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 )

423.41 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
May 29, 2020 224.66 227.75 223.03 227.52 52,185,396 +3.29(+1.47%)
May 28, 2020 223.31 227.62 223.31 224.23 43,953,612 -0.29(-0.13%)
May 27, 2020 222.79 224.64 218.33 224.52 57,040,776 +1.22(+0.55%)
May 26, 2020 227.59 227.72 223.06 223.30 33,840,608 -0.60(-0.27%)
May 22, 2020 222.74 224.11 221.80 223.91 29,501,106 +0.77(+0.35%)
May 21, 2020 225.69 226.32 222.62 223.14 44,618,288 -2.46(-1.09%)
May 20, 2020 223.73 225.96 223.73 225.59 38,289,332 +4.42(+2.00%)
May 19, 2020 221.96 224.09 221.03 221.18 37,061,440 -1.11(-0.50%)
May 18, 2020 220.61 222.95 219.82 222.29 43,625,840 +4.61(+2.12%)
May 15, 2020 213.29 217.74 212.86 217.68 57,179,156 +1.40(+0.65%)
May 14, 2020 212.66 216.31 210.58 216.28 52,747,260 +2.43(+1.14%)
May 13, 2020 217.07 218.99 211.28 213.85 67,074,716 -1.59(-0.74%)
May 12, 2020 221.78 222.39 215.44 215.44 41,948,892 -5.75(-2.60%)
May 11, 2020 217.90 222.22 217.66 221.19 36,496,744 +1.96(+0.89%)
May 08, 2020 217.95 219.37 216.91 219.23 32,785,456 +2.96(+1.37%)
May 07, 2020 216.20 217.15 214.90 216.26 39,484,596 +2.75(+1.29%)
May 06, 2020 213.88 215.50 212.65 213.52 37,295,904 +1.31(+0.62%)
May 05, 2020 211.96 214.63 211.42 212.21 38,697,232 +2.38(+1.13%)
May 04, 2020 206.31 210.05 205.83 209.83 33,644,948 +2.42(+1.17%)
May 01, 2020 209.17 211.24 206.38 207.41 50,048,276 -6.02(-2.82%)
Apr 30, 2020 214.50 214.53 211.91 213.43 44,331,912 -0.09(-0.04%)
Apr 29, 2020 210.79 214.46 209.75 213.52 49,824,636 +7.31(+3.55%)
Apr 28, 2020 211.83 211.88 205.92 206.20 47,980,596 -3.96(-1.88%)
Apr 27, 2020 210.77 211.21 209.13 210.16 37,346,020 +1.68(+0.80%)
Apr 24, 2020 205.66 208.93 204.25 208.49 35,184,436 +3.24(+1.58%)
Apr 23, 2020 206.50 209.06 204.84 205.25 44,295,144 -0.44(-0.21%)
Apr 22, 2020 203.90 207.03 203.11 205.69 41,163,140 +5.93(+2.97%)
Apr 21, 2020 205.35 205.87 198.53 199.76 74,735,104 -7.66(-3.69%)
Apr 20, 2020 207.93 210.47 207.25 207.42 39,177,784 -2.48(-1.18%)
Apr 17, 2020 210.55 211.09 206.77 209.90 64,477,940 +1.99(+0.96%)
Apr 16, 2020 206.48 209.00 204.44 207.91 65,800,732 +3.72(+1.82%)
Apr 15, 2020 203.26 206.53 201.93 204.19 48,163,732 -2.37(-1.15%)
Apr 14, 2020 201.98 207.18 201.25 206.55 65,502,680 +8.61(+4.35%)
Apr 13, 2020 194.91 198.33 193.77 197.94 43,903,416 +2.11(+1.08%)
Apr 09, 2020 197.20 198.13 194.04 195.83 70,078,912 +0.28(+0.14%)
Apr 08, 2020 193.12 196.13 191.26 195.55 46,986,352 +4.07(+2.12%)
Apr 07, 2020 197.08 197.59 191.09 191.48 71,557,032 -0.08(-0.04%)
Apr 06, 2020 185.61 192.70 184.45 191.56 66,285,760 +12.78(+7.15%)
Apr 03, 2020 180.85 182.39 176.75 178.78 48,707,392 -2.57(-1.42%)
Apr 02, 2020 177.04 185.34 176.44 181.35 57,810,420 +3.61(+2.03%)
Apr 01, 2020 180.18 182.96 176.33 177.74 55,049,604 -6.20(-3.37%)
Mar 31, 2020 186.73 190.36 183.94 183.94 64,182,092 -3.29(-1.76%)
Mar 30, 2020 182.41 187.67 181.67 187.23 50,570,168 +6.57(+3.64%)
Mar 27, 2020 182.25 185.74 180.04 180.66 60,356,424 -6.44(-3.44%)
Mar 26, 2020 179.01 187.89 179.01 187.09 81,787,584 +9.36(+5.27%)
Mar 25, 2020 179.80 184.76 175.47 177.74 90,868,376 -1.33(-0.74%)
Mar 24, 2020 175.40 179.23 173.49 179.06 97,180,040 +12.87(+7.74%)
Mar 23, 2020 166.64 169.85 160.80 166.19 127,567,032 +0.12(+0.07%)
Mar 20, 2020 176.81 177.91 165.49 166.07 122,299,944 -6.77(-3.92%)
Mar 19, 2020 170.93 178.51 166.98 172.84 123,912,336 +1.03(+0.60%)
Mar 18, 2020 166.95 174.36 162.28 171.81 117,097,696 -5.39(-3.04%)
Mar 17, 2020 170.71 179.39 165.18 177.20 124,385,512 +10.71(+6.43%)
Mar 16, 2020 169.43 179.67 164.57 166.49 94,474,936 -20.63(-11.03%)
Mar 13, 2020 182.00 189.21 173.30 187.12 138,641,136 +14.61(+8.47%)
Mar 12, 2020 177.15 185.61 172.14 172.51 141,499,264 -17.41(-9.17%)
Mar 11, 2020 193.94 195.31 187.50 189.93 91,391,872 -6.75(-3.43%)
Mar 10, 2020 195.60 198.76 188.43 196.68 103,195,360 +8.36(+4.44%)
Mar 09, 2020 189.20 195.71 186.90 188.32 119,221,680 -14.06(-6.95%)
Mar 06, 2020 199.12 203.48 197.41 202.38 92,331,872 -3.47(-1.69%)
Mar 05, 2020 206.92 210.49 204.40 205.85 80,615,672 -6.45(-3.04%)
Mar 04, 2020 207.54 212.41 205.64 212.30 74,831,960 +8.50(+4.17%)
Mar 03, 2020 211.22 213.66 201.99 203.80 135,054,928 -6.75(-3.21%)
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.