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 )

414.65 -8.76 (-2.07%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 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 (%)
Mar 31, 2020 186.73 190.36 183.94 183.94 64,182,092 -3.29(-1.76%)
Mar 30, 2020 182.41 187.67 181.67 187.23 50,570,168 +6.57(+3.64%)
Mar 27, 2020 182.25 185.74 180.04 180.66 60,356,424 -6.44(-3.44%)
Mar 26, 2020 179.01 187.89 179.01 187.09 81,787,584 +9.36(+5.27%)
Mar 25, 2020 179.80 184.76 175.47 177.74 90,868,376 -1.33(-0.74%)
Mar 24, 2020 175.40 179.23 173.49 179.06 97,180,040 +12.87(+7.74%)
Mar 23, 2020 166.64 169.85 160.80 166.19 127,567,032 +0.12(+0.07%)
Mar 20, 2020 176.81 177.91 165.49 166.07 122,299,944 -6.77(-3.92%)
Mar 19, 2020 170.93 178.51 166.98 172.84 123,912,336 +1.03(+0.60%)
Mar 18, 2020 166.95 174.36 162.28 171.81 117,097,696 -5.39(-3.04%)
Mar 17, 2020 170.71 179.39 165.18 177.20 124,385,512 +10.71(+6.43%)
Mar 16, 2020 169.43 179.67 164.57 166.49 94,474,936 -20.63(-11.03%)
Mar 13, 2020 182.00 189.21 173.30 187.12 138,641,136 +14.61(+8.47%)
Mar 12, 2020 177.15 185.61 172.14 172.51 141,499,264 -17.41(-9.17%)
Mar 11, 2020 193.94 195.31 187.50 189.93 91,391,872 -6.75(-3.43%)
Mar 10, 2020 195.60 198.76 188.43 196.68 103,195,360 +8.36(+4.44%)
Mar 09, 2020 189.20 195.71 186.90 188.32 119,221,680 -14.06(-6.95%)
Mar 06, 2020 199.12 203.48 197.41 202.38 92,331,872 -3.47(-1.69%)
Mar 05, 2020 206.92 210.49 204.40 205.85 80,615,672 -6.45(-3.04%)
Mar 04, 2020 207.54 212.41 205.64 212.30 74,831,960 +8.50(+4.17%)
Mar 03, 2020 211.22 213.66 201.99 203.80 135,054,928 -6.75(-3.21%)
Mar 02, 2020 203.22 210.70 200.36 210.55 115,215,376 +10.33(+5.16%)
Feb 28, 2020 193.53 201.55 192.80 200.22 153,406,608 +1.85(+0.93%)
Feb 27, 2020 205.33 210.55 198.37 198.37 124,038,760 -12.24(-5.81%)
Feb 26, 2020 210.79 214.31 209.07 210.61 81,754,368 -0.41(-0.19%)
Feb 25, 2020 217.14 217.92 208.92 211.02 99,545,472 -4.37(-2.03%)
Feb 24, 2020 215.82 218.17 214.29 215.39 86,109,672 -8.64(-3.86%)
Feb 21, 2020 227.31 227.66 223.10 224.03 67,899,688 -4.39(-1.92%)
Feb 20, 2020 230.05 230.53 225.59 228.41 43,481,092 -2.14(-0.93%)
Feb 19, 2020 229.67 231.03 229.46 230.55 22,759,916 +2.19(+0.96%)
Feb 18, 2020 227.14 228.79 226.93 228.37 25,098,424 +0.09(+0.04%)
Feb 14, 2020 227.93 228.49 227.22 228.28 24,091,746 +0.65(+0.29%)
Feb 13, 2020 226.31 228.56 226.06 227.63 23,327,642 -0.29(-0.13%)
Feb 12, 2020 227.01 228.03 226.49 227.92 24,587,220 +2.20(+0.97%)
Feb 11, 2020 226.89 227.68 225.13 225.72 30,943,094 +0.04(+0.02%)
Feb 10, 2020 222.24 225.69 222.19 225.68 21,971,014 +2.69(+1.21%)
Feb 07, 2020 222.95 224.19 222.34 222.99 26,606,328 -0.96(-0.43%)
Feb 06, 2020 222.57 224.01 221.80 223.95 22,965,524 +1.92(+0.86%)
Feb 05, 2020 223.98 224.01 220.70 222.03 39,546,848 +0.73(+0.33%)
Feb 04, 2020 219.28 221.68 218.56 221.30 31,382,776 +4.95(+2.29%)
Feb 03, 2020 214.17 216.84 214.03 216.35 26,120,300 +3.22(+1.51%)
Jan 31, 2020 217.44 217.50 212.37 213.13 53,465,512 -3.43(-1.59%)
Jan 30, 2020 214.40 216.66 213.73 216.56 40,509,232 +0.77(+0.36%)
Jan 29, 2020 216.62 216.88 214.84 215.80 29,717,154 +0.35(+0.16%)
Jan 28, 2020 213.65 215.94 213.12 215.44 27,298,260 +3.26(+1.54%)
Jan 27, 2020 211.82 213.33 211.29 212.19 42,377,148 -4.48(-2.07%)
Jan 24, 2020 219.50 219.75 215.66 216.66 38,479,772 -1.84(-0.84%)
Jan 23, 2020 217.64 218.60 216.66 218.50 27,136,686 +0.70(+0.32%)
Jan 22, 2020 218.30 219.04 217.53 217.80 21,242,940 +0.57(+0.26%)
Jan 21, 2020 216.69 217.77 216.62 217.23 21,664,090 -0.10(-0.04%)
Jan 17, 2020 217.19 217.50 216.10 217.32 25,003,054 +1.07(+0.49%)
Jan 16, 2020 215.24 216.29 214.81 216.25 19,267,308 +2.05(+0.96%)
Jan 15, 2020 214.21 215.20 213.50 214.20 26,390,306 +0.09(+0.04%)
Jan 14, 2020 214.76 215.21 213.78 214.11 25,098,748 -0.85(-0.39%)
Jan 13, 2020 213.36 214.99 213.04 214.96 23,391,136 +2.45(+1.15%)
Jan 10, 2020 213.80 213.91 212.13 212.51 22,525,372 -0.54(-0.26%)
Jan 09, 2020 212.97 213.46 211.81 213.05 24,203,356 +1.14(+0.54%)
Jan 08, 2020 209.63 212.22 209.33 211.91 27,136,200 +2.23(+1.06%)
Jan 07, 2020 209.79 210.28 209.02 209.69 22,824,114 -0.03(-0.01%)
Jan 06, 2020 206.73 209.74 206.49 209.72 22,258,706 +1.34(+0.64%)
Jan 03, 2020 207.51 209.63 207.50 208.37 28,299,950 -1.93(-0.92%)
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.