.45(-0.14%)
May 10, 2021 332.78 332.96 325.55 325.76 60,635,136 -8.44(-2.53%)
May 07, 2021 334.37 336.65 331.69 334.20 53,324,460 +2.69(+0.81%)
May 06, 2021 328.76 331.67 326.45 331.51 46,813,464 +2.48(+0.75%)
May 05, 2021 332.25 333.14 328.23 329.03 46,152,520 -1.11(-0.34%)
May 04, 2021 333.56 333.89 326.21 330.14 65,071,160 -6.05(-1.80%)
May 03, 2021 339.23 340.00 335.73 336.19 29,687,924 -1.80(-0.53%)
Apr 30, 2021 337.70 340.26 337.05 337.99 38,263,400 -2.23(-0.66%)
Apr 29, 2021 342.37 342.80 336.90 340.22 37,622,496 +1.22(+0.36%)
Apr 28, 2021 339.81 340.85 338.33 339.00 33,587,096 -1.15(-0.34%)
Apr 27, 2021 341.93 342.15 339.17 340.15 33,146,736 -1.59(-0.47%)
Apr 26, 2021 339.67 341.92 338.90 341.74 30,767,372 +2.32(+0.68%)
Apr 23, 2021 335.85 340.77 335.85 339.42 36,414,900 +4.22(+1.26%)
Apr 22, 2021 338.89 339.90 334.01 335.20 45,886,592 -4.09(-1.21%)
Apr 21, 2021 335.09 339.48 333.97 339.29 36,464,336 +2.88(+0.86%)
Apr 20, 2021 338.20 339.52 334.38 336.41 37,978,792 -2.47(-0.73%)
Apr 19, 2021 340.39 341.58 336.90 338.88 34,479,332 -3.13(-0.92%)
Apr 16, 2021 342.15 342.23 340.08 342.01 40,860,100 +0.40(+0.12%)
Apr 15, 2021 339.47 342.01 336.22 341.61 36,288,408 +5.10(+1.52%)
Apr 14, 2021 340.85 340.98 335.67 336.51 42,493,552 -4.09(-1.20%)
Apr 13, 2021 338.24 341.08 338.02 340.60 30,303,284 +3.93(+1.17%)
Apr 12, 2021 336.04 337.10 334.73 336.67 25,790,372 -0.44(-0.13%)
Apr 09, 2021 333.68 337.32 332.92 337.11 36,664,800 +2.03(+0.61%)
Apr 08, 2021 334.56 335.27 333.74 335.08 29,646,162 +3.46(+1.04%)
Apr 07, 2021 330.33 332.48 329.37 331.62 31,971,224 +0.80(+0.24%)
Apr 06, 2021 330.73 332.83 330.02 330.82 33,486,344 -0.23(-0.07%)
Apr 05, 2021 327.13 331.84 324.64 331.05 42,126,508 +6.48(+2.00%)
Apr 01, 2021 323.07 324.71 322.81 324.57 55,685,600 +5.44(+1.70%)
Mar 31, 2021 316.16 320.74 315.81 319.13 54,945,276 +5.17(+1.65%)
Mar 30, 2021 313.89 314.91 311.54 313.96 44,584,200 -1.95(-0.62%)
Mar 29, 2021 315.45 316.99 312.47 315.91 54,557,376 -0.09(-0.03%)
Mar 26, 2021 311.11 316.33 309.67 316.00 63,519,600 +4.67(+1.50%)
Mar 25, 2021 309.97 312.89 307.39 311.33 78,620,848 -0.54(-0.17%)
Mar 24, 2021 318.63 318.67 311.72 311.87 64,739,536 -5.35(-1.69%)
Mar 23, 2021 319.73 321.09 316.38 317.22 53,432,936 -1.39(-0.44%)
Mar 22, 2021 315.21 320.74 315.21 318.61 56,116,608 +5.47(+1.75%)
Mar 19, 2021 311.87 314.73 309.66 313.14 78,446,200 +1.10(+0.35%)
Mar 18, 2021 316.87 317.88 311.57 312.04 82,855,296 -9.86(-3.06%)
Mar 17, 2021 317.45 323.85 315.68 321.90 78,161,856 +1.32(+0.41%)
Mar 16, 2021 321.09 324.20 319.10 320.58 54,880,644 +1.75(+0.55%)
Mar 15, 2021 315.79 319.00 314.10 318.83 43,049,236 +3.37(+1.07%)
Mar 12, 2021 313.86 318.23 311.39 315.46 69,315,600 -2.58(-0.81%)
Mar 11, 2021 315.77 319.86 314.85 318.04 53,246,980 +7.16(+2.30%)
Mar 10, 2021 316.16 316.47 310.17 310.88 76,548,232 -0.89(-0.29%)
Mar 09, 2021 307.47 313.73 306.92 311.77 80,107,168 +11.83(+3.94%)
Mar 08, 2021 308.12 310.06 299.51 299.94 88,168,360 -8.74(-2.83%)
Mar 05, 2021 306.80 309.61 297.45 308.68 121,523,696 +4.58(+1.51%)
Mar 04, 2021 308.78 312.04 300.11 304.10 138,569,792 -5.06(-1.64%)
Mar 03, 2021 317.27 318.24 309.10 309.16 85,642,160 -9.24(-2.90%)
Mar 02, 2021 324.25 324.33 318.14 318.40 48,163,480 -5.19(-1.60%)
Mar 01, 2021 319.27 323.94 317.93 323.59 49,046,192 +9.45(+3.01%)
Feb 26, 2021 315.85 319.11 310.88 314.14 104,739,800 +1.31(+0.42%)
Feb 25, 2021 321.39 324.03 311.24 312.83 109,432,824 -11.30(-3.49%)
Feb 24, 2021 318.74 324.45 315.96 324.13 58,009,832 +2.65(+0.82%)
Feb 23, 2021 317.00 323.20 311.00 321.48 97,034,200 -0.96(-0.30%)
Feb 22, 2021 326.50 327.80 322.23 322.44 47,047,780 -8.58(-2.59%)
Feb 19, 2021 333.86 333.99 329.97 331.02 39,157,600 -1.45(-0.44%)
Feb 18, 2021 330.23 333.87 328.36 332.47 32,072,436 -1.46(-0.44%)
Feb 17, 2021 332.47 335.66 330.17 333.93 31,383,224 -1.61(-0.48%)
Feb 16, 2021 337.23 338.19 334.34 335.54 26,890,090 -0.91(-0.27%)
Feb 12, 2021 333.71 336.62 332.63 336.45 20,346,800 +1.87(+0.56%)
Feb 11, 2021 334.33 335.00 332.12 334.58 21,918,572 +1.83(+0.55%)
Feb 10, 2021 334.99 335.46 329.50 332.75 27,928,346 -0.76(-0.23%)
Feb 09, 2021 332.62 334.81 332.61 333.51 17,499,652 -0.07(-0.02%)
Feb 08, 2021 333.10 333.74 331.41 333.58 20,385,382 +2.22(+0.67%)
Feb 05, 2021 331.22 332.40 329.53 331.36 22,731,900 +1.12(+0.34%)
Feb 04, 2021 327.82 330.33 326.46 330.24 22,251,398 +3.86(+1.18%)
Feb 03, 2021 329.82 330.20 326.32 326.38 24,658,352 -1.30(-0.40%)
Feb 02, 2021 325.48 328.87 325.31 327.68 33,759,976 +5.26(+1.63%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.