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 )

431.00 +6.55 (+1.54%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 188.25 188.37 183.42 185.14 42,929,348 -2.60(-1.38%)
Jul 30, 2019 187.14 188.48 186.97 187.74 19,241,416 -0.81(-0.43%)
Jul 29, 2019 189.10 189.10 187.36 188.55 21,098,112 -0.65(-0.34%)
Jul 26, 2019 188.46 189.45 188.37 189.20 21,088,584 +1.93(+1.03%)
Jul 25, 2019 188.42 188.46 186.92 187.27 24,152,148 -1.79(-0.95%)
Jul 24, 2019 187.05 189.08 187.01 189.07 21,064,204 +1.32(+0.70%)
Jul 23, 2019 187.55 187.77 186.30 187.75 24,531,458 +1.22(+0.65%)
Jul 22, 2019 185.53 186.93 185.47 186.53 19,539,756 +1.47(+0.80%)
Jul 19, 2019 187.78 187.79 184.86 185.06 30,333,470 -1.37(-0.73%)
Jul 18, 2019 185.34 186.78 184.75 186.42 29,938,456 +0.21(+0.11%)
Jul 17, 2019 187.18 187.46 186.19 186.21 17,274,690 -0.92(-0.49%)
Jul 16, 2019 187.82 188.04 186.56 187.13 20,818,002 -0.97(-0.52%)
Jul 15, 2019 187.92 188.14 187.41 188.10 16,076,877 +0.60(+0.32%)
Jul 12, 2019 186.62 187.51 186.45 187.50 20,862,124 +1.10(+0.59%)
Jul 11, 2019 186.87 187.31 185.83 186.39 24,466,794 -0.16(-0.09%)
Jul 10, 2019 185.81 187.07 185.50 186.56 29,243,258 +1.84(+1.00%)
Jul 09, 2019 182.91 184.95 182.77 184.72 19,789,588 +0.92(+0.50%)
Jul 08, 2019 183.94 183.95 183.04 183.80 18,142,210 -1.30(-0.70%)
Jul 05, 2019 184.22 185.43 183.49 185.09 22,104,658 -0.38(-0.20%)
Jul 03, 2019 184.51 185.47 184.36 185.47 16,300,116 +1.39(+0.75%)
Jul 02, 2019 183.29 184.11 182.78 184.09 18,575,266 +1.11(+0.61%)
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.