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 (%)
Jan 31, 2019 160.81 163.06 160.63 162.26 38,373,744 +2.39(+1.50%)
Jan 30, 2019 157.66 160.45 157.18 159.87 42,534,976 +3.97(+2.54%)
Jan 29, 2019 157.48 157.52 155.34 155.91 31,632,596 -1.49(-0.94%)
Jan 28, 2019 157.31 157.40 156.08 157.39 34,558,116 -1.97(-1.23%)
Jan 25, 2019 158.71 159.84 158.20 159.36 37,791,148 +1.88(+1.20%)
Jan 24, 2019 156.96 157.71 156.38 157.48 33,522,204 +1.01(+0.65%)
Jan 23, 2019 157.06 157.78 154.70 156.46 39,394,412 +0.20(+0.13%)
Jan 22, 2019 158.30 158.38 155.12 156.26 58,693,616 -3.19(-2.00%)
Jan 18, 2019 159.06 160.20 158.08 159.46 59,261,192 +1.56(+0.99%)
Jan 17, 2019 156.16 158.60 155.91 157.89 40,556,336 +1.23(+0.79%)
Jan 16, 2019 156.93 158.04 156.60 156.66 34,957,860 -0.03(-0.02%)
Jan 15, 2019 154.36 156.90 154.30 156.69 42,242,220 +3.00(+1.95%)
Jan 14, 2019 153.73 154.35 153.03 153.69 31,736,770 -1.37(-0.88%)
Jan 11, 2019 154.70 155.22 154.19 155.06 31,273,194 -0.57(-0.37%)
Jan 10, 2019 153.99 155.71 153.13 155.62 40,198,288 +0.44(+0.29%)
Jan 09, 2019 154.53 155.86 153.88 155.18 48,071,876 +1.26(+0.82%)
Jan 08, 2019 153.97 154.50 151.69 153.93 51,024,440 +1.38(+0.90%)
Jan 07, 2019 151.05 153.29 150.64 152.55 53,845,908 +1.79(+1.19%)
Jan 04, 2019 146.84 151.50 146.42 150.75 77,424,176 +6.19(+4.28%)
Jan 03, 2019 147.25 147.89 144.25 144.57 77,365,784 -4.88(-3.27%)
Jan 02, 2019 145.70 150.29 145.59 149.45 60,307,000 +0.60(+0.40%)
Dec 31, 2018 149.05 149.55 147.35 148.85 54,941,836 +1.25(+0.84%)
Dec 28, 2018 148.61 150.13 146.40 147.61 80,685,848 -0.08(-0.05%)
Dec 27, 2018 145.29 147.81 141.92 147.68 88,618,824 +0.57(+0.39%)
Dec 26, 2018 140.03 147.19 139.04 147.11 102,316,152 +8.65(+6.24%)
Dec 24, 2018 141.02 142.79 138.43 138.47 58,204,128 -3.52(-2.48%)
Dec 21, 2018 147.27 148.26 141.17 141.99 146,676,000 -4.54(-3.10%)
Dec 20, 2018 148.33 149.98 144.70 146.53 102,746,280 -2.16(-1.45%)
Dec 19, 2018 152.26 154.64 147.54 148.69 84,820,344 -3.74(-2.46%)
Dec 18, 2018 152.67 153.90 151.10 152.43 66,019,060 +0.95(+0.63%)
Dec 17, 2018 154.34 155.56 150.26 151.48 77,658,384 -3.51(-2.27%)
Dec 14, 2018 157.02 157.62 154.62 154.99 58,769,796 -3.87(-2.43%)
Dec 13, 2018 159.78 160.51 157.83 158.86 48,070,612 +0.05(+0.03%)
Dec 12, 2018 159.78 161.26 158.72 158.81 55,839,468 +1.39(+0.88%)
Dec 11, 2018 159.40 159.50 156.09 157.42 61,202,392 +0.52(+0.33%)
Dec 10, 2018 155.02 157.59 153.38 156.90 76,757,424 +1.63(+1.05%)
Dec 07, 2018 159.85 160.80 154.78 155.28 83,593,192 -5.30(-3.30%)
Dec 06, 2018 156.32 160.60 155.65 160.58 74,417,464 +1.13(+0.71%)
Dec 04, 2018 164.90 165.41 159.26 159.45 73,369,176 -6.36(-3.84%)
Dec 03, 2018 166.55 166.76 163.10 165.81 52,688,876 +2.85(+1.75%)
Nov 30, 2018 162.01 163.06 161.20 162.97 38,165,956 +1.17(+0.73%)
Nov 29, 2018 161.65 162.86 160.51 161.79 44,549,864 -0.53(-0.33%)
Nov 28, 2018 158.40 162.32 157.29 162.32 72,745,184 +5.06(+3.22%)
Nov 27, 2018 155.87 157.65 155.09 157.26 37,981,776 +0.53(+0.34%)
Nov 26, 2018 155.34 156.81 154.68 156.73 43,499,288 +3.54(+2.31%)
Nov 23, 2018 153.07 154.76 153.07 153.19 24,427,430 -1.12(-0.72%)
Nov 21, 2018 154.31 154.31 154.31 0 +1.17(+0.76%)
Nov 20, 2018 152.38 155.28 151.19 153.14 106,485,712 -2.79(-1.79%)
Nov 19, 2018 160.44 160.59 155.43 155.93 68,503,200 -5.23(-3.25%)
Nov 16, 2018 160.19 161.94 159.51 161.17 67,960,544 -0.57(-0.35%)
Nov 15, 2018 158.61 162.17 157.28 161.73 76,010,400 +2.78(+1.75%)
Nov 14, 2018 161.73 162.32 158.04 158.95 77,638,880 -1.22(-0.76%)
Nov 13, 2018 160.83 163.07 159.72 160.18 66,507,344 +0.14(+0.08%)
Nov 12, 2018 163.89 164.19 159.90 160.04 64,791,840 -4.99(-3.03%)
Nov 09, 2018 166.29 166.70 163.72 165.03 52,591,460 -2.83(-1.69%)
Nov 08, 2018 168.15 168.67 167.06 167.86 41,811,048 -1.08(-0.64%)
Nov 07, 2018 165.74 168.94 165.37 168.94 53,115,728 +5.14(+3.14%)
Nov 06, 2018 162.54 164.72 162.34 163.80 34,830,228 +1.23(+0.76%)
Nov 05, 2018 163.20 163.24 160.76 162.57 40,923,512 -0.40(-0.25%)
Nov 02, 2018 165.04 166.03 161.86 162.97 78,952,304 -2.58(-1.56%)
Nov 01, 2018 163.65 165.73 162.40 165.55 54,702,444 +2.16(+1.32%)
Oct 31, 2018 162.18 164.77 162.17 163.40 76,696,720 +3.75(+2.35%)
Oct 30, 2018 156.64 159.76 155.88 159.65 96,145,344 +2.59(+1.65%)
Oct 29, 2018 162.76 163.44 154.04 157.06 116,210,424 -3.30(-2.06%)
Oct 26, 2018 158.99 163.53 158.02 160.36 136,118,240 -4.23(-2.57%)
Oct 25, 2018 161.64 165.57 160.84 164.59 86,667,152 +5.50(+3.46%)
Oct 24, 2018 166.57 166.80 158.80 159.09 106,901,488 -7.63(-4.58%)
Oct 23, 2018 164.33 167.54 162.44 166.72 80,585,040 -0.62(-0.37%)
Oct 22, 2018 167.48 168.62 166.06 167.33 54,922,808 +0.86(+0.51%)
Oct 19, 2018 167.79 169.41 165.87 166.48 86,182,720 -0.15(-0.09%)
Oct 18, 2018 169.92 170.00 165.92 166.63 85,701,424 -3.96(-2.32%)
Oct 17, 2018 171.40 171.52 168.84 170.59 69,573,880 +0.07(+0.04%)
Oct 16, 2018 167.44 170.93 167.13 170.52 74,761,920 +4.82(+2.91%)
Oct 15, 2018 167.12 167.46 165.07 165.70 67,394,376 -2.03(-1.21%)
Oct 12, 2018 167.41 168.25 164.47 167.73 106,090,128 +4.54(+2.78%)
Oct 11, 2018 164.57 166.84 161.46 163.19 148,578,752 -2.05(-1.24%)
Oct 10, 2018 171.78 171.87 165.01 165.24 118,871,840 -7.60(-4.40%)
Oct 09, 2018 172.42 174.18 171.99 172.84 51,021,844 +0.56(+0.32%)
Oct 08, 2018 172.59 173.81 170.24 172.28 69,472,408 -1.06(-0.61%)
Oct 05, 2018 175.49 176.05 171.68 173.34 86,600,416 -2.15(-1.22%)
Oct 04, 2018 178.22 178.31 174.21 175.48 83,693,752 -3.44(-1.92%)
Oct 03, 2018 179.47 179.90 178.64 178.92 30,244,242 +0.19(+0.11%)
Oct 02, 2018 178.92 180.10 178.31 178.73 26,581,530 -0.40(-0.23%)
Oct 01, 2018 179.75 180.44 178.68 179.13 28,418,800 +0.37(+0.20%)
Sep 28, 2018 178.25 179.24 177.97 178.76 29,180,260 -0.04(-0.02%)
Sep 27, 2018 178.04 179.44 177.93 178.80 34,389,292 +1.50(+0.85%)
Sep 26, 2018 177.28 178.96 176.95 177.30 37,616,540 +0.12(+0.07%)
Sep 25, 2018 176.83 177.31 176.25 177.18 26,239,062 +0.24(+0.14%)
Sep 24, 2018 175.17 177.00 174.44 176.94 36,303,632 +0.49(+0.28%)
Sep 21, 2018 177.94 178.15 176.22 176.45 40,194,688 -0.97(-0.55%)
Sep 20, 2018 176.68 177.66 176.26 177.42 34,641,944 +1.94(+1.11%)
Sep 19, 2018 175.63 176.05 174.33 175.48 33,109,578 -0.13(-0.08%)
Sep 18, 2018 174.34 176.47 174.23 175.61 33,174,628 +1.44(+0.83%)
Sep 17, 2018 176.40 176.54 174.01 174.17 34,370,688 -2.55(-1.44%)
Sep 14, 2018 177.36 177.63 176.01 176.72 32,509,604 -0.52(-0.29%)
Sep 13, 2018 176.41 177.57 176.38 177.23 32,401,566 +1.87(+1.07%)
Sep 12, 2018 175.64 175.75 173.85 175.36 37,652,384 -0.52(-0.30%)
Sep 11, 2018 173.81 176.17 173.38 175.88 31,339,044 +1.34(+0.77%)
Sep 10, 2018 174.92 175.04 173.58 174.53 27,190,308 +0.58(+0.34%)
Sep 07, 2018 173.39 175.45 173.31 173.95 48,549,144 -0.67(-0.38%)
Sep 06, 2018 176.28 176.48 173.44 174.62 47,957,428 -1.57(-0.89%)
Sep 05, 2018 178.21 178.21 175.59 176.20 44,366,480 -2.31(-1.29%)
Sep 04, 2018 178.74 179.03 177.54 178.50 30,245,450 -0.77(-0.43%)
Aug 31, 2018 179.27 179.27 179.27 0 +0.23(+0.13%)
Aug 30, 2018 179.04 180.10 178.44 179.04 30,504,310 -0.32(-0.18%)
Aug 29, 2018 177.60 179.45 177.55 179.36 30,340,596 +2.05(+1.15%)
Aug 28, 2018 177.49 177.70 176.94 177.31 21,089,628 +0.26(+0.15%)
Aug 27, 2018 176.18 177.05 175.87 177.05 30,536,238 +1.79(+1.02%)
Aug 24, 2018 174.23 175.41 174.19 175.26 24,088,618 +1.61(+0.93%)
Aug 23, 2018 173.62 174.84 173.36 173.65 26,825,396 -0.25(-0.14%)
Aug 22, 2018 172.84 174.10 172.64 173.90 18,767,546 +0.67(+0.39%)
Aug 21, 2018 173.13 174.26 173.01 173.23 27,246,934 +0.63(+0.37%)
Aug 20, 2018 173.15 173.20 171.92 172.59 25,955,770 -0.15(-0.09%)
Aug 17, 2018 172.27 173.18 171.22 172.75 37,578,540 +0.04(+0.02%)
Aug 16, 2018 173.43 173.83 172.37 172.71 28,833,522 +0.57(+0.33%)
Aug 15, 2018 172.97 173.44 171.08 172.14 60,925,232 -2.13(-1.22%)
Aug 14, 2018 173.85 174.48 172.92 174.28 21,761,898 +1.09(+0.63%)
Aug 13, 2018 173.70 174.81 173.11 173.19 27,147,530 -0.19(-0.11%)
Aug 10, 2018 173.53 174.05 172.73 173.38 35,210,712 -1.34(-0.76%)
Aug 09, 2018 174.75 175.41 174.46 174.72 19,602,058 -0.11(-0.06%)
Aug 08, 2018 174.37 175.14 173.90 174.82 23,601,954 +0.21(+0.12%)
Aug 07, 2018 174.45 174.94 174.09 174.61 31,108,458 +0.63(+0.36%)
Aug 06, 2018 172.85 174.03 172.63 173.98 25,822,124 +1.02(+0.59%)
Aug 03, 2018 172.69 172.97 172.00 172.96 30,125,636 +0.53(+0.31%)
Aug 02, 2018 168.92 172.63 168.84 172.43 49,111,924 +2.31(+1.36%)
Aug 01, 2018 169.88 170.62 169.14 170.12 38,621,784 +0.64(+0.38%)
Jul 31, 2018 168.80 170.13 167.91 169.47 49,178,248 +1.29(+0.77%)
Jul 30, 2018 170.63 170.70 167.38 168.19 62,650,044 -2.41(-1.41%)
Jul 27, 2018 174.13 169.62 170.60 61,903,912 -2.33(-1.35%)
Jul 26, 2018 173.22 173.77 172.70 172.93 42,537,392 -2.66(-1.52%)
Jul 25, 2018 173.23 175.70 173.16 175.59 37,051,616 +2.42(+1.40%)
Jul 24, 2018 174.22 174.85 172.46 173.17 38,399,448 +0.71(+0.41%)
Jul 23, 2018 171.39 172.54 170.71 172.46 23,061,188 +0.55(+0.32%)
Jul 20, 2018 172.47 173.04 171.72 171.91 37,385,944 -0.04(-0.02%)
Jul 19, 2018 172.25 172.77 171.75 171.95 32,325,228 -0.86(-0.50%)
Jul 18, 2018 173.15 173.31 172.29 172.81 24,170,408 -0.33(-0.19%)
Jul 17, 2018 170.29 173.51 170.29 173.14 32,266,042 +1.05(+0.61%)
Jul 16, 2018 172.54 172.83 171.81 172.09 22,234,942 -0.41(-0.24%)
Jul 13, 2018 172.51 29,223,524 +0.14(+0.08%)
Jul 12, 2018 170.20 172.36 170.10 172.36 29,043,410 +2.92(+1.72%)
Jul 11, 2018 169.00 170.07 168.85 169.44 31,504,418 -0.86(-0.51%)
Jul 10, 2018 170.40 170.69 169.72 170.31 24,816,018 +0.12(+0.07%)
Jul 09, 2018 169.51 170.22 168.87 170.18 28,448,852 +1.52(+0.90%)
Jul 06, 2018 166.46 168.79 166.16 168.67 38,529,104 +2.58(+1.56%)
Jul 05, 2018 165.11 166.22 164.28 166.08 32,902,574 +2.04(+1.24%)
Jul 03, 2018 164.05 164.05 164.05 0 -1.92(-1.16%)
Jul 02, 2018 163.32 166.01 162.96 165.97 33,056,338 +1.10(+0.67%)
Jun 29, 2018 166.08 164.62 164.86 37,907,408 +0.44(+0.27%)
Jun 28, 2018 162.82 164.98 162.48 164.42 48,306,364 +1.40(+0.86%)
Jun 27, 2018 165.94 166.72 162.90 163.02 54,982,548 -2.25(-1.36%)
Jun 26, 2018 165.19 166.22 164.59 165.27 40,606,548 +0.67(+0.41%)
Jun 25, 2018 166.89 167.11 163.09 164.59 80,980,576 -3.79(-2.25%)
Jun 22, 2018 169.34 169.40 167.78 168.39 31,311,308 -0.38(-0.22%)
Jun 21, 2018 170.66 170.85 168.44 168.76 45,246,252 -1.48(-0.87%)
Jun 20, 2018 169.80 170.94 169.66 170.24 34,369,552 +1.20(+0.71%)
Jun 19, 2018 169.08 166.84 169.04 39,780,548 -0.48(-0.28%)
Jun 18, 2018 168.59 169.66 168.02 169.52 32,756,844 -0.10(-0.06%)
Jun 15, 2018 169.95 170.21 169.62 51,769,092 -0.59(-0.35%)
Jun 14, 2018 169.27 170.49 169.16 170.21 37,460,240 +1.71(+1.01%)
Jun 13, 2018 168.76 169.77 168.13 168.51 39,468,304 -0.01(-0.01%)
Jun 12, 2018 167.87 168.68 167.68 168.52 23,472,760 +0.88(+0.53%)
Jun 11, 2018 167.05 168.04 167.03 167.63 23,278,902 +0.45(+0.27%)
Jun 08, 2018 166.35 167.61 165.98 167.18 33,159,640 +0.01(+0.01%)
Jun 07, 2018 168.59 168.61 166.34 167.17 41,300,000 -1.37(-0.81%)
Jun 06, 2018 168.57 166.90 168.54 26,099,220 +0.98(+0.58%)
Jun 05, 2018 167.42 167.84 166.82 167.57 25,848,256 +0.52(+0.31%)
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.