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 )

425.84 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 17, 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 30, 2021 356.00 358.68 355.97 358.13 37,145,360 -1.85(-0.51%)
Jul 29, 2021 358.76 361.14 358.76 359.98 26,022,154 +0.65(+0.18%)
Jul 28, 2021 359.10 360.92 356.78 359.33 42,801,688 +1.38(+0.38%)
Jul 27, 2021 361.67 361.67 353.76 357.95 58,888,260 -3.99(-1.10%)
Jul 26, 2021 360.96 362.33 360.08 361.94 28,931,142 +0.29(+0.08%)
Jul 23, 2021 358.82 361.94 357.45 361.65 32,539,234 +4.17(+1.17%)
Jul 22, 2021 355.34 357.49 355.34 357.48 30,746,570 +2.35(+0.66%)
Jul 21, 2021 351.98 355.13 351.75 355.13 30,835,852 +2.72(+0.77%)
Jul 20, 2021 349.31 353.88 347.51 352.41 42,922,312 +4.05(+1.16%)
Jul 19, 2021 347.76 348.87 345.78 348.37 65,513,040 -2.88(-0.82%)
Jul 16, 2021 354.98 355.97 350.89 351.24 48,117,448 -2.87(-0.81%)
Jul 15, 2021 356.53 356.73 352.09 354.11 54,332,220 -2.51(-0.71%)
Jul 14, 2021 358.35 358.99 355.78 356.63 35,930,280 +0.65(+0.18%)
Jul 13, 2021 355.60 358.97 355.11 355.98 40,352,948 +0.00(+0.00%)
Jul 12, 2021 356.01 356.44 354.42 355.98 26,153,202 +1.38(+0.39%)
Jul 09, 2021 351.80 355.06 351.21 354.59 35,821,364 +2.20(+0.62%)
Jul 08, 2021 349.42 353.26 348.12 352.39 51,748,508 -2.14(-0.60%)
Jul 07, 2021 356.01 356.31 352.56 354.53 35,872,540 +0.75(+0.21%)
Jul 06, 2021 352.87 354.07 350.15 353.79 39,495,532 +1.52(+0.43%)
Jul 02, 2021 350.18 352.59 349.95 352.26 33,518,976 +4.00(+1.15%)
Jul 01, 2021 347.78 348.78 346.41 348.27 29,806,636 +0.14(+0.04%)
Jun 30, 2021 348.52 348.92 347.54 348.13 33,121,408 -0.55(-0.16%)
Jun 29, 2021 347.25 348.71 346.40 348.68 29,859,938 +1.26(+0.36%)
Jun 28, 2021 344.54 347.56 344.49 347.42 39,806,360 +4.16(+1.21%)
Jun 25, 2021 344.24 344.49 342.64 343.26 29,201,894 -0.41(-0.12%)
Jun 24, 2021 343.51 345.21 342.96 343.67 33,139,708 +2.11(+0.62%)
Jun 23, 2021 341.33 342.72 340.71 341.56 27,648,652 +0.17(+0.05%)
Jun 22, 2021 338.03 341.84 337.73 341.39 29,430,506 +3.15(+0.93%)
Jun 21, 2021 336.34 338.56 334.10 338.24 33,521,222 +2.09(+0.62%)
Jun 18, 2021 337.13 338.29 335.39 336.15 56,635,176 -2.66(-0.78%)
Jun 17, 2021 333.54 339.83 333.49 338.81 60,789,868 +4.15(+1.24%)
Jun 16, 2021 336.26 337.34 331.07 334.66 56,371,916 -1.17(-0.35%)
Jun 15, 2021 337.64 337.95 335.06 335.83 36,596,820 -2.17(-0.64%)
Jun 14, 2021 335.22 338.00 334.02 337.99 28,319,570 +3.21(+0.96%)
Jun 11, 2021 333.92 334.80 333.26 334.79 21,632,052 +0.87(+0.26%)
Jun 10, 2021 330.81 334.02 330.36 333.91 34,316,228 +3.44(+1.04%)
Jun 09, 2021 331.77 332.56 330.28 330.47 21,862,512 +0.08(+0.02%)
Jun 08, 2021 331.99 332.87 328.69 330.39 27,789,394 +0.16(+0.05%)
Jun 07, 2021 328.71 330.29 328.02 330.23 33,170,624 +0.98(+0.30%)
Jun 04, 2021 325.57 329.70 325.50 329.25 39,486,996 +5.49(+1.70%)
Jun 03, 2021 324.30 325.58 322.07 323.76 37,707,076 -3.39(-1.04%)
Jun 02, 2021 326.95 328.02 325.42 327.15 22,437,220 +0.63(+0.19%)
Jun 01, 2021 328.96 329.43 325.16 326.52 31,707,762 -1.09(-0.33%)
May 28, 2021 327.80 329.22 327.29 327.61 30,504,398 +1.03(+0.32%)
May 27, 2021 327.36 328.21 326.38 326.58 28,366,050 -1.17(-0.36%)
May 26, 2021 327.35 328.28 326.65 327.75 25,876,488 +1.08(+0.33%)
May 25, 2021 327.75 328.48 325.50 326.67 31,849,700 +0.45(+0.14%)
May 24, 2021 323.14 327.36 320.72 326.22 33,040,450 +5.41(+1.69%)
May 21, 2021 324.18 324.60 320.46 320.81 51,691,240 -1.80(-0.56%)
May 20, 2021 317.99 323.47 317.76 322.61 47,272,312 +6.12(+1.93%)
May 19, 2021 310.67 316.79 310.32 316.49 67,511,768 +0.36(+0.11%)
May 18, 2021 319.24 320.47 315.86 316.13 37,123,228 -2.15(-0.67%)
May 17, 2021 318.49 320.20 315.37 318.27 40,076,844 -1.94(-0.61%)
May 14, 2021 316.50 321.14 315.99 320.22 45,225,816 +6.92(+2.21%)
May 13, 2021 313.87 316.30 310.91 313.30 71,099,392 +2.40(+0.77%)
May 12, 2021 314.17 316.52 310.02 310.90 92,861,992 -8.26(-2.59%)
May 11, 2021 313.65 319.96 312.99 319.16 73,295,792 -0.44(-0.14%)
May 10, 2021 326.49 326.66 319.39 319.60 61,804,076 -8.28(-2.53%)
May 07, 2021 328.05 330.28 325.42 327.88 54,352,464 +2.64(+0.81%)
May 06, 2021 322.54 325.40 320.28 325.24 47,715,944 +2.43(+0.75%)
May 05, 2021 325.97 326.84 322.02 322.81 47,042,260 -1.09(-0.34%)
May 04, 2021 327.25 327.57 320.04 323.90 66,325,616 -5.94(-1.80%)
May 03, 2021 332.81 333.57 329.38 329.83 30,260,256 -1.77(-0.53%)
Apr 30, 2021 331.31 333.82 330.68 331.60 39,001,052 -2.19(-0.66%)
Apr 29, 2021 335.89 336.32 330.53 333.79 38,347,892 +1.20(+0.36%)
Apr 28, 2021 333.38 334.40 331.93 332.59 34,234,596 -1.13(-0.34%)
Apr 27, 2021 335.46 335.68 332.75 333.72 33,785,748 -1.56(-0.46%)
Apr 26, 2021 333.25 335.45 332.49 335.28 31,360,514 +2.28(+0.68%)
Apr 23, 2021 329.50 334.32 329.50 333.00 37,116,916 +4.14(+1.26%)
Apr 22, 2021 332.48 333.47 327.69 328.86 46,771,204 -4.01(-1.21%)
Apr 21, 2021 328.75 333.06 327.65 332.87 37,167,304 +2.83(+0.86%)
Apr 20, 2021 331.80 333.10 328.06 330.05 38,710,956 -2.42(-0.73%)
Apr 19, 2021 333.95 335.12 330.53 332.47 35,144,032 -3.07(-0.91%)
Apr 16, 2021 335.68 335.76 333.65 335.54 41,647,812 +0.39(+0.12%)
Apr 15, 2021 333.05 335.54 329.86 335.15 36,987,984 +5.00(+1.52%)
Apr 14, 2021 334.40 334.53 329.32 330.14 43,312,752 -4.01(-1.20%)
Apr 13, 2021 331.84 334.63 331.63 334.16 30,887,478 +3.86(+1.17%)
Apr 12, 2021 329.68 330.72 328.40 330.30 26,287,566 -0.43(-0.13%)
Apr 09, 2021 327.37 330.94 326.62 330.73 37,371,632 +1.99(+0.61%)
Apr 08, 2021 328.23 328.93 327.43 328.74 30,217,688 +3.39(+1.04%)
Apr 07, 2021 324.08 326.19 323.14 325.35 32,587,574 +0.79(+0.24%)
Apr 06, 2021 324.48 326.54 323.78 324.56 34,131,904 -0.23(-0.07%)
Apr 05, 2021 320.94 325.56 318.50 324.79 42,939,052 +6.36(+2.00%)
Apr 01, 2021 316.96 318.57 316.70 318.43 56,759,120 +5.34(+1.70%)
Mar 31, 2021 310.18 314.67 309.84 313.09 56,004,524 +4.72(+1.53%)
Mar 30, 2021 307.95 308.95 305.65 308.38 45,447,140 -1.56(-0.50%)
Mar 29, 2021 309.48 311.00 306.56 309.94 55,609,148 -0.09(-0.03%)
Mar 26, 2021 305.23 310.35 303.81 310.02 64,744,148 +4.58(+1.50%)
Mar 25, 2021 304.11 306.97 301.58 305.44 80,136,520 -0.53(-0.17%)
Mar 24, 2021 312.60 312.64 305.82 305.97 65,987,600 -5.25(-1.69%)
Mar 23, 2021 313.68 315.02 310.40 311.22 54,463,028 -1.36(-0.44%)
Mar 22, 2021 309.25 314.67 309.25 312.58 57,198,436 +5.75(+1.88%)
Mar 19, 2021 305.59 308.39 303.42 306.83 80,059,400 +1.08(+0.35%)
Mar 18, 2021 310.49 311.48 305.29 305.75 84,559,168 -9.66(-3.06%)
Mar 17, 2021 311.05 317.32 309.32 315.41 79,769,208 +1.29(+0.41%)
Mar 16, 2021 314.62 317.67 312.67 314.12 56,009,232 +1.71(+0.55%)
Mar 15, 2021 309.43 312.57 307.77 312.41 43,934,520 +3.30(+1.07%)
Mar 12, 2021 307.54 311.82 305.12 309.10 70,741,040 -2.53(-0.81%)
Mar 11, 2021 309.41 313.42 308.51 311.63 54,342,656 +7.01(+2.30%)
Mar 10, 2021 309.79 310.09 303.92 304.62 78,122,400 -0.87(-0.29%)
Mar 09, 2021 301.27 307.41 300.74 305.49 81,754,528 +11.59(+3.94%)
Mar 08, 2021 301.91 303.81 293.48 293.90 89,981,520 -8.56(-2.83%)
Mar 05, 2021 300.62 303.37 291.46 302.46 124,022,760 +4.49(+1.51%)
Mar 04, 2021 302.56 305.75 294.06 297.97 141,419,408 -4.96(-1.64%)
Mar 03, 2021 310.88 311.83 302.87 302.93 87,403,344 -9.05(-2.90%)
Mar 02, 2021 317.72 317.80 311.73 311.98 49,153,936 -5.09(-1.60%)
Mar 01, 2021 312.84 317.41 311.52 317.07 50,054,800 +9.26(+3.01%)
Feb 26, 2021 309.49 312.68 304.62 307.81 106,893,712 +1.28(+0.42%)
Feb 25, 2021 314.91 317.50 304.97 306.53 111,683,248 -11.07(-3.49%)
Feb 24, 2021 312.32 317.91 309.59 317.60 59,202,772 +2.60(+0.82%)
Feb 23, 2021 310.61 316.69 304.73 315.00 99,029,656 -0.94(-0.30%)
Feb 22, 2021 319.92 321.19 315.74 315.94 48,015,292 -8.41(-2.59%)
Feb 19, 2021 327.13 327.26 323.32 324.35 39,962,856 -1.42(-0.44%)
Feb 18, 2021 323.58 327.14 321.74 325.77 32,732,016 -1.43(-0.44%)
Feb 17, 2021 325.77 328.90 323.52 327.20 32,028,602 -1.58(-0.48%)
Feb 16, 2021 330.44 331.38 327.60 328.78 27,443,070 -0.89(-0.27%)
Feb 12, 2021 326.99 329.84 325.93 329.67 20,765,220 +1.83(+0.56%)
Feb 11, 2021 327.59 328.25 325.43 327.84 22,368,090 +1.79(+0.55%)
Feb 10, 2021 328.24 328.70 322.86 326.05 28,502,676 -0.75(-0.23%)
Feb 09, 2021 325.92 328.06 325.91 326.79 17,859,420 -0.07(-0.02%)
Feb 08, 2021 326.39 327.01 324.73 326.86 20,804,596 +2.18(+0.67%)
Feb 05, 2021 324.55 325.70 322.89 324.68 23,199,368 +1.10(+0.34%)
Feb 04, 2021 321.21 323.67 319.88 323.59 22,708,986 +3.78(+1.18%)
Feb 03, 2021 323.17 323.55 319.75 319.80 25,165,438 -1.27(-0.40%)
Feb 02, 2021 318.92 322.24 318.75 321.08 34,454,232 +5.15(+1.63%)
Feb 01, 2021 311.70 317.02 309.65 315.92 36,254,580 +7.70(+2.50%)
Jan 29, 2021 313.14 314.26 306.46 308.22 56,395,372 -6.62(-2.10%)
Jan 28, 2021 314.21 319.84 313.58 314.85 43,402,672 +1.85(+0.59%)
Jan 27, 2021 319.69 319.70 310.96 312.99 55,917,452 -8.98(-2.79%)
Jan 26, 2021 322.22 323.12 320.63 321.97 25,802,410 +0.47(+0.15%)
Jan 25, 2021 322.28 323.66 314.93 321.50 39,805,108 +2.64(+0.83%)
Jan 22, 2021 318.74 319.88 318.17 318.86 22,053,786 -0.92(-0.29%)
Jan 21, 2021 318.60 320.54 317.21 319.78 25,638,494 +2.54(+0.80%)
Jan 20, 2021 313.69 318.20 310.13 317.25 30,990,798 +7.21(+2.33%)
Jan 19, 2021 307.92 310.54 306.81 310.03 24,950,432 +4.46(+1.46%)
Jan 15, 2021 307.80 308.77 304.32 305.58 35,840,896 -2.44(-0.79%)
Jan 14, 2021 310.12 311.13 307.54 308.02 23,797,252 -1.66(-0.53%)
Jan 13, 2021 307.86 310.48 307.25 309.67 23,258,764 +2.08(+0.68%)
Jan 12, 2021 308.12 309.22 304.93 307.60 29,766,892 -0.49(-0.16%)
Jan 11, 2021 309.61 310.80 307.43 308.08 33,421,080 -4.52(-1.45%)
Jan 08, 2021 310.95 312.95 308.73 312.60 34,654,084 +3.97(+1.29%)
Jan 07, 2021 304.03 309.48 304.00 308.63 30,842,322 +7.29(+2.42%)
Jan 06, 2021 300.81 305.60 299.81 301.34 53,740,276 -4.23(-1.39%)
Jan 05, 2021 302.08 305.85 302.08 305.58 29,673,254 +2.50(+0.82%)
Jan 04, 2021 308.76 308.94 299.03 303.08 46,095,216 -4.34(-1.41%)
Dec 31, 2020 307.42 307.42 307.42 18,473,114 +0.75(+0.25%)
Dec 30, 2020 307.83 308.15 306.04 306.66 18,473,114 +0.01(+0.00%)
Dec 29, 2020 307.72 308.34 305.74 306.65 26,340,952 +0.27(+0.09%)
Dec 28, 2020 305.96 306.86 304.11 306.38 22,877,712 +3.06(+1.01%)
Dec 24, 2020 302.25 303.77 302.18 303.32 17,130,072 +1.33(+0.44%)
Dec 23, 2020 303.57 303.93 301.83 301.99 21,554,876 -1.53(-0.50%)
Dec 22, 2020 303.61 304.45 300.67 303.52 26,727,534 +0.82(+0.27%)
Dec 21, 2020 300.29 303.23 297.48 302.69 37,787,688 -0.57(-0.19%)
Dec 18, 2020 304.83 305.14 300.87 303.26 42,096,220 -0.92(-0.30%)
Dec 17, 2020 303.82 304.42 302.61 304.18 24,202,118 +1.98(+0.65%)
Dec 16, 2020 300.95 303.00 299.90 302.21 25,831,152 +1.65(+0.55%)
Dec 15, 2020 299.65 300.55 297.44 300.55 26,285,688 +3.18(+1.07%)
Dec 14, 2020 296.44 299.34 296.37 297.37 29,392,234 +2.14(+0.73%)
Dec 11, 2020 294.21 295.36 291.93 295.23 27,360,248 -0.66(-0.22%)
Dec 10, 2020 292.65 297.02 291.56 295.89 28,057,688 +1.18(+0.40%)
Dec 09, 2020 301.32 301.60 293.63 294.70 49,841,008 -6.83(-2.26%)
Dec 08, 2020 300.04 301.83 298.26 301.53 18,645,448 +1.02(+0.34%)
Dec 07, 2020 299.01 300.88 298.82 300.51 21,181,942 +1.69(+0.57%)
Dec 04, 2020 297.66 298.97 296.97 298.82 19,765,336 +1.21(+0.41%)
Dec 03, 2020 297.40 299.17 296.88 297.61 23,226,996 +0.42(+0.14%)
Dec 02, 2020 295.59 297.53 293.76 297.19 24,029,852 +0.38(+0.13%)
Dec 01, 2020 295.25 298.45 294.24 296.81 28,139,672 +3.76(+1.28%)
Nov 30, 2020 292.74 293.39 288.32 293.05 28,180,760 +0.60(+0.20%)
Nov 27, 2020 291.75 293.59 291.37 292.45 17,547,820 +2.67(+0.92%)
Nov 25, 2020 288.96 290.43 288.13 289.78 23,849,682 +1.77(+0.61%)
Nov 24, 2020 285.10 288.51 283.28 288.01 24,824,158 +3.99(+1.41%)
Nov 23, 2020 285.02 286.33 281.75 284.02 27,207,856 +0.01(+0.00%)
Nov 20, 2020 285.89 286.64 283.93 284.01 26,488,026 -1.96(-0.68%)
Nov 19, 2020 283.13 286.28 282.52 285.97 22,931,312 +2.22(+0.78%)
Nov 18, 2020 285.31 286.94 283.66 283.75 28,574,178 -2.11(-0.74%)
Nov 17, 2020 286.97 287.30 285.22 285.86 22,139,488 -0.91(-0.32%)
Nov 16, 2020 284.31 287.07 283.63 286.77 30,455,316 +2.22(+0.78%)
Nov 13, 2020 283.65 285.18 281.56 284.55 25,438,210 +2.48(+0.88%)
Nov 12, 2020 284.35 285.67 280.95 282.08 35,189,280 -1.33(-0.47%)
Nov 11, 2020 279.65 283.89 277.17 283.41 36,714,304 +6.20(+2.24%)
Nov 10, 2020 279.01 280.38 274.47 277.21 70,222,432 -5.06(-1.79%)
Nov 09, 2020 290.79 292.58 281.80 282.26 88,175,256 -5.89(-2.04%)
Nov 06, 2020 287.14 288.88 283.48 288.15 41,877,832 +0.22(+0.07%)
Nov 05, 2020 286.98 288.91 285.60 287.94 52,835,548 +7.32(+2.61%)
Nov 04, 2020 277.34 282.44 275.69 280.62 77,033,128 +11.99(+4.46%)
Nov 03, 2020 265.90 270.75 264.90 268.63 43,993,704 +4.57(+1.73%)
Nov 02, 2020 265.77 267.52 261.12 264.06 40,638,812 +0.59(+0.22%)
Oct 30, 2020 268.36 269.21 261.21 263.47 67,413,784 -6.86(-2.54%)
Oct 29, 2020 267.05 273.36 266.55 270.33 44,063,492 +4.64(+1.75%)
Oct 28, 2020 272.03 272.53 265.43 265.69 54,541,800 -10.78(-3.90%)
Oct 27, 2020 275.25 277.29 274.06 276.46 31,169,334 +2.14(+0.78%)
Oct 26, 2020 276.13 279.05 270.69 274.32 39,213,264 -4.18(-1.50%)
Oct 23, 2020 278.55 278.66 275.60 278.50 25,211,236 +0.55(+0.20%)
Oct 22, 2020 278.80 279.71 274.66 277.95 32,882,364 -0.01(-0.00%)
Oct 21, 2020 278.43 281.02 277.47 277.96 29,696,956 -0.22(-0.08%)
Oct 20, 2020 278.32 281.31 276.75 278.18 32,818,084 +0.60(+0.22%)
Oct 19, 2020 284.12 285.09 276.59 277.58 37,515,160 -4.61(-1.63%)
Oct 16, 2020 285.40 286.84 281.83 282.19 41,480,112 -1.56(-0.55%)
Oct 15, 2020 280.95 284.34 280.26 283.74 43,310,172 -1.92(-0.67%)
Oct 14, 2020 288.85 289.85 283.90 285.66 37,947,780 -2.41(-0.84%)
Oct 13, 2020 289.84 290.54 286.68 288.06 65,605,964 -0.01(-0.00%)
Oct 12, 2020 284.23 290.94 283.12 288.07 81,073,568 +8.63(+3.09%)
Oct 09, 2020 276.88 279.52 276.51 279.45 30,878,074 +4.21(+1.53%)
Oct 08, 2020 276.13 276.28 274.16 275.24 25,903,994 +1.46(+0.53%)
Oct 07, 2020 271.74 274.58 271.20 273.78 28,043,138 +4.66(+1.73%)
Oct 06, 2020 273.17 275.02 268.24 269.13 50,665,212 -4.89(-1.78%)
Oct 05, 2020 270.28 274.34 270.17 274.02 28,651,916 +5.72(+2.13%)
Oct 02, 2020 269.96 276.05 267.44 268.30 77,189,608 -7.77(-2.81%)
Oct 01, 2020 275.61 276.68 273.70 276.06 51,091,344 +4.31(+1.59%)
Sep 30, 2020 270.04 274.93 269.82 271.75 50,359,716 +1.85(+0.69%)
Sep 29, 2020 270.65 271.62 269.33 269.90 27,733,090 -1.22(-0.45%)
Sep 28, 2020 270.55 271.12 265.71 271.12 59,647,180 +5.52(+2.08%)
Sep 25, 2020 259.99 266.42 258.50 265.61 56,480,584 +6.03(+2.32%)
Sep 24, 2020 255.84 262.81 255.49 259.57 72,144,944 +1.20(+0.47%)
Sep 23, 2020 266.18 266.37 257.48 258.37 49,599,436 -8.14(-3.05%)
Sep 22, 2020 264.13 267.09 260.70 266.51 41,978,332 +4.86(+1.86%)
Sep 21, 2020 256.76 261.78 254.41 261.64 58,323,452 +1.01(+0.39%)
Sep 18, 2020 265.28 265.74 256.50 260.64 88,312,936 -3.37(-1.28%)
Sep 17, 2020 261.27 267.99 260.45 264.01 83,396,520 -4.19(-1.56%)
Sep 16, 2020 273.24 273.81 267.85 268.20 43,396,760 -4.35(-1.59%)
Sep 15, 2020 272.39 273.90 268.71 272.55 42,660,532 +3.81(+1.42%)
Sep 14, 2020 267.88 270.75 266.59 268.74 39,368,712 +4.60(+1.74%)
Sep 11, 2020 267.93 268.79 260.67 264.14 73,525,592 -1.85(-0.69%)
Sep 10, 2020 274.41 275.61 264.24 265.98 71,271,944 -5.41(-1.99%)
Sep 09, 2020 269.11 273.51 266.63 271.39 66,226,704 +7.74(+2.94%)
Sep 08, 2020 265.91 271.72 263.36 263.65 101,762,304 -13.31(-4.81%)
Sep 04, 2020 279.09 282.18 265.45 276.96 126,922,136 -3.23(-1.15%)
Sep 03, 2020 291.24 291.65 277.77 280.19 112,369,560 -15.50(-5.24%)
Sep 02, 2020 296.18 296.41 289.96 295.69 51,910,640 +2.77(+0.95%)
Sep 01, 2020 290.65 293.04 288.88 292.92 37,134,724 +4.60(+1.60%)
Aug 31, 2020 286.32 289.81 285.79 288.32 37,130,308 +2.62(+0.92%)
Aug 28, 2020 285.45 286.33 284.14 285.70 28,690,842 +1.44(+0.51%)
Aug 27, 2020 286.24 286.99 281.96 284.25 50,581,508 -0.89(-0.31%)
Aug 26, 2020 280.41 285.40 279.16 285.14 43,126,020 +5.96(+2.13%)
Aug 25, 2020 276.18 279.38 275.78 279.19 35,541,308 +1.97(+0.71%)
Aug 24, 2020 278.40 279.32 274.70 277.21 37,242,832 +1.92(+0.70%)
Aug 21, 2020 273.53 275.75 272.94 275.29 35,579,572 +1.89(+0.69%)
Aug 20, 2020 268.87 273.88 268.44 273.39 28,338,754 +3.74(+1.39%)
Aug 19, 2020 271.44 272.51 269.14 269.65 32,678,956 -1.83(-0.67%)
Aug 18, 2020 269.96 271.96 268.49 271.48 24,040,806 +2.59(+0.96%)
Aug 17, 2020 267.51 269.40 265.85 268.89 25,340,568 +3.09(+1.16%)
Aug 14, 2020 266.64 267.02 264.40 265.81 31,535,660 -0.31(-0.12%)
Aug 13, 2020 266.27 268.41 265.17 266.12 32,625,198 +1.05(+0.40%)
Aug 12, 2020 261.13 266.47 261.13 265.06 39,753,916 +6.06(+2.34%)
Aug 11, 2020 262.82 264.13 258.45 259.00 44,087,252 -5.00(-1.89%)
Aug 10, 2020 265.40 265.63 260.44 264.00 35,868,552 -1.13(-0.43%)
Aug 07, 2020 267.64 268.46 262.96 265.13 46,044,296 -3.10(-1.15%)
Aug 06, 2020 264.46 268.56 263.88 268.23 28,681,722 +3.51(+1.32%)
Aug 05, 2020 264.51 265.18 263.66 264.72 22,181,218 +0.65(+0.25%)
Aug 04, 2020 262.47 264.17 261.83 264.07 25,461,180 +0.98(+0.37%)
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.