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

PowerShares QQQ (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 27, 2018 177.62 177.62 0 +0.00(+0.00%)
Jun 01, 2018 172.74 172.74 172.74 0 +2.67(+1.57%)
May 31, 2018 170.13 171.20 169.63 170.07 35,657,196 -0.11(-0.06%)
May 30, 2018 169.63 170.48 169.22 170.18 22,651,948 +1.21(+0.72%)
May 29, 2018 168.91 169.92 167.96 168.97 41,164,896 -0.75(-0.44%)
May 25, 2018 169.72 169.72 169.72 0 +0.17(+0.10%)
May 24, 2018 169.56 169.85 167.84 169.55 27,665,168 -0.05(-0.03%)
May 23, 2018 166.90 169.62 166.88 169.60 26,541,436 +1.42(+0.84%)
May 22, 2018 169.15 169.45 167.88 168.18 19,448,412 -0.22(-0.13%)
May 21, 2018 168.73 169.50 167.68 168.40 22,951,140 +0.94(+0.56%)
May 18, 2018 167.71 168.26 167.21 167.46 26,217,940 -0.87(-0.52%)
May 17, 2018 168.40 169.61 167.51 168.33 27,470,064 -0.65(-0.38%)
May 16, 2018 168.10 169.37 168.01 168.98 22,936,134 +1.11(+0.66%)
May 15, 2018 168.40 168.50 166.98 167.87 49,342,516 -1.88(-1.11%)
May 14, 2018 169.84 170.82 169.47 169.75 21,813,612 +0.29(+0.17%)
May 11, 2018 169.35 169.86 168.72 169.46 24,688,848 -0.16(-0.09%)
May 10, 2018 168.43 169.74 168.29 169.62 27,044,142 +1.74(+1.04%)
May 09, 2018 166.40 167.99 165.78 167.88 29,094,600 +1.81(+1.09%)
May 08, 2018 165.83 166.43 164.86 166.07 26,021,908 -0.17(-0.10%)
May 07, 2018 165.64 166.78 165.51 166.24 32,515,518 +1.37(+0.83%)
May 04, 2018 161.11 165.25 160.98 164.87 41,543,244 +3.07(+1.90%)
May 03, 2018 161.08 162.40 159.22 161.80 60,283,504 -0.02(-0.01%)
May 02, 2018 163.10 163.57 161.63 161.82 38,627,320 -0.96(-0.59%)
May 01, 2018 160.52 162.80 160.14 162.78 36,462,380 +1.84(+1.14%)
Apr 30, 2018 162.48 163.48 160.54 160.94 35,581,840 -1.15(-0.71%)
Apr 27, 2018 164.35 164.41 161.17 162.09 51,043,408 +0.10(+0.06%)
Apr 26, 2018 160.72 162.53 160.18 161.99 42,973,912 +3.34(+2.11%)
Apr 25, 2018 158.80 159.31 156.47 158.65 52,036,908 +0.19(+0.12%)
Apr 24, 2018 162.62 162.91 157.39 158.46 70,234,800 -3.43(-2.12%)
Apr 23, 2018 163.08 163.73 161.02 161.89 33,009,084 -0.41(-0.25%)
Apr 20, 2018 164.49 164.61 161.73 162.30 49,197,140 -2.61(-1.58%)
Apr 19, 2018 165.65 165.99 164.34 164.91 34,660,088 -1.53(-0.92%)
Apr 18, 2018 166.12 167.00 165.31 166.44 29,552,976 +0.34(+0.20%)
Apr 17, 2018 164.19 166.46 163.91 166.10 35,498,592 +3.50(+2.15%)
Apr 16, 2018 162.45 163.19 161.48 162.60 28,154,032 +1.23(+0.76%)
Apr 13, 2018 163.01 163.26 160.67 161.37 44,604,892 -0.84(-0.52%)
Apr 12, 2018 161.30 162.77 161.16 162.21 30,428,008 +1.93(+1.20%)
Apr 11, 2018 160.20 162.00 160.10 160.28 41,597,424 -0.93(-0.58%)
Apr 10, 2018 160.13 161.73 159.07 161.21 48,571,696 +3.48(+2.21%)
Apr 09, 2018 158.01 160.88 157.46 157.73 41,768,784 +1.10(+0.70%)
Apr 06, 2018 158.94 160.46 155.88 156.63 59,870,864 -4.02(-2.50%)
Apr 05, 2018 161.33 161.58 159.48 160.65 42,709,968 +0.91(+0.57%)
Apr 04, 2018 154.27 160.23 154.04 159.74 65,688,320 +2.48(+1.58%)
Apr 03, 2018 156.92 157.92 154.44 157.26 64,063,212 +1.75(+1.13%)
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.