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 )

482.44 -0.92 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Feb 28, 2023 290.44 293.24 290.10 290.70 48,488,328 -0.38(-0.13%)
Feb 27, 2023 292.19 293.60 290.48 291.07 49,948,728 +2.07(+0.72%)
Feb 24, 2023 288.92 290.11 287.22 289.00 75,124,792 -4.92(-1.67%)
Feb 23, 2023 295.07 295.22 289.70 293.93 69,865,056 +2.55(+0.87%)
Feb 22, 2023 291.75 293.47 289.71 291.38 51,724,392 +0.22(+0.07%)
Feb 21, 2023 294.36 295.82 291.02 291.16 46,824,812 -7.06(-2.37%)
Feb 17, 2023 298.13 298.99 295.19 298.23 58,821,784 -2.12(-0.71%)
Feb 16, 2023 301.41 305.42 300.19 300.34 60,132,652 -5.74(-1.88%)
Feb 15, 2023 301.93 306.25 301.24 306.09 43,528,008 +2.33(+0.77%)
Feb 14, 2023 299.94 304.72 297.98 303.76 64,584,948 +2.23(+0.74%)
Feb 13, 2023 298.19 302.13 297.01 301.53 40,917,664 +4.75(+1.60%)
Feb 10, 2023 296.56 298.63 294.35 296.78 50,642,020 -1.96(-0.66%)
Feb 09, 2023 305.83 305.95 297.27 298.74 49,646,848 -2.66(-0.88%)
Feb 08, 2023 305.53 306.48 300.71 301.40 57,157,452 -5.46(-1.78%)
Feb 07, 2023 300.50 308.00 299.37 306.86 68,112,016 +6.23(+2.07%)
Feb 06, 2023 300.55 302.93 299.27 300.63 41,093,564 -2.57(-0.85%)
Feb 03, 2023 301.97 309.35 301.68 303.20 77,652,088 -5.49(-1.78%)
Feb 02, 2023 304.57 310.62 303.74 308.68 84,198,984 +10.69(+3.59%)
Feb 01, 2023 291.54 300.47 289.45 297.99 67,649,264 +6.24(+2.14%)
Jan 31, 2023 287.48 291.85 287.37 291.75 46,977,400 +4.31(+1.50%)
Jan 30, 2023 290.07 291.51 287.06 287.44 49,772,564 -5.93(-2.02%)
Jan 27, 2023 289.15 295.35 289.04 293.37 57,743,244 +2.89(+1.00%)
Jan 26, 2023 288.38 290.66 285.71 290.48 51,927,088 +5.56(+1.95%)
Jan 25, 2023 281.00 285.55 278.44 284.93 52,457,860 -0.63(-0.22%)
Jan 24, 2023 284.51 286.73 283.99 285.56 44,299,292 -0.58(-0.20%)
Jan 23, 2023 280.78 287.38 279.97 286.14 53,227,372 +6.22(+2.22%)
Jan 20, 2023 274.09 280.26 273.02 279.93 61,882,916 +7.46(+2.74%)
Jan 19, 2023 273.53 274.67 271.22 272.47 44,195,480 -2.70(-0.98%)
Jan 18, 2023 280.35 281.92 274.96 275.17 48,057,072 -3.62(-1.30%)
Jan 17, 2023 278.03 280.09 276.86 278.80 36,900,276 +0.56(+0.20%)
Jan 13, 2023 273.81 278.48 273.47 278.23 45,445,912 +1.90(+0.69%)
Jan 12, 2023 275.41 277.37 271.07 276.33 61,054,600 +1.48(+0.54%)
Jan 11, 2023 271.25 274.95 270.46 274.85 44,323,552 +4.67(+1.73%)
Jan 10, 2023 266.86 270.28 266.35 270.17 35,528,268 +2.27(+0.85%)
Jan 09, 2023 268.19 272.61 267.29 267.90 45,825,628 +1.72(+0.65%)
Jan 06, 2023 260.78 267.31 257.80 266.18 55,343,308 +7.15(+2.76%)
Jan 05, 2023 261.47 261.63 258.71 259.03 45,390,360 -4.12(-1.57%)
Jan 04, 2023 264.04 264.84 259.97 263.15 48,014,068 +1.25(+0.48%)
Jan 03, 2023 266.03 267.52 259.57 261.90 42,820,632 -1.78(-0.68%)
Dec 30, 2022 261.05 263.81 259.73 263.69 38,313,344 -0.16(-0.06%)
Dec 29, 2022 260.40 264.80 259.69 263.84 46,267,720 +6.28(+2.44%)
Dec 28, 2022 260.61 262.88 257.20 257.56 47,482,840 -3.45(-1.32%)
Dec 27, 2022 264.14 264.24 260.47 261.01 38,395,116 -3.74(-1.41%)
Dec 23, 2022 262.88 265.43 260.96 264.75 40,176,488 +0.59(+0.22%)
Dec 22, 2022 267.75 267.88 259.90 264.16 60,594,444 -6.62(-2.45%)
Dec 21, 2022 267.96 272.10 267.11 270.79 46,574,988 +3.87(+1.45%)
Dec 20, 2022 265.94 268.68 264.35 266.91 51,924,076 -0.21(-0.08%)
Dec 19, 2022 271.20 271.29 265.87 267.12 44,555,732 -3.81(-1.41%)
Dec 16, 2022 272.86 274.41 269.31 270.93 69,882,848 -2.61(-0.95%)
Dec 15, 2022 278.91 279.58 272.33 273.54 61,498,944 -9.50(-3.36%)
Dec 14, 2022 284.56 287.88 279.76 283.04 65,705,556 -2.11(-0.74%)
Dec 13, 2022 293.06 293.28 282.45 285.15 81,503,048 +3.03(+1.08%)
Dec 12, 2022 278.80 282.18 277.75 282.12 36,075,172 +3.50(+1.26%)
Dec 09, 2022 279.38 282.18 278.18 278.62 48,447,876 -1.79(-0.64%)
Dec 08, 2022 278.50 281.39 276.40 280.41 43,006,596 +3.28(+1.18%)
Dec 07, 2022 277.07 279.15 275.40 277.13 46,380,980 -1.14(-0.41%)
Dec 06, 2022 284.00 284.14 276.86 278.27 54,437,660 -5.89(-2.07%)
Dec 05, 2022 286.86 288.15 282.68 284.16 41,764,892 -4.85(-1.68%)
Dec 02, 2022 285.05 289.90 284.87 289.01 54,396,496 -1.15(-0.40%)
Dec 01, 2022 290.13 292.17 287.36 290.16 52,018,668 +0.35(+0.12%)
Nov 30, 2022 277.44 289.92 276.58 289.81 75,437,056 +12.63(+4.56%)
Nov 29, 2022 279.51 279.92 275.79 277.17 35,968,288 -2.11(-0.76%)
Nov 28, 2022 281.45 283.48 278.35 279.29 39,198,536 -4.16(-1.47%)
Nov 25, 2022 283.71 284.42 282.95 283.44 15,688,924 -1.88(-0.66%)
Nov 23, 2022 282.51 285.95 282.33 285.32 47,038,916 +2.83(+1.00%)
Nov 22, 2022 279.22 282.64 277.06 282.49 40,634,324 +4.01(+1.44%)
Nov 21, 2022 279.97 281.13 277.64 278.48 40,459,148 -2.89(-1.03%)
Nov 18, 2022 284.40 284.50 278.90 281.37 54,369,692 +0.01(+0.00%)
Nov 17, 2022 277.48 282.85 277.36 281.36 55,998,408 -0.62(-0.22%)
Nov 16, 2022 283.91 285.98 281.15 281.98 49,341,488 -3.90(-1.36%)
Nov 15, 2022 288.67 289.71 282.51 285.88 74,666,264 +3.90(+1.38%)
Nov 14, 2022 282.40 285.71 281.00 281.98 55,996,220 -2.49(-0.87%)
Nov 11, 2022 279.14 285.14 277.78 284.47 68,152,664 +5.15(+1.84%)
Nov 10, 2022 272.67 279.62 270.53 279.32 100,156,472 +19.19(+7.38%)
Nov 09, 2022 264.52 265.31 259.84 260.13 65,513,216 -6.14(-2.31%)
Nov 08, 2022 265.88 269.55 262.30 266.27 63,786,184 +1.93(+0.73%)
Nov 07, 2022 262.53 264.89 260.38 264.35 47,807,920 +2.88(+1.10%)
Nov 04, 2022 262.31 263.38 255.94 261.47 79,294,192 +4.14(+1.61%)
Nov 03, 2022 259.82 261.30 256.95 257.33 70,765,368 -5.13(-1.95%)
Nov 02, 2022 271.75 274.84 262.39 262.46 80,684,816 -9.32(-3.43%)
Nov 01, 2022 278.08 278.65 271.41 271.78 46,422,796 -2.81(-1.02%)
Oct 31, 2022 275.54 276.37 272.65 274.58 48,553,484 -3.23(-1.16%)
Oct 28, 2022 268.93 278.29 268.76 277.81 63,656,524 +8.25(+3.06%)
Oct 27, 2022 273.44 274.91 269.04 269.56 58,396,732 -5.00(-1.82%)
Oct 26, 2022 275.09 280.54 274.07 274.56 64,587,956 -6.20(-2.21%)
Oct 25, 2022 276.03 281.15 274.53 280.77 59,525,496 +5.69(+2.07%)
Oct 24, 2022 272.35 276.02 268.68 275.08 64,690,724 +2.99(+1.10%)
Oct 21, 2022 264.73 272.63 263.59 272.08 78,852,824 +6.23(+2.34%)
Oct 20, 2022 266.31 271.51 264.68 265.85 61,325,592 -1.36(-0.51%)
Oct 19, 2022 266.66 270.37 264.82 267.21 53,657,128 -0.98(-0.36%)
Oct 18, 2022 273.18 273.85 265.49 268.19 70,477,144 +2.10(+0.79%)
Oct 17, 2022 263.61 266.97 263.51 266.09 65,150,708 +8.51(+3.30%)
Oct 14, 2022 267.92 268.52 256.99 257.58 78,672,208 -7.98(-3.01%)
Oct 13, 2022 252.07 266.90 251.18 265.56 114,185,072 +6.09(+2.35%)
Oct 12, 2022 260.21 262.15 258.78 259.48 51,042,572 -0.09(-0.03%)
Oct 11, 2022 261.49 264.39 257.87 259.57 67,226,448 -3.62(-1.37%)
Oct 10, 2022 266.04 266.43 260.45 263.18 61,179,996 -2.66(-1.00%)
Oct 07, 2022 271.69 271.82 264.50 265.84 72,229,536 -10.53(-3.81%)
Oct 06, 2022 277.56 280.74 276.05 276.37 54,302,868 -2.19(-0.79%)
Oct 05, 2022 274.91 280.37 272.08 278.56 56,267,196 -0.15(-0.05%)
Oct 04, 2022 275.61 279.42 275.61 278.71 67,436,776 +8.50(+3.14%)
Oct 03, 2022 265.81 271.83 264.29 270.22 62,531,028 +6.19(+2.35%)
Sep 30, 2022 267.75 271.86 263.87 264.02 79,444,768 -4.55(-1.70%)
Sep 29, 2022 272.52 272.90 265.58 268.58 82,463,592 -7.97(-2.88%)
Sep 28, 2022 271.14 277.84 269.64 276.55 80,983,072 +5.39(+1.99%)
Sep 27, 2022 274.44 276.82 268.81 271.15 70,549,136 +0.11(+0.04%)
Sep 26, 2022 271.70 276.11 270.25 271.05 71,908,584 -1.13(-0.41%)
Sep 23, 2022 274.19 274.49 268.73 272.17 75,796,152 -4.50(-1.63%)
Sep 22, 2022 278.58 279.60 275.44 276.68 63,535,392 -3.45(-1.23%)
Sep 21, 2022 286.08 290.39 279.99 280.12 83,735,616 -5.11(-1.79%)
Sep 20, 2022 285.00 287.54 282.91 285.23 51,770,184 -2.29(-0.80%)
Sep 19, 2022 282.63 287.68 282.57 287.52 53,199,320 +2.22(+0.78%)
Sep 16, 2022 283.73 285.70 281.65 285.30 81,122,920 -1.75(-0.61%)
Sep 15, 2022 289.99 292.41 285.44 287.06 68,409,208 -4.86(-1.67%)
Sep 14, 2022 290.77 292.81 288.99 291.92 55,572,800 +2.30(+0.79%)
Sep 13, 2022 297.61 298.81 288.72 289.62 80,538,632 -16.80(-5.48%)
Sep 12, 2022 304.22 306.76 303.90 306.43 46,457,984 +3.60(+1.19%)
Sep 09, 2022 298.62 303.33 296.35 302.83 56,915,492 +6.48(+2.19%)
Sep 08, 2022 292.73 297.68 291.35 296.35 56,513,008 +1.53(+0.52%)
Sep 07, 2022 289.46 295.82 289.20 294.82 50,180,940 +5.84(+2.02%)
Sep 06, 2022 291.56 292.48 286.83 288.98 57,835,064 -2.09(-0.72%)
Sep 02, 2022 298.14 299.53 289.44 291.07 65,687,340 -4.17(-1.41%)
Sep 01, 2022 292.60 295.62 288.88 295.24 58,736,384 +0.13(+0.04%)
Aug 31, 2022 299.77 300.68 295.01 295.12 51,582,160 -1.73(-0.58%)
Aug 30, 2022 301.85 302.47 294.30 296.84 51,837,932 -3.34(-1.11%)
Aug 29, 2022 300.39 302.94 299.07 300.18 48,953,380 -2.99(-0.99%)
Aug 26, 2022 315.83 317.05 303.08 303.17 70,749,656 -12.96(-4.10%)
Aug 25, 2022 312.43 316.15 311.37 316.13 38,787,752 +5.49(+1.77%)
Aug 24, 2022 309.26 312.47 308.64 310.64 39,069,764 +0.90(+0.29%)
Aug 23, 2022 309.76 312.60 308.98 309.74 40,008,200 -0.26(-0.08%)
Aug 22, 2022 314.08 314.31 309.18 310.00 51,775,556 -8.38(-2.63%)
Aug 19, 2022 321.64 322.30 317.61 318.38 52,884,820 -6.33(-1.95%)
Aug 18, 2022 323.88 325.90 322.25 324.71 42,587,056 +0.78(+0.24%)
Aug 17, 2022 324.50 326.83 321.83 323.93 48,468,856 -3.74(-1.14%)
Aug 16, 2022 327.44 329.78 324.59 327.67 41,729,236 -0.77(-0.23%)
Aug 15, 2022 324.85 328.93 324.83 328.44 39,435,076 +2.63(+0.81%)
Aug 12, 2022 321.64 326.00 320.59 325.80 41,504,664 +6.22(+1.95%)
Aug 11, 2022 323.74 325.77 318.87 319.58 46,514,968 -1.82(-0.57%)
Aug 10, 2022 320.08 321.70 317.59 321.40 52,107,456 +8.73(+2.79%)
Aug 09, 2022 314.34 314.60 311.04 312.68 40,260,172 -3.58(-1.13%)
Aug 08, 2022 318.21 321.94 314.78 316.26 44,653,724 -1.03(-0.32%)
Aug 05, 2022 314.76 319.33 313.97 317.28 54,685,440 -2.61(-0.82%)
Aug 04, 2022 318.49 320.21 316.32 319.90 39,448,096 +1.49(+0.47%)
Aug 03, 2022 311.66 319.23 311.60 318.41 54,500,284 +8.44(+2.72%)
Aug 02, 2022 308.57 314.12 307.51 309.97 49,312,036 -0.93(-0.30%)
Aug 01, 2022 309.30 314.38 308.19 310.89 47,068,416 -0.19(-0.06%)
Jul 29, 2022 307.07 312.00 305.63 311.08 58,310,812 +5.57(+1.82%)
Jul 28, 2022 302.33 306.09 298.54 305.51 55,842,936 +2.96(+0.98%)
Jul 27, 2022 294.89 304.26 294.32 302.55 70,155,304 +12.27(+4.23%)
Jul 26, 2022 294.38 294.64 289.46 290.28 50,684,476 -5.82(-1.96%)
Jul 25, 2022 297.83 298.30 294.08 296.10 41,013,128 -1.70(-0.57%)
Jul 22, 2022 302.18 304.27 295.95 297.80 58,208,256 -5.31(-1.75%)
Jul 21, 2022 299.29 303.16 296.60 303.11 55,721,716 +4.29(+1.44%)
Jul 20, 2022 294.58 300.02 293.80 298.82 68,569,208 +4.66(+1.59%)
Jul 19, 2022 289.04 294.45 287.42 294.16 55,918,224 +8.78(+3.08%)
Jul 18, 2022 290.63 292.05 284.20 285.38 60,174,016 -2.44(-0.85%)
Jul 15, 2022 285.71 287.93 284.08 287.82 64,826,220 +5.13(+1.81%)
Jul 14, 2022 279.06 283.57 275.92 282.69 64,434,136 +1.01(+0.36%)
Jul 13, 2022 276.70 284.05 276.13 281.68 74,945,464 -0.58(-0.21%)
Jul 12, 2022 286.29 288.22 280.66 282.27 56,382,832 -2.76(-0.97%)
Jul 11, 2022 288.81 289.04 284.14 285.03 55,993,544 -6.22(-2.14%)
Jul 08, 2022 288.02 292.63 287.08 291.25 60,959,188 +0.37(+0.13%)
Jul 07, 2022 285.61 291.59 285.61 290.88 57,712,968 +6.09(+2.14%)
Jul 06, 2022 283.36 286.91 281.62 284.79 64,035,404 +1.81(+0.64%)
Jul 05, 2022 274.45 283.09 272.91 282.98 62,535,852 +4.76(+1.71%)
Jul 01, 2022 275.08 278.61 273.18 278.21 57,474,084 +1.83(+0.66%)
Jun 30, 2022 276.85 280.00 271.95 276.39 80,374,384 -3.47(-1.24%)
Jun 29, 2022 279.46 281.38 276.94 279.86 58,499,788 +0.26(+0.09%)
Jun 28, 2022 288.93 291.55 279.42 279.60 62,665,376 -8.79(-3.05%)
Jun 27, 2022 291.89 292.46 287.25 288.39 56,403,648 -2.13(-0.73%)
Jun 24, 2022 283.75 290.94 283.51 290.52 59,690,044 +9.62(+3.43%)
Jun 23, 2022 279.28 281.75 276.42 280.89 58,115,028 +4.12(+1.49%)
Jun 22, 2022 274.65 281.22 274.05 276.77 68,190,976 -0.40(-0.15%)
Jun 21, 2022 274.88 279.51 274.77 277.18 52,317,828 +6.82(+2.52%)
Jun 17, 2022 267.89 272.82 266.24 270.36 84,710,824 +3.25(+1.22%)
Jun 16, 2022 271.24 271.70 265.03 267.11 82,984,088 -11.23(-4.03%)
Jun 15, 2022 275.01 282.31 272.25 278.34 87,712,872 +6.78(+2.50%)
Jun 14, 2022 273.28 274.26 269.02 271.56 65,728,888 +0.49(+0.18%)
Jun 13, 2022 275.34 277.89 270.20 271.06 95,895,904 -13.22(-4.65%)
Jun 10, 2022 289.02 290.22 283.83 284.28 87,695,248 -10.39(-3.53%)
Jun 09, 2022 301.08 304.17 294.51 294.68 56,636,208 -8.11(-2.68%)
Jun 08, 2022 304.17 306.80 301.93 302.79 38,920,656 -2.19(-0.72%)
Jun 07, 2022 299.02 305.77 297.91 304.98 45,514,556 +2.61(+0.86%)
Jun 06, 2022 305.85 307.42 300.80 302.37 52,578,240 +1.00(+0.33%)
Jun 03, 2022 304.15 305.57 300.11 301.37 62,404,120 -8.05(-2.60%)
Jun 02, 2022 300.04 309.60 298.61 309.42 60,137,164 +8.25(+2.74%)
Jun 01, 2022 305.57 307.72 298.94 301.17 66,288,640 -2.24(-0.74%)
May 31, 2022 304.19 306.42 299.53 303.42 61,853,616 -0.81(-0.27%)
May 27, 2022 297.77 304.37 297.65 304.22 68,064,168 +9.62(+3.26%)
May 26, 2022 285.86 296.17 285.57 294.61 60,367,668 +7.94(+2.77%)
May 25, 2022 281.20 288.76 281.00 286.67 68,987,464 +3.96(+1.40%)
May 24, 2022 283.58 284.30 277.80 282.71 74,627,512 -6.14(-2.13%)
May 23, 2022 285.18 289.23 282.76 288.85 64,472,136 +4.72(+1.66%)
May 20, 2022 288.50 289.17 275.79 284.13 91,823,624 -0.89(-0.31%)
May 19, 2022 284.73 289.75 283.04 285.01 81,321,968 -1.54(-0.54%)
May 18, 2022 296.78 297.48 285.28 286.55 80,661,400 -14.79(-4.91%)
May 17, 2022 299.65 301.72 295.81 301.34 63,628,988 +7.61(+2.59%)
May 16, 2022 295.42 297.49 292.44 293.73 60,066,680 -3.44(-1.16%)
May 13, 2022 291.06 298.22 289.44 297.18 85,300,368 +10.62(+3.71%)
May 12, 2022 282.92 291.08 280.44 286.56 122,576,760 -0.68(-0.24%)
May 11, 2022 293.73 299.29 286.36 287.24 143,131,280 -8.78(-2.97%)
May 10, 2022 299.71 300.94 291.89 296.01 126,002,296 +3.55(+1.21%)
May 09, 2022 298.69 304.47 291.06 292.46 115,141,504 -11.91(-3.91%)
May 06, 2022 306.04 310.12 300.29 304.37 141,810,944 -3.69(-1.20%)
May 05, 2022 320.04 320.12 304.74 308.06 156,863,040 -16.34(-5.04%)
May 04, 2022 314.27 325.08 308.94 324.40 117,814,384 +10.61(+3.38%)
May 03, 2022 313.48 316.10 311.00 313.79 79,337,472 +0.33(+0.11%)
May 02, 2022 307.89 313.69 304.76 313.46 117,276,584 +5.15(+1.67%)
Apr 29, 2022 318.59 322.06 307.67 308.31 93,539,728 -14.53(-4.50%)
Apr 28, 2022 316.77 324.69 312.51 322.83 100,985,304 +11.07(+3.55%)
Apr 27, 2022 312.24 317.79 310.03 311.76 112,830,832 -0.37(-0.12%)
Apr 26, 2022 322.30 322.49 311.86 312.14 107,282,208 -12.24(-3.77%)
Apr 25, 2022 318.62 324.69 317.34 324.38 103,257,136 +4.11(+1.28%)
Apr 22, 2022 329.04 330.27 319.83 320.27 84,082,968 -8.61(-2.62%)
Apr 21, 2022 339.74 342.38 327.94 328.88 76,987,616 -6.95(-2.07%)
Apr 20, 2022 341.61 342.08 334.60 335.83 66,372,080 -4.97(-1.46%)
Apr 19, 2022 332.70 341.38 331.66 340.80 57,258,256 +7.45(+2.23%)
Apr 18, 2022 332.03 335.66 330.49 333.35 59,801,068 +0.26(+0.08%)
Apr 14, 2022 340.97 341.50 332.87 333.09 74,897,840 -7.80(-2.29%)
Apr 13, 2022 334.44 341.95 333.71 340.89 62,186,136 +6.79(+2.03%)
Apr 12, 2022 340.31 342.20 332.70 334.10 73,813,648 -1.42(-0.42%)
Apr 11, 2022 339.37 340.30 335.16 335.51 66,993,860 -8.13(-2.37%)
Apr 08, 2022 346.76 347.52 343.00 343.64 62,949,984 -4.87(-1.40%)
Apr 07, 2022 346.68 350.73 343.19 348.51 64,721,832 +0.83(+0.24%)
Apr 06, 2022 350.04 351.15 345.03 347.69 91,610,472 -7.72(-2.17%)
Apr 05, 2022 362.01 362.73 354.25 355.40 63,681,296 -8.07(-2.22%)
Apr 04, 2022 356.99 363.48 356.72 363.47 47,171,200 +7.33(+2.06%)
Apr 01, 2022 357.09 357.87 352.93 356.14 56,083,848 -0.68(-0.19%)
Mar 31, 2022 361.45 361.80 355.97 356.82 68,062,992 -4.48(-1.24%)
Mar 30, 2022 363.44 365.13 359.80 361.30 70,089,312 -4.04(-1.10%)
Mar 29, 2022 363.08 365.96 360.29 365.33 69,200,440 +6.18(+1.72%)
Mar 28, 2022 353.67 359.25 352.42 359.15 57,671,996 +5.47(+1.55%)
Mar 25, 2022 353.92 354.98 349.34 353.68 58,604,732 -0.30(-0.08%)
Mar 24, 2022 348.22 354.02 346.05 353.98 54,360,132 +7.70(+2.22%)
Mar 23, 2022 348.43 352.02 346.22 346.28 71,865,440 -5.05(-1.44%)
Mar 22, 2022 345.06 352.20 344.68 351.33 64,223,512 +6.77(+1.97%)
Mar 21, 2022 344.68 346.92 340.12 344.56 74,898,592 -0.96(-0.28%)
Mar 18, 2022 336.92 345.81 335.75 345.52 87,076,008 +6.93(+2.05%)
Mar 17, 2022 332.62 338.65 331.31 338.59 69,283,584 +4.05(+1.21%)
Mar 16, 2022 326.53 334.65 322.82 334.54 106,977,160 +11.96(+3.71%)
Mar 15, 2022 315.43 323.36 313.81 322.57 77,731,952 +9.81(+3.14%)
Mar 14, 2022 317.64 321.04 312.06 312.76 81,131,096 -6.12(-1.92%)
Mar 11, 2022 328.64 328.95 318.40 318.89 67,373,656 -6.89(-2.12%)
Mar 10, 2022 325.20 326.86 321.16 325.78 70,513,144 -3.52(-1.07%)
Mar 09, 2022 326.11 330.66 323.50 329.30 65,196,332 +11.38(+3.58%)
Mar 08, 2022 318.54 327.55 314.50 317.92 118,160,304 -1.42(-0.45%)
Mar 07, 2022 331.56 332.73 319.13 319.34 91,148,456 -12.23(-3.69%)
Mar 04, 2022 334.07 335.51 329.23 331.57 79,217,584 -4.88(-1.45%)
Mar 03, 2022 343.98 344.09 334.57 336.44 71,025,688 -4.88(-1.43%)
Mar 02, 2022 337.25 342.67 334.46 341.32 71,694,264 +5.63(+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 Burlingame.com & California Media Partners, LLC. All rights reserved.