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:

Nasdaq QQQ Invesco ETF (NQ: QQQ )

286.92 -1.90 (-0.66%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 271.22 272.07 264.00 266.28 66,702,956 -6.93(-2.54%)
Oct 29, 2020 269.90 276.28 269.39 273.21 43,598,872 +4.69(+1.75%)
Oct 28, 2020 274.93 275.44 268.26 268.52 53,966,696 -10.89(-3.90%)
Oct 27, 2020 278.18 280.25 276.98 279.41 30,840,676 +2.16(+0.78%)
Oct 26, 2020 279.07 282.02 273.58 277.24 38,799,788 -4.22(-1.50%)
Oct 23, 2020 281.51 281.63 278.54 281.46 24,945,400 +0.55(+0.20%)
Oct 22, 2020 281.77 282.69 277.59 280.91 32,535,642 -0.01(-0.00%)
Oct 21, 2020 281.40 284.02 280.43 280.92 29,383,824 -0.22(-0.08%)
Oct 20, 2020 281.29 284.31 279.70 281.14 32,472,042 +0.60(+0.21%)
Oct 19, 2020 287.15 288.13 279.54 280.54 37,119,592 -4.66(-1.63%)
Oct 16, 2020 288.44 289.90 284.84 285.19 41,042,736 -1.57(-0.55%)
Oct 15, 2020 283.95 287.37 283.24 286.76 42,853,496 -1.94(-0.67%)
Oct 14, 2020 291.92 292.94 286.92 288.70 37,547,648 -2.43(-0.84%)
Oct 13, 2020 292.93 293.63 289.74 291.13 64,914,196 -0.01(-0.00%)
Oct 12, 2020 287.26 294.04 286.14 291.14 80,218,704 +8.72(+3.09%)
Oct 09, 2020 279.83 282.50 279.46 282.42 30,552,486 +4.25(+1.53%)
Oct 08, 2020 279.07 279.22 277.09 278.17 25,630,854 +1.47(+0.53%)
Oct 07, 2020 274.63 277.51 274.09 276.70 27,747,444 +4.71(+1.73%)
Oct 06, 2020 276.08 277.96 271.10 272.00 50,130,984 -4.94(-1.78%)
Oct 05, 2020 273.16 277.26 273.05 276.94 28,349,804 +5.78(+2.13%)
Oct 02, 2020 272.84 279.00 270.30 271.15 76,375,696 -7.85(-2.81%)
Oct 01, 2020 278.55 279.63 276.62 279.00 50,552,620 +4.36(+1.59%)
Sep 30, 2020 272.92 277.86 272.70 274.64 49,828,708 +1.87(+0.69%)
Sep 29, 2020 273.54 274.52 272.20 272.78 27,440,666 -1.24(-0.45%)
Sep 28, 2020 273.43 274.01 268.55 274.01 59,018,244 +5.57(+2.08%)
Sep 25, 2020 262.76 269.26 261.26 268.44 55,885,036 +6.10(+2.32%)
Sep 24, 2020 258.57 265.61 258.22 262.34 71,384,224 +1.22(+0.47%)
Sep 23, 2020 269.02 269.21 260.22 261.12 49,076,448 -8.22(-3.05%)
Sep 22, 2020 266.94 269.94 263.48 269.35 41,535,700 +4.91(+1.86%)
Sep 21, 2020 259.50 264.57 257.12 264.43 57,708,472 +1.02(+0.39%)
Sep 18, 2020 268.11 268.57 259.23 263.42 87,381,744 -3.41(-1.28%)
Sep 17, 2020 264.06 270.85 263.23 266.82 82,517,168 -4.24(-1.56%)
Sep 16, 2020 276.15 276.73 270.70 271.06 42,939,176 -4.39(-1.59%)
Sep 15, 2020 275.29 276.82 271.57 275.45 42,210,708 +3.85(+1.42%)
Sep 14, 2020 270.73 273.63 269.43 271.60 38,953,600 +4.65(+1.74%)
Sep 11, 2020 270.78 271.66 263.45 266.95 72,750,320 -1.86(-0.69%)
Sep 10, 2020 277.33 278.55 267.06 268.82 70,520,440 -5.47(-1.99%)
Sep 09, 2020 271.98 276.43 269.47 274.28 65,528,396 +7.83(+2.94%)
Sep 08, 2020 268.75 274.62 266.17 266.46 100,689,304 -13.45(-4.81%)
Sep 04, 2020 282.06 285.19 268.28 279.91 125,583,840 -3.27(-1.15%)
Sep 03, 2020 294.34 294.76 280.73 283.18 111,184,712 -15.67(-5.24%)
Sep 02, 2020 299.34 299.57 293.05 298.84 51,363,284 +2.80(+0.95%)
Sep 01, 2020 293.75 296.16 291.96 296.04 36,743,168 +4.65(+1.60%)
Aug 31, 2020 289.37 292.90 288.83 291.39 36,738,800 +2.64(+0.92%)
Aug 28, 2020 288.49 289.39 287.17 288.75 28,388,320 +1.46(+0.51%)
Aug 27, 2020 289.29 290.05 284.96 287.28 50,048,164 -0.90(-0.31%)
Aug 26, 2020 283.39 288.44 282.13 288.18 42,671,288 +6.02(+2.13%)
Aug 25, 2020 279.12 282.36 278.72 282.16 35,166,552 +1.99(+0.71%)
Aug 24, 2020 281.37 282.30 277.63 280.17 36,850,136 +1.94(+0.70%)
Aug 21, 2020 276.45 278.69 275.85 278.22 35,204,412 +1.92(+0.69%)
Aug 20, 2020 271.74 276.80 271.30 276.31 28,039,944 +3.78(+1.39%)
Aug 19, 2020 274.33 275.41 272.00 272.53 32,334,382 -1.84(-0.67%)
Aug 18, 2020 272.83 274.86 271.35 274.37 23,787,314 +2.62(+0.96%)
Aug 17, 2020 270.37 272.27 268.68 271.76 25,073,370 +3.12(+1.16%)
Aug 14, 2020 269.48 269.86 267.22 268.64 31,203,140 -0.32(-0.12%)
Aug 13, 2020 269.11 271.27 268.00 268.95 32,281,190 +1.07(+0.40%)
Aug 12, 2020 263.91 269.31 263.91 267.89 39,334,740 +6.13(+2.34%)
Aug 11, 2020 265.62 266.94 261.21 261.76 43,622,388 -5.05(-1.89%)
Aug 10, 2020 268.22 268.46 263.22 266.81 35,490,344 -1.14(-0.43%)
Aug 07, 2020 270.49 271.32 265.76 267.96 45,558,792 -3.13(-1.15%)
Aug 06, 2020 267.28 271.42 266.69 271.09 28,379,294 +3.54(+1.32%)
Aug 05, 2020 267.33 268.01 266.47 267.54 21,947,334 +0.66(+0.25%)
Aug 04, 2020 265.26 266.98 264.62 266.88 25,192,710 +0.99(+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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.