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 )

431.96 +0.90 (+0.21%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 16, 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 (%)
Aug 31, 2022 300.25 301.15 295.48 295.58 51,500,336 -1.73(-0.58%)
Aug 30, 2022 302.33 302.95 294.76 297.31 51,755,700 -3.35(-1.11%)
Aug 29, 2022 300.87 303.42 299.54 300.66 48,875,724 -2.99(-0.99%)
Aug 26, 2022 316.33 317.55 303.56 303.65 70,637,424 -12.98(-4.10%)
Aug 25, 2022 312.93 316.65 311.87 316.63 38,726,224 +5.50(+1.77%)
Aug 24, 2022 309.75 312.97 309.13 311.13 39,007,788 +0.90(+0.29%)
Aug 23, 2022 310.25 313.10 309.47 310.23 39,944,736 -0.26(-0.08%)
Aug 22, 2022 314.58 314.81 309.67 310.49 51,693,424 -8.39(-2.63%)
Aug 19, 2022 322.15 322.81 318.11 318.88 52,800,928 -6.34(-1.95%)
Aug 18, 2022 324.39 326.42 322.76 325.22 42,519,500 +0.78(+0.24%)
Aug 17, 2022 325.02 327.35 322.34 324.44 48,391,968 -3.74(-1.14%)
Aug 16, 2022 327.96 330.30 325.11 328.19 41,663,040 -0.77(-0.23%)
Aug 15, 2022 325.36 329.46 325.34 328.96 39,372,520 +2.64(+0.81%)
Aug 12, 2022 322.15 326.51 321.10 326.32 41,438,828 +6.23(+1.95%)
Aug 11, 2022 324.26 326.29 319.38 320.09 46,441,180 -1.83(-0.57%)
Aug 10, 2022 320.59 322.21 318.09 321.92 52,024,796 +8.74(+2.79%)
Aug 09, 2022 314.84 315.10 311.54 313.17 40,196,304 -3.59(-1.13%)
Aug 08, 2022 318.71 322.45 315.28 316.76 44,582,892 -1.03(-0.32%)
Aug 05, 2022 315.26 319.84 314.47 317.79 54,598,692 -2.62(-0.82%)
Aug 04, 2022 318.99 320.72 316.82 320.40 39,385,520 +1.49(+0.47%)
Aug 03, 2022 312.16 319.74 312.10 318.91 54,413,832 +8.45(+2.72%)
Aug 02, 2022 309.07 314.62 308.00 310.46 49,233,812 -0.93(-0.30%)
Aug 01, 2022 309.79 314.88 308.68 311.39 46,993,752 -0.19(-0.06%)
Jul 29, 2022 307.55 312.49 306.11 311.57 58,218,312 +5.58(+1.82%)
Jul 28, 2022 302.81 306.57 299.02 305.99 55,754,352 +2.96(+0.98%)
Jul 27, 2022 295.36 304.74 294.78 303.03 70,044,016 +12.29(+4.23%)
Jul 26, 2022 294.85 295.11 289.92 290.74 50,604,076 -5.83(-1.96%)
Jul 25, 2022 298.30 298.77 294.55 296.57 40,948,068 -1.70(-0.57%)
Jul 22, 2022 302.66 304.75 296.42 298.27 58,115,920 -5.32(-1.75%)
Jul 21, 2022 299.76 303.64 297.07 303.59 55,633,324 +4.30(+1.44%)
Jul 20, 2022 295.05 300.49 294.26 299.30 68,460,440 +4.67(+1.59%)
Jul 19, 2022 289.50 294.92 287.88 294.63 55,829,520 +8.79(+3.08%)
Jul 18, 2022 291.09 292.51 284.65 285.83 60,078,560 -2.44(-0.85%)
Jul 15, 2022 286.16 288.38 284.53 288.27 64,723,384 +5.14(+1.81%)
Jul 14, 2022 279.50 284.02 276.35 283.14 64,331,924 +1.01(+0.36%)
Jul 13, 2022 277.14 284.50 276.57 282.13 74,826,576 -0.58(-0.21%)
Jul 12, 2022 286.74 288.68 281.10 282.71 56,293,392 -2.77(-0.97%)
Jul 11, 2022 289.27 289.50 284.59 285.48 55,904,720 -6.23(-2.14%)
Jul 08, 2022 288.48 293.10 287.53 291.71 60,862,488 +0.37(+0.13%)
Jul 07, 2022 286.06 292.06 286.06 291.35 57,621,416 +6.10(+2.14%)
Jul 06, 2022 283.81 287.37 282.07 285.24 63,933,824 +1.82(+0.64%)
Jul 05, 2022 274.88 283.54 273.34 283.43 62,436,648 +4.77(+1.71%)
Jul 01, 2022 275.51 279.05 273.62 278.65 57,382,912 +1.83(+0.66%)
Jun 30, 2022 277.29 280.45 272.38 276.83 80,246,888 -3.48(-1.24%)
Jun 29, 2022 279.91 281.82 277.38 280.30 58,406,988 +0.26(+0.09%)
Jun 28, 2022 289.39 292.01 279.86 280.05 62,565,972 -8.80(-3.05%)
Jun 27, 2022 292.35 292.93 287.70 288.85 56,314,176 -2.13(-0.73%)
Jun 24, 2022 284.20 291.41 283.96 290.98 59,595,356 +9.64(+3.43%)
Jun 23, 2022 279.72 282.20 276.86 281.34 58,022,836 +4.13(+1.49%)
Jun 22, 2022 275.09 281.67 274.49 277.21 68,082,800 -0.40(-0.15%)
Jun 21, 2022 275.32 279.96 275.21 277.62 52,234,836 +6.83(+2.52%)
Jun 17, 2022 268.31 273.25 266.67 270.79 84,576,568 +3.25(+1.22%)
Jun 16, 2022 271.67 272.14 265.45 267.53 82,852,576 -11.25(-4.03%)
Jun 15, 2022 275.45 282.75 272.68 278.78 87,573,864 +6.79(+2.50%)
Jun 14, 2022 273.71 274.70 269.45 271.99 65,624,720 +0.49(+0.18%)
Jun 13, 2022 275.77 278.33 270.63 271.50 95,743,928 -13.24(-4.65%)
Jun 10, 2022 289.48 290.68 284.29 284.73 87,556,264 -10.41(-3.53%)
Jun 09, 2022 301.56 304.66 294.98 295.14 56,546,452 -8.12(-2.68%)
Jun 08, 2022 304.66 307.29 302.41 303.27 38,858,972 -2.20(-0.72%)
Jun 07, 2022 299.49 306.25 298.39 305.47 45,442,420 +2.61(+0.86%)
Jun 06, 2022 306.33 307.91 301.28 302.85 52,494,912 +1.00(+0.33%)
Jun 03, 2022 304.64 306.06 300.59 301.85 62,305,220 -8.06(-2.60%)
Jun 02, 2022 300.52 310.09 299.09 309.91 60,041,856 +8.26(+2.74%)
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.