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 (%)
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.