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

Short QQQ -1X ETF (NY: PSQ )

44.92 -0.89 (-1.94%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 9.270 9.360 9.223 9.350 33,479,316 +0.18(+1.96%)
Jan 30, 2024 9.130 9.190 9.120 9.170 11,122,295 +0.06(+0.66%)
Jan 29, 2024 9.200 9.210 9.100 9.110 13,013,363 -0.09(-0.98%)
Jan 26, 2024 9.180 9.220 9.150 9.200 16,021,523 +0.06(+0.66%)
Jan 25, 2024 9.090 9.195 9.080 9.140 21,088,148 +0.00(+0.00%)
Jan 24, 2024 9.110 9.160 9.060 9.140 16,784,824 -0.05(-0.54%)
Jan 23, 2024 9.210 9.260 9.190 9.190 11,161,863 -0.04(-0.43%)
Jan 22, 2024 9.190 9.250 9.160 9.230 23,078,032 -0.01(-0.11%)
Jan 19, 2024 9.370 9.390 9.240 9.240 19,642,340 -0.19(-2.01%)
Jan 18, 2024 9.480 9.520 9.410 9.430 18,631,242 -0.12(-1.26%)
Jan 17, 2024 9.590 9.660 9.540 9.550 22,112,000 +0.05(+0.53%)
Jan 16, 2024 9.520 9.560 9.460 9.500 21,650,436 +0.01(+0.11%)
Jan 12, 2024 9.480 9.530 9.450 9.490 19,924,564 +0.00(+0.00%)
Jan 11, 2024 9.480 9.618 9.450 9.490 30,962,322 -0.01(-0.11%)
Jan 10, 2024 9.560 9.590 9.480 9.500 15,126,393 -0.07(-0.73%)
Jan 09, 2024 9.660 9.670 9.550 9.570 18,234,940 -0.01(-0.10%)
Jan 08, 2024 9.760 9.760 9.580 9.580 15,216,909 -0.21(-2.15%)
Jan 05, 2024 9.790 9.820 9.720 9.790 26,683,848 -0.01(-0.10%)
Jan 04, 2024 9.800 9.800 9.710 9.800 23,536,012 +0.06(+0.62%)
Jan 03, 2024 9.710 9.750 9.680 9.740 25,677,264 +0.11(+1.14%)
Jan 02, 2024 9.570 9.690 9.550 9.630 24,767,650 +0.15(+1.58%)
Dec 29, 2023 9.430 9.520 9.420 9.480 18,986,548 +0.05(+0.53%)
Dec 28, 2023 9.400 9.440 9.390 9.430 18,397,754 +0.02(+0.21%)
Dec 27, 2023 9.430 9.450 9.410 9.410 23,918,798 -0.03(-0.32%)
Dec 26, 2023 9.470 9.475 9.420 9.440 9,971,056 -0.05(-0.53%)
Dec 22, 2023 9.470 9.540 9.450 9.490 19,945,200 -0.01(-0.11%)
Dec 21, 2023 9.510 9.580 9.490 9.500 27,081,666 -0.11(-1.14%)
Dec 20, 2023 9.480 9.610 9.430 9.610 21,673,898 +0.15(+1.59%)
Dec 19, 2023 9.509 9.509 9.460 9.460 18,631,752 -0.04(-0.41%)
Dec 18, 2023 9.558 9.567 9.489 9.499 10,645,362 -0.08(-0.82%)
Dec 15, 2023 9.597 9.607 9.538 9.577 22,262,968 -0.03(-0.31%)
Dec 14, 2023 9.567 9.683 9.538 9.607 28,223,820 +0.02(+0.20%)
Dec 13, 2023 9.695 9.714 9.577 9.587 19,613,846 -0.13(-1.31%)
Dec 12, 2023 9.793 9.822 9.714 9.714 17,478,766 -0.07(-0.70%)
Dec 11, 2023 9.881 9.891 9.783 9.783 15,420,549 -0.09(-0.89%)
Dec 08, 2023 9.960 9.969 9.862 9.871 23,815,152 -0.03(-0.30%)
Dec 07, 2023 9.979 10.01 9.891 9.901 26,185,306 -0.16(-1.56%)
Dec 06, 2023 9.920 10.06 9.911 10.06 25,008,772 +0.07(+0.69%)
Dec 05, 2023 10.07 10.07 9.960 9.989 26,434,016 -0.03(-0.29%)
Dec 04, 2023 10.02 10.11 9.999 10.02 25,901,422 +0.11(+1.09%)
Dec 01, 2023 9.979 10.02 9.901 9.911 30,974,968 -0.04(-0.39%)
Nov 30, 2023 9.911 10.02 9.901 9.950 25,872,658 +0.03(+0.30%)
Nov 29, 2023 9.832 9.920 9.803 9.920 19,367,456 +0.01(+0.10%)
Nov 28, 2023 9.940 9.955 9.881 9.911 21,543,622 -0.01(-0.10%)
Nov 27, 2023 9.920 9.950 9.871 9.920 21,392,162 +0.01(+0.10%)
Nov 24, 2023 9.901 9.940 9.891 9.911 7,969,252 +0.01(+0.10%)
Nov 22, 2023 9.881 9.920 9.815 9.901 30,161,014 -0.02(-0.20%)
Nov 21, 2023 9.911 9.969 9.911 9.920 14,458,387 +0.06(+0.60%)
Nov 20, 2023 9.989 9.989 9.852 9.862 14,442,414 -0.12(-1.18%)
Nov 17, 2023 9.999 10.03 9.960 9.979 23,565,494 -0.01(-0.10%)
Nov 16, 2023 10.02 10.05 9.979 9.989 33,693,260 +0.01(+0.10%)
Nov 15, 2023 9.940 10.03 9.930 9.979 25,022,812 -0.01(-0.10%)
Nov 14, 2023 10.04 10.05 9.969 9.989 25,081,108 -0.23(-2.21%)
Nov 13, 2023 10.21 10.26 10.18 10.21 16,183,931 +0.04(+0.39%)
Nov 10, 2023 10.36 10.38 10.17 10.18 28,047,144 -0.23(-2.17%)
Nov 09, 2023 10.31 10.42 10.27 10.40 31,471,216 +0.09(+0.86%)
Nov 08, 2023 10.31 10.38 10.29 10.31 19,566,092 -0.01(-0.09%)
Nov 07, 2023 10.39 10.43 10.29 10.32 23,227,118 -0.10(-0.94%)
Nov 06, 2023 10.44 10.49 10.40 10.42 19,801,690 -0.04(-0.37%)
Nov 03, 2023 10.54 10.56 10.42 10.46 28,122,856 -0.13(-1.20%)
Nov 02, 2023 10.63 10.68 10.57 10.59 29,990,034 -0.18(-1.64%)
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.