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

Ultrashort QQQ -2X ETF (NY: QID )

41.77 +0.13 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 155.19 155.30 150.14 153.22 1,906,503 -7.24(-4.51%)
Oct 30, 2018 166.65 168.28 160.19 160.45 1,854,473 -4.49(-2.72%)
Oct 29, 2018 154.52 171.77 153.18 164.94 2,256,545 +6.01(+3.78%)
Oct 26, 2018 161.79 163.50 153.41 158.93 3,499,546 +7.42(+4.90%)
Oct 25, 2018 157.41 159.01 149.40 151.51 2,222,773 -10.98(-6.76%)
Oct 24, 2018 149.10 162.94 148.73 162.49 2,417,550 +13.76(+9.25%)
Oct 23, 2018 153.11 156.37 147.40 148.73 2,353,642 +1.04(+0.70%)
Oct 22, 2018 147.43 149.99 145.43 147.69 1,251,853 -1.59(-1.07%)
Oct 19, 2018 146.80 150.29 144.06 149.29 1,697,453 +0.63(+0.42%)
Oct 18, 2018 143.54 150.10 143.39 148.66 1,662,061 +6.42(+4.51%)
Oct 17, 2018 140.94 145.21 140.75 142.24 1,569,612 -0.22(-0.16%)
Oct 16, 2018 148.06 148.54 141.64 142.46 1,286,089 -8.83(-5.84%)
Oct 15, 2018 148.58 152.22 148.10 151.29 1,838,335 +3.71(+2.51%)
Oct 12, 2018 148.06 153.81 146.58 147.58 2,788,585 -8.50(-5.44%)
Oct 11, 2018 153.48 159.38 149.44 156.08 3,962,189 +3.67(+2.41%)
Oct 10, 2018 141.68 152.77 141.64 152.40 3,429,767 +12.24(+8.74%)
Oct 09, 2018 140.75 141.41 137.86 140.16 1,553,557 -0.67(-0.47%)
Oct 08, 2018 140.46 144.17 138.45 140.83 1,732,391 +1.63(+1.17%)
Oct 05, 2018 135.86 141.79 135.00 139.20 2,278,141 +3.53(+2.60%)
Oct 04, 2018 131.88 137.68 131.73 135.67 1,779,308 +4.86(+3.72%)
Oct 03, 2018 129.96 131.18 129.37 130.81 896,429 -0.22(-0.17%)
Oct 02, 2018 130.85 131.63 129.07 131.03 1,041,248 +0.52(+0.40%)
Oct 01, 2018 129.51 131.07 128.55 130.51 815,615 -0.52(-0.40%)
Sep 28, 2018 131.78 132.07 130.29 131.03 671,795 +0.19(+0.14%)
Sep 27, 2018 132.00 132.15 129.92 130.85 745,670 -2.34(-1.75%)
Sep 26, 2018 133.11 133.63 130.59 133.19 1,082,011 -0.01(-0.01%)
Sep 25, 2018 133.75 134.63 133.05 133.19 538,014 -0.44(-0.33%)
Sep 24, 2018 136.29 137.37 133.49 133.64 951,132 -0.66(-0.49%)
Sep 21, 2018 131.98 134.63 131.79 134.30 821,701 +1.36(+1.03%)
Sep 20, 2018 133.93 134.67 132.46 132.94 917,790 -2.88(-2.12%)
Sep 19, 2018 135.63 137.55 134.93 135.81 751,451 +0.18(+0.14%)
Sep 18, 2018 137.62 137.73 134.23 135.63 965,386 -2.18(-1.58%)
Sep 17, 2018 134.52 138.10 134.26 137.81 814,683 +3.88(+2.89%)
Sep 14, 2018 133.05 135.00 132.60 133.93 824,871 +0.55(+0.41%)
Sep 13, 2018 134.41 134.49 132.64 133.38 581,366 -2.62(-1.93%)
Sep 12, 2018 135.56 138.32 135.41 136.00 1,135,386 +0.74(+0.55%)
Sep 11, 2018 138.47 139.14 134.78 135.26 689,217 -2.03(-1.48%)
Sep 10, 2018 136.66 138.84 136.52 137.29 649,498 -0.70(-0.51%)
Sep 07, 2018 139.10 139.21 135.85 137.99 1,294,113 +0.81(+0.59%)
Sep 06, 2018 134.63 138.91 134.26 137.18 1,404,931 +2.47(+1.84%)
Sep 05, 2018 131.72 135.52 131.72 134.71 1,023,377 +3.54(+2.70%)
Sep 04, 2018 130.87 132.60 130.46 131.16 705,811 +1.03(+0.79%)
Aug 31, 2018 130.13 130.13 130.13 0 -0.41(-0.31%)
Aug 30, 2018 130.50 131.31 128.88 130.54 954,089 +0.59(+0.45%)
Aug 29, 2018 132.64 132.64 129.80 129.95 779,984 -3.06(-2.30%)
Aug 28, 2018 132.68 133.56 132.38 133.01 638,890 -0.41(-0.30%)
Aug 27, 2018 134.71 135.19 133.42 133.42 643,744 -2.73(-2.01%)
Aug 24, 2018 137.73 137.81 135.93 136.15 770,003 -2.55(-1.84%)
Aug 23, 2018 138.69 139.10 136.78 138.69 647,627 +0.48(+0.35%)
Aug 22, 2018 139.95 140.24 137.92 138.21 453,570 -1.11(-0.79%)
Aug 21, 2018 139.51 139.62 137.62 139.32 527,515 -1.00(-0.71%)
Aug 20, 2018 139.43 141.39 139.36 140.32 674,734 +0.33(+0.24%)
Aug 17, 2018 140.91 142.51 139.32 139.99 988,800 -0.11(-0.08%)
Aug 16, 2018 138.84 140.61 138.21 140.10 639,174 -0.78(-0.55%)
Aug 15, 2018 139.69 142.64 138.91 140.87 1,237,322 +3.32(+2.41%)
Aug 14, 2018 138.21 139.73 137.23 137.55 676,891 -1.66(-1.19%)
Aug 13, 2018 138.51 139.40 136.70 139.21 818,906 +0.22(+0.16%)
Aug 10, 2018 138.73 139.95 137.92 138.99 786,396 +2.03(+1.48%)
Aug 09, 2018 136.78 137.22 135.74 136.96 577,048 +0.15(+0.11%)
Aug 08, 2018 137.44 138.07 136.15 136.81 622,480 -0.15(-0.11%)
Aug 07, 2018 137.07 137.77 136.44 136.96 583,257 -1.00(-0.72%)
Aug 06, 2018 139.73 140.10 137.84 137.96 740,973 -1.59(-1.14%)
Aug 03, 2018 140.06 141.13 139.54 139.54 627,913 -0.92(-0.66%)
Aug 02, 2018 146.44 146.48 140.06 140.47 793,977 -3.88(-2.68%)
Aug 01, 2018 144.71 145.89 143.40 144.34 649,147 -1.51(-1.04%)
Jul 31, 2018 146.67 148.07 144.19 145.85 816,879 -1.66(-1.13%)
Jul 30, 2018 143.49 148.92 143.34 147.51 1,014,218 +4.02(+2.80%)
Jul 27, 2018 137.88 145.08 137.84 143.49 1,122,733 +3.95(+2.83%)
Jul 26, 2018 139.32 140.02 138.44 139.54 563,406 +3.95(+2.91%)
Jul 25, 2018 139.32 139.40 135.41 135.59 708,325 -3.80(-2.73%)
Jul 24, 2018 140.58 136.70 139.40 663,668 -1.25(-0.89%)
Jul 23, 2018 142.35 143.44 140.47 140.65 396,018 -0.81(-0.57%)
Jul 20, 2018 140.47 141.76 139.62 141.46 618,436 +0.11(+0.08%)
Jul 19, 2018 140.91 141.68 140.02 141.35 454,166 +1.40(+1.00%)
Jul 18, 2018 139.32 140.76 139.16 139.95 396,450 +0.59(+0.42%)
Jul 17, 2018 143.94 144.01 138.77 139.36 529,738 -1.66(-1.18%)
Jul 16, 2018 140.35 141.54 139.91 141.02 349,082 +0.59(+0.42%)
Jul 13, 2018 140.72 141.39 139.95 140.43 428,172 -0.37(-0.26%)
Jul 12, 2018 144.27 144.49 140.65 140.80 555,656 -4.72(-3.25%)
Jul 11, 2018 146.30 146.52 144.56 145.52 830,983 +1.40(+0.97%)
Jul 10, 2018 143.94 145.08 143.46 144.12 552,353 -0.19(-0.13%)
Jul 09, 2018 145.45 146.56 144.23 144.30 536,683 -2.81(-1.91%)
Jul 06, 2018 150.95 151.46 146.67 147.11 810,093 -4.43(-2.92%)
Jul 05, 2018 153.35 155.01 151.35 151.54 450,847 -3.95(-2.54%)
Jul 03, 2018 155.49 155.49 155.49 0 +3.69(+2.43%)
Jul 02, 2018 156.89 157.52 151.80 151.80 700,428 -2.44(-1.58%)
Jun 29, 2018 153.20 154.31 151.61 154.23 913,520 -0.48(-0.31%)
Jun 28, 2018 157.81 158.44 153.60 154.71 1,315,988 -2.77(-1.76%)
Jun 27, 2018 151.94 157.52 150.50 157.48 1,235,190 +4.32(+2.82%)
Jun 26, 2018 153.35 154.45 151.39 153.16 913,869 -1.25(-0.81%)
Jun 25, 2018 150.39 157.04 150.02 154.42 1,428,107 +6.38(+4.31%)
Jun 22, 2018 146.04 148.77 145.97 148.03 625,297 +1.00(+0.68%)
Jun 21, 2018 143.79 147.55 143.57 147.03 684,118 +2.58(+1.79%)
Jun 20, 2018 145.23 145.45 143.27 144.45 552,087 -2.12(-1.45%)
Jun 19, 2018 149.48 150.32 146.54 146.57 844,473 +0.81(+0.56%)
Jun 18, 2018 147.46 148.30 145.51 145.76 453,532 +0.37(+0.25%)
Jun 15, 2018 144.51 144.99 145.40 882,676 +0.88(+0.61%)
Jun 14, 2018 146.24 146.33 144.02 144.51 640,111 -3.02(-2.04%)
Jun 13, 2018 146.94 148.04 145.25 147.53 741,620 +0.11(+0.07%)
Jun 12, 2018 148.56 148.82 147.12 147.42 273,750 -1.54(-1.04%)
Jun 11, 2018 149.99 149.99 148.21 148.96 425,618 -0.81(-0.54%)
Jun 08, 2018 151.28 151.87 149.29 149.77 622,233 +0.11(+0.07%)
Jun 07, 2018 147.20 151.15 147.20 149.66 702,357 +2.35(+1.60%)
Jun 06, 2018 150.18 147.24 147.31 543,911 -1.77(-1.18%)
Jun 05, 2018 149.26 150.32 148.52 149.07 443,702 -0.92(-0.61%)
Jun 04, 2018 151.91 152.09 149.85 149.99 344,085 -2.65(-1.73%)
Jun 01, 2018 156.06 156.10 152.51 152.64 513,438 -5.00(-3.17%)
May 31, 2018 157.42 158.38 155.47 157.64 597,157 +0.22(+0.14%)
May 30, 2018 158.38 159.15 156.76 157.42 421,758 -2.17(-1.36%)
May 29, 2018 159.78 161.51 157.83 159.59 1,064,465 +1.43(+0.91%)
May 25, 2018 158.16 158.16 158.16 0 -0.37(-0.23%)
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.