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 )

431.06 -7.21 (-1.65%)
Official Closing Price Updated: 4:15 PM EDT, Apr 15, 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 (%)
Dec 31, 2021 393.49 394.87 391.22 391.71 35,449,148 -2.46(-0.62%)
Dec 30, 2021 395.14 397.34 393.58 394.17 24,104,512 -1.18(-0.30%)
Dec 29, 2021 395.55 396.83 392.95 395.35 32,611,480 -0.06(-0.01%)
Dec 28, 2021 398.16 398.34 394.53 395.41 33,493,426 -1.84(-0.46%)
Dec 27, 2021 392.11 397.25 390.80 397.25 33,675,632 +6.46(+1.65%)
Dec 23, 2021 388.23 392.25 387.93 390.80 30,059,696 +2.92(+0.75%)
Dec 22, 2021 382.91 388.08 382.24 387.87 37,558,100 +4.67(+1.22%)
Dec 21, 2021 378.12 383.52 374.33 383.20 49,489,764 +8.39(+2.24%)
Dec 20, 2021 373.71 375.61 371.65 374.82 66,190,900 -3.67(-0.97%)
Dec 17, 2021 376.93 382.69 375.40 378.49 83,654,368 -1.90(-0.50%)
Dec 16, 2021 391.40 391.83 378.78 380.38 83,775,304 -10.04(-2.57%)
Dec 15, 2021 381.47 390.79 377.47 390.42 74,695,440 +8.70(+2.28%)
Dec 14, 2021 380.84 386.46 375.86 381.72 76,360,984 -3.99(-1.03%)
Dec 13, 2021 391.36 391.68 385.34 385.71 50,907,040 -4.66(-1.19%)
Dec 10, 2021 390.00 391.62 386.80 390.38 53,779,212 +3.21(+0.83%)
Dec 09, 2021 391.70 393.52 386.96 387.16 50,733,520 -5.78(-1.47%)
Dec 08, 2021 391.53 393.15 389.61 392.94 39,780,228 +1.75(+0.45%)
Dec 07, 2021 386.47 391.98 386.43 391.19 56,935,668 +11.44(+3.01%)
Dec 06, 2021 377.23 381.13 372.97 379.75 68,631,240 +3.02(+0.80%)
Dec 03, 2021 384.78 385.79 372.58 376.74 107,148,728 -6.67(-1.74%)
Dec 02, 2021 379.36 385.20 377.93 383.40 85,607,776 +2.75(+0.72%)
Dec 01, 2021 391.63 393.80 380.19 380.65 79,322,232 -6.60(-1.70%)
Nov 30, 2021 392.12 394.50 385.21 387.25 82,424,216 -5.77(-1.47%)
Nov 29, 2021 389.28 400.84 384.10 393.02 55,285,168 +8.35(+2.17%)
Nov 26, 2021 389.50 392.29 383.27 384.67 52,407,920 -7.43(-1.90%)
Nov 24, 2021 388.34 392.39 385.99 392.11 47,751,220 +1.26(+0.32%)
Nov 23, 2021 391.47 393.55 386.36 390.85 71,288,112 -6.36(-1.60%)
Nov 22, 2021 398.80 401.89 392.53 397.21 62,531,440 -0.00(-0.00%)
Nov 19, 2021 396.70 398.54 395.86 397.21 45,958,644 +2.16(+0.55%)
Nov 18, 2021 393.06 395.55 390.86 395.05 46,412,592 +3.84(+0.98%)
Nov 17, 2021 391.11 393.05 390.02 391.21 29,096,684 +0.42(+0.11%)
Nov 16, 2021 387.29 391.29 387.10 390.79 28,271,502 +2.76(+0.71%)
Nov 15, 2021 389.30 389.63 385.55 388.02 34,178,664 -0.09(-0.02%)
Nov 12, 2021 385.23 388.65 383.62 388.11 35,319,956 +4.04(+1.05%)
Nov 11, 2021 386.02 386.20 383.73 384.07 32,636,240 -3.35(-0.87%)
Nov 10, 2021 385.92 387.43 55,254,872 -1.30(-0.33%)
Nov 09, 2021 392.50 392.90 387.35 388.72 51,210,964 -2.69(-0.69%)
Nov 08, 2021 391.92 392.95 390.77 391.42 29,634,314 -0.53(-0.14%)
Nov 05, 2021 393.36 394.30 390.53 391.95 44,120,048 +0.37(+0.10%)
Nov 04, 2021 387.90 392.54 387.35 391.57 40,907,276 +4.96(+1.28%)
Nov 03, 2021 383.05 387.04 382.00 386.62 34,244,684 +4.06(+1.06%)
Nov 02, 2021 380.35 383.04 380.30 382.56 25,533,732 +1.59(+0.42%)
Nov 01, 2021 380.11 381.09 378.00 380.96 31,280,896 +1.30(+0.34%)
Oct 29, 2021 374.70 379.83 379.67 38,007,292 +1.86(+0.49%)
Oct 28, 2021 375.58 378.06 374.80 377.81 38,557,232 +4.15(+1.11%)
Oct 27, 2021 373.25 376.76 372.98 373.66 46,445,032 +0.87(+0.23%)
Oct 26, 2021 373.88 372.79 47,924,392 +1.17(+0.32%)
Oct 25, 2021 369.29 372.55 371.62 33,101,122 +3.75(+1.02%)
Oct 22, 2021 369.71 370.68 366.17 367.88 36,891,440 -3.10(-0.83%)
Oct 21, 2021 367.92 371.17 367.61 370.97 25,802,966 +2.25(+0.61%)
Oct 20, 2021 369.67 370.28 367.23 368.72 31,877,656 -0.48(-0.13%)
Oct 19, 2021 367.51 369.25 366.48 369.20 29,524,348 +2.77(+0.76%)
Oct 18, 2021 361.48 366.65 360.87 366.43 35,023,836 +3.65(+1.01%)
Oct 15, 2021 361.74 362.90 360.70 362.78 41,105,844 +2.27(+0.63%)
Oct 14, 2021 357.62 360.73 356.95 360.51 44,118,076 +6.52(+1.84%)
Oct 13, 2021 353.51 354.67 351.46 353.99 40,738,804 +2.74(+0.78%)
Oct 12, 2021 353.88 354.32 350.53 351.25 44,599,708 -1.16(-0.33%)
Oct 11, 2021 353.58 357.14 352.32 352.41 35,396,908 -2.72(-0.77%)
Oct 08, 2021 358.00 358.24 354.59 355.13 42,532,056 -1.73(-0.49%)
Oct 07, 2021 356.75 359.59 356.20 356.86 40,034,896 +3.20(+0.90%)
Oct 06, 2021 348.17 353.94 347.26 353.67 57,666,532 +2.25(+0.64%)
Oct 05, 2021 347.81 353.69 347.58 351.42 47,946,644 +4.68(+1.35%)
Oct 04, 2021 352.54 352.87 344.48 346.74 78,015,624 -7.43(-2.10%)
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.